KissMeData/073190/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195100	402746620	2945	2945	2945	2945	324
3	20250121	195000	402746620	2945	2945	2945	2945	0
4	20250121	194900	402746620	2945	2945	2945	2945	0
5	20250121	194800	402746620	2945	2945	2945	2945	0
6	20250121	194700	402746620	2945	2945	2945	2945	0
7	20250121	194600	402746620	2945	2945	2945	2945	0
8	20250121	194500	402746620	2945	2945	2945	2945	0
9	20250121	194400	402746620	2945	2945	2945	2945	0
10	20250121	194300	402746620	2945	2945	2945	2945	0
11	20250121	194200	402746620	2945	2945	2945	2945	0
12	20250121	194100	402746620	2945	2945	2945	2945	0
13	20250121	194000	402746620	2945	2945	2945	2945	0
14	20250121	193900	402746620	2945	2945	2945	2945	0
15	20250121	193800	402746620	2945	2945	2945	2945	0
16	20250121	193700	402746620	2945	2945	2945	2945	0
17	20250121	193600	402746620	2945	2945	2945	2945	0
18	20250121	193500	402746620	2945	2945	2945	2945	0
19	20250121	193400	402746620	2945	2945	2945	2945	0
20	20250121	193300	402746620	2945	2945	2945	2945	0
21	20250121	193200	402746620	2945	2945	2945	2945	0
22	20250121	193100	402746620	2945	2945	2945	2945	0
23	20250121	193000	402746620	2945	2945	2945	2945	0
24	20250121	192900	402746620	2945	2945	2945	2945	0
25	20250121	192800	402746620	2945	2945	2945	2945	0
26	20250121	192700	402746620	2945	2945	2945	2945	0
27	20250121	192600	402746620	2945	2945	2945	2945	0
28	20250121	192500	402746620	2945	2945	2945	2945	0
29	20250121	192400	402746620	2945	2945	2945	2945	0
30	20250121	192300	402746620	2945	2945	2945	2945	0
31	20250121	192200	402746620	2945	2945	2945	2945	0
32	20250121	192100	402746620	2945	2945	2945	2945	324
33	20250121	192000	402746620	2945	2945	2945	2945	0
34	20250121	191900	402746620	2945	2945	2945	2945	0
35	20250121	191800	402746620	2945	2945	2945	2945	0
36	20250121	191700	402746620	2945	2945	2945	2945	0
37	20250121	191600	402746620	2945	2945	2945	2945	0
38	20250121	191500	402746620	2945	2945	2945	2945	0
39	20250121	191400	402746620	2945	2945	2945	2945	0
40	20250121	191300	402746620	2945	2945	2945	2945	0
41	20250121	191200	402746620	2945	2945	2945	2945	0
42	20250121	191100	402746620	2945	2945	2945	2945	0
43	20250121	191000	402746620	2945	2945	2945	2945	0
44	20250121	190900	402746620	2945	2945	2945	2945	0
45	20250121	190800	402746620	2945	2945	2945	2945	0
46	20250121	190700	402746620	2945	2945	2945	2945	0
47	20250121	190600	402746620	2945	2945	2945	2945	0
48	20250121	190500	402746620	2945	2945	2945	2945	0
49	20250121	190400	402746620	2945	2945	2945	2945	0
50	20250121	190300	402746620	2945	2945	2945	2945	0
51	20250121	190200	402746620	2945	2945	2945	2945	0
52	20250121	190100	402746620	2945	2945	2945	2945	0
53	20250121	190000	402746620	2945	2945	2945	2945	0
54	20250121	185900	402746620	2945	2945	2945	2945	0
55	20250121	185800	402746620	2945	2945	2945	2945	0
56	20250121	185700	402746620	2945	2945	2945	2945	0
57	20250121	185600	402746620	2945	2945	2945	2945	0
58	20250121	185500	402746620	2945	2945	2945	2945	0
59	20250121	185400	402746620	2945	2945	2945	2945	0
60	20250121	185300	402746620	2945	2945	2945	2945	0
61	20250121	185200	402746620	2945	2945	2945	2945	0
62	20250121	185100	402746620	2945	2945	2945	2945	324
63	20250121	185000	402746620	2945	2945	2945	2945	0
64	20250121	184900	402746620	2945	2945	2945	2945	0
65	20250121	184800	402746620	2945	2945	2945	2945	0
66	20250121	184700	402746620	2945	2945	2945	2945	0
67	20250121	184600	402746620	2945	2945	2945	2945	0
68	20250121	184500	402746620	2945	2945	2945	2945	0
69	20250121	184400	402746620	2945	2945	2945	2945	0
70	20250121	184300	402746620	2945	2945	2945	2945	0
71	20250121	184200	402746620	2945	2945	2945	2945	0
72	20250121	184100	402746620	2945	2945	2945	2945	0
73	20250121	184000	402746620	2945	2945	2945	2945	0
74	20250121	183900	402746620	2945	2945	2945	2945	0
75	20250121	183800	402746620	2945	2945	2945	2945	0
76	20250121	183700	402746620	2945	2945	2945	2945	0
77	20250121	183600	402746620	2945	2945	2945	2945	0
78	20250121	183500	402746620	2945	2945	2945	2945	0
79	20250121	183400	402746620	2945	2945	2945	2945	0
80	20250121	183300	402746620	2945	2945	2945	2945	0
81	20250121	183200	402746620	2945	2945	2945	2945	0
82	20250121	183100	402746620	2945	2945	2945	2945	0
83	20250121	183000	402746620	2945	2945	2945	2945	0
84	20250121	182900	402746620	2945	2945	2945	2945	0
85	20250121	182800	402746620	2945	2945	2945	2945	0
86	20250121	182700	402746620	2945	2945	2945	2945	0
87	20250121	182600	402746620	2945	2945	2945	2945	0
88	20250121	182500	402746620	2945	2945	2945	2945	0
89	20250121	182400	402746620	2945	2945	2945	2945	0
90	20250121	182300	402746620	2945	2945	2945	2945	0
91	20250121	182200	402746620	2945	2945	2945	2945	0
92	20250121	182100	402746620	2945	2945	2945	2945	324
93	20250121	182000	402746620	2945	2945	2945	2945	0
94	20250121	181900	402746620	2945	2945	2945	2945	0
95	20250121	181800	402746620	2945	2945	2945	2945	0
96	20250121	181700	402746620	2945	2945	2945	2945	0
97	20250121	181600	402746620	2945	2945	2945	2945	0
98	20250121	181500	402746620	2945	2945	2945	2945	0
99	20250121	181400	402746620	2945	2945	2945	2945	0
100	20250121	181300	402746620	2945	2945	2945	2945	0
101	20250121	181200	402746620	2945	2945	2945	2945	0
102	20250121	181100	402746620	2945	2945	2945	2945	0
103	20250121	181000	402746620	2945	2945	2945	2945	0
104	20250121	180900	402746620	2945	2945	2945	2945	0
105	20250121	180800	402746620	2945	2945	2945	2945	0
106	20250121	180700	402746620	2945	2945	2945	2945	0
107	20250121	180600	402746620	2945	2945	2945	2945	0
108	20250121	180500	402746620	2945	2945	2945	2945	0
109	20250121	180400	402746620	2945	2945	2945	2945	0
110	20250121	180300	402746620	2945	2945	2945	2945	0
111	20250121	180200	402746620	2945	2945	2945	2945	0
112	20250121	180100	402746620	2945	2945	2945	2945	0
113	20250121	180000	402746620	2945	2945	2945	2945	0
114	20250121	175900	402746620	2945	2945	2945	2945	0
115	20250121	175800	402746620	2945	2945	2945	2945	0
116	20250121	175700	402746620	2945	2945	2945	2945	0
117	20250121	175600	402746620	2945	2945	2945	2945	0
118	20250121	175500	402746620	2945	2945	2945	2945	0
119	20250121	175400	402746620	2945	2945	2945	2945	0
120	20250121	175300	402746620	2945	2945	2945	2945	0
121	20250121	175200	402746620	2945	2945	2945	2945	0
122	20250121	175100	402746620	2945	2945	2945	2945	324
123	20250121	175000	402746620	2945	2945	2945	2945	0
124	20250121	174900	402746620	2945	2945	2945	2945	0
125	20250121	174800	402746620	2945	2945	2945	2945	0
126	20250121	174700	402746620	2945	2945	2945	2945	0
127	20250121	174600	402746620	2945	2945	2945	2945	0
128	20250121	174500	402746620	2945	2945	2945	2945	0
129	20250121	174400	402746620	2945	2945	2945	2945	0
130	20250121	174300	402746620	2945	2945	2945	2945	0
131	20250121	174200	402746620	2945	2945	2945	2945	0
132	20250121	174100	402746620	2945	2945	2945	2945	0
133	20250121	174000	402746620	2945	2945	2945	2945	0
134	20250121	173900	402746620	2945	2945	2945	2945	0
135	20250121	173800	402746620	2945	2945	2945	2945	0
136	20250121	173700	402746620	2945	2945	2945	2945	0
137	20250121	173600	402746620	2945	2945	2945	2945	0
138	20250121	173500	402746620	2945	2945	2945	2945	0
139	20250121	173400	402746620	2945	2945	2945	2945	0
140	20250121	173300	402746620	2945	2945	2945	2945	0
141	20250121	173200	402746620	2945	2945	2945	2945	0
142	20250121	173100	402746620	2945	2945	2945	2945	0
143	20250121	173000	402746620	2945	2945	2945	2945	0
144	20250121	172900	402746620	2945	2945	2945	2945	0
145	20250121	172800	402746620	2945	2945	2945	2945	0
146	20250121	172700	402746620	2945	2945	2945	2945	0
147	20250121	172600	402746620	2945	2945	2945	2945	0
148	20250121	172500	402746620	2945	2945	2945	2945	0
149	20250121	172400	402746620	2945	2945	2945	2945	0
150	20250121	172300	402746620	2945	2945	2945	2945	0
151	20250121	172200	402746620	2945	2945	2945	2945	0
152	20250121	172100	402746620	2945	2945	2945	2945	324
153	20250121	172000	402746620	2945	2945	2945	2945	0
154	20250121	171900	402746620	2945	2945	2945	2945	0
155	20250121	171800	402746620	2945	2945	2945	2945	0
156	20250121	171700	402746620	2945	2945	2945	2945	0
157	20250121	171600	402746620	2945	2945	2945	2945	0
158	20250121	171500	402746620	2945	2945	2945	2945	0
159	20250121	171400	402746620	2945	2945	2945	2945	0
160	20250121	171300	402746620	2945	2945	2945	2945	0
161	20250121	171200	402746620	2945	2945	2945	2945	0
162	20250121	171100	402746620	2945	2945	2945	2945	0
163	20250121	171000	402746620	2945	2945	2945	2945	0
164	20250121	170900	402746620	2945	2945	2945	2945	0
165	20250121	170800	402746620	2945	2945	2945	2945	0
166	20250121	170700	402746620	2945	2945	2945	2945	0
167	20250121	170600	402746620	2945	2945	2945	2945	0
168	20250121	170500	402746620	2945	2945	2945	2945	0
169	20250121	170400	402746620	2945	2945	2945	2945	0
170	20250121	170300	402746620	2945	2945	2945	2945	0
171	20250121	170200	402746620	2945	2945	2945	2945	0
172	20250121	170100	402746620	2945	2945	2945	2945	0
173	20250121	170000	402746620	2945	2945	2945	2945	0
174	20250121	165900	402746620	2945	2945	2945	2945	0
175	20250121	165800	402746620	2945	2945	2945	2945	0
176	20250121	165700	402746620	2945	2945	2945	2945	0
177	20250121	165600	402746620	2945	2945	2945	2945	0
178	20250121	165500	402746620	2945	2945	2945	2945	0
179	20250121	165400	402746620	2945	2945	2945	2945	0
180	20250121	165300	402746620	2945	2945	2945	2945	0
181	20250121	165200	402746620	2945	2945	2945	2945	0
182	20250121	165100	402746620	2945	2945	2945	2945	324
183	20250121	165000	402746620	2945	2945	2945	2945	0
184	20250121	164900	402746620	2945	2945	2945	2945	0
185	20250121	164800	402746620	2945	2945	2945	2945	0
186	20250121	164700	402746620	2945	2945	2945	2945	0
187	20250121	164600	402746620	2945	2945	2945	2945	0
188	20250121	164500	402746620	2945	2945	2945	2945	0
189	20250121	164400	402746620	2945	2945	2945	2945	0
190	20250121	164300	402746620	2945	2945	2945	2945	0
191	20250121	164200	402746620	2945	2945	2945	2945	0
192	20250121	164100	402746620	2945	2945	2945	2945	0
193	20250121	164000	402746620	2945	2945	2945	2945	0
194	20250121	163900	402746620	2945	2945	2945	2945	0
195	20250121	163800	402746620	2945	2945	2945	2945	0
196	20250121	163700	402746620	2945	2945	2945	2945	0
197	20250121	163600	402746620	2945	2945	2945	2945	0
198	20250121	163500	402746620	2945	2945	2945	2945	0
199	20250121	163400	402746620	2945	2945	2945	2945	0
200	20250121	163300	402746620	2945	2945	2945	2945	0
201	20250121	163200	402746620	2945	2945	2945	2945	0
202	20250121	163100	402746620	2945	2945	2945	2945	0
203	20250121	163000	402746620	2945	2945	2945	2945	0
204	20250121	162900	402746620	2945	2945	2945	2945	0
205	20250121	162800	402746620	2945	2945	2945	2945	0
206	20250121	162700	402746620	2945	2945	2945	2945	0
207	20250121	162600	402746620	2945	2945	2945	2945	0
208	20250121	162500	402746620	2945	2945	2945	2945	0
209	20250121	162400	402746620	2945	2945	2945	2945	0
210	20250121	162300	402746620	2945	2945	2945	2945	0
211	20250121	162200	402746620	2945	2945	2945	2945	0
212	20250121	162100	402746620	2945	2945	2945	2945	324
213	20250121	162000	402746620	2945	2945	2945	2945	0
214	20250121	161900	402746620	2945	2945	2945	2945	0
215	20250121	161800	402746620	2945	2945	2945	2945	0
216	20250121	161700	402746620	2945	2945	2945	2945	0
217	20250121	161600	402746620	2945	2945	2945	2945	0
218	20250121	161500	402746620	2945	2945	2945	2945	0
219	20250121	161400	402746620	2945	2945	2945	2945	0
220	20250121	161300	402746620	2945	2945	2945	2945	0
221	20250121	161200	402746620	2945	2945	2945	2945	0
222	20250121	161100	402746620	2945	2945	2945	2945	0
223	20250121	161000	402746620	2945	2945	2945	2945	0
224	20250121	160900	402746620	2945	2945	2945	2945	0
225	20250121	160800	402746620	2945	2945	2945	2945	0
226	20250121	160700	402746620	2945	2945	2945	2945	0
227	20250121	160600	402746620	2945	2945	2945	2945	0
228	20250121	160500	402746620	2945	2945	2945	2945	0
229	20250121	160400	402746620	2945	2945	2945	2945	0
230	20250121	160300	402746620	2945	2945	2945	2945	0
231	20250121	160200	402746620	2945	2945	2945	2945	0
232	20250121	160100	402746620	2945	2945	2945	2945	0
233	20250121	160000	402746620	2945	2945	2945	2945	0
234	20250121	155900	402746620	2945	2945	2945	2945	0
235	20250121	155800	402746620	2945	2945	2945	2945	0
236	20250121	155700	402746620	2945	2945	2945	2945	0
237	20250121	155600	402746620	2945	2945	2945	2945	0
238	20250121	155500	402746620	2945	2945	2945	2945	0
239	20250121	155400	402746620	2945	2945	2945	2945	0
240	20250121	155300	402746620	2945	2945	2945	2945	0
241	20250121	155200	402746620	2945	2945	2945	2945	0
242	20250121	155100	402746620	2945	2945	2945	2945	324
243	20250121	155000	402746620	2945	2945	2945	2945	0
244	20250121	154900	402746620	2945	2945	2945	2945	0
245	20250121	154800	402746620	2945	2945	2945	2945	0
246	20250121	154700	402746620	2945	2945	2945	2945	0
247	20250121	154600	402746620	2945	2945	2945	2945	0
248	20250121	154500	402746620	2945	2945	2945	2945	0
249	20250121	154400	402746620	2945	2945	2945	2945	0
250	20250121	154300	402746620	2945	2945	2945	2945	0
251	20250121	154200	402746620	2945	2945	2945	2945	0
252	20250121	154100	402746620	2945	2945	2945	2945	0
253	20250121	154000	402746620	2945	2945	2945	2945	0
254	20250121	153900	402746620	2945	2945	2945	2945	0
255	20250121	153800	402746620	2945	2945	2945	2945	0
256	20250121	153700	402746620	2945	2945	2945	2945	0
257	20250121	153600	402746620	2945	2945	2945	2945	0
258	20250121	153500	402746620	2945	2945	2945	2945	0
259	20250121	153400	402746620	2945	2945	2945	2945	0
260	20250121	153300	402746620	2945	2945	2945	2945	0
261	20250121	153200	402746620	2945	2945	2945	2945	0
262	20250121	153100	402746620	2945	2945	2945	2945	0
263	20250121	153000	402746620	2945	2945	2945	2945	324
264	20250121	152900	401792440	2915	2915	2915	2915	0
265	20250121	152800	401792440	2915	2915	2915	2915	0
266	20250121	152700	401792440	2915	2915	2915	2915	0
267	20250121	152600	401792440	2915	2915	2915	2915	0
268	20250121	152500	401792440	2915	2915	2915	2915	0
269	20250121	152400	401792440	2915	2915	2915	2915	0
270	20250121	152300	401792440	2915	2915	2915	2915	0
271	20250121	152200	401792440	2915	2915	2915	2915	0
272	20250121	152100	401792440	2915	2915	2915	2915	0
273	20250121	152000	401792440	2915	2915	2915	2915	0
274	20250121	151900	401792440	2915	2915	2915	2915	28
275	20250121	151800	401710820	2915	2915	2915	2915	305
276	20250121	151700	400821745	2930	2925	2930	2925	1500
277	20250121	151600	396427985	2925	2925	2925	2925	4
278	20250121	151500	396416285	2925	2910	2925	2910	1177
279	20250121	151400	392976405	2925	2925	2925	2925	0
280	20250121	151300	392976405	2925	2925	2925	2925	0
281	20250121	151200	392976405	2925	2920	2925	2920	3599
282	20250121	151100	382450290	2920	2920	2925	2920	2708
283	20250121	151000	374532930	2920	2920	2920	2920	0
284	20250121	150900	374532930	2920	2920	2920	2920	0
285	20250121	150800	374532930	2920	2920	2920	2920	15
286	20250121	150700	374489130	2925	2925	2925	2925	1
287	20250121	150600	374486205	2920	2920	2920	2920	0
288	20250121	150500	374486205	2920	2920	2920	2920	0
289	20250121	150400	374486205	2920	2920	2920	2920	8
290	20250121	150300	374462845	2920	2920	2920	2920	1
291	20250121	150200	374459925	2925	2920	2925	2920	13
292	20250121	150100	374421950	2920	2920	2920	2920	120
293	20250121	150000	374071550	2920	2920	2920	2920	0
294	20250121	145900	374071550	2920	2920	2920	2920	56
295	20250121	145800	373908030	2920	2930	2930	2920	846
296	20250121	145700	371435610	2930	2930	2930	2930	0
297	20250121	145600	371435610	2930	2930	2930	2930	0
298	20250121	145500	371435610	2930	2930	2930	2930	0
299	20250121	145400	371435610	2930	2930	2930	2930	500
300	20250121	145300	369970610	2930	2930	2930	2930	0
301	20250121	145200	369970610	2930	2930	2930	2930	0
302	20250121	145100	369970610	2930	2930	2930	2930	0
303	20250121	145000	369970610	2930	2930	2930	2930	0
304	20250121	144900	369970610	2930	2930	2930	2930	432
305	20250121	144800	368704850	2930	2930	2930	2930	0
306	20250121	144700	368704850	2930	2930	2930	2930	356
307	20250121	144600	367661770	2925	2925	2925	2925	0
308	20250121	144500	367661770	2925	2925	2925	2925	0
309	20250121	144400	367661770	2925	2925	2925	2925	1
310	20250121	144300	367658845	2930	2930	2930	2930	100
311	20250121	144200	367365845	2930	2930	2930	2930	0
312	20250121	144100	367365845	2930	2930	2930	2930	4
313	20250121	144000	367354125	2930	2930	2930	2930	1
314	20250121	143900	367351195	2925	2935	2950	2925	3838
315	20250121	143800	356054885	2935	2935	2935	2935	0
316	20250121	143700	356054885	2935	2935	2935	2935	0
317	20250121	143600	356054885	2935	2935	2935	2935	3
318	20250121	143500	356046080	2940	2915	2940	2915	1000
319	20250121	143400	353119460	2905	2905	2905	2905	0
320	20250121	143300	353119460	2905	2905	2905	2905	0
321	20250121	143200	353119460	2905	2905	2905	2905	0
322	20250121	143100	353119460	2905	2905	2905	2905	0
323	20250121	143000	353119460	2905	2905	2905	2905	0
324	20250121	142900	353119460	2905	2905	2905	2905	0
325	20250121	142800	353119460	2905	2905	2905	2905	20
326	20250121	142700	353061360	2905	2905	2905	2905	0
327	20250121	142600	353061360	2905	2905	2905	2905	0
328	20250121	142500	353061360	2905	2905	2905	2905	19
329	20250121	142400	353006165	2905	2905	2905	2905	62
330	20250121	142300	352826055	2905	2905	2905	2905	0
331	20250121	142200	352826055	2905	2905	2905	2905	10
332	20250121	142100	352797005	2905	2905	2905	2905	0
333	20250121	142000	352797005	2905	2905	2905	2905	76
334	20250121	141900	352576225	2910	2910	2910	2910	0
335	20250121	141800	352576225	2910	2905	2910	2905	327
336	20250121	141700	351626275	2905	2890	2905	2890	145
337	20250121	141600	351205880	2900	2900	2900	2900	3
338	20250121	141500	351197180	2895	2895	2895	2895	0
339	20250121	141400	351197180	2895	2895	2895	2895	1
340	20250121	141300	351194285	2900	2900	2900	2900	450
341	20250121	141200	349889285	2900	2905	2905	2900	844
342	20250121	141100	347437715	2915	2915	2915	2915	35
343	20250121	141000	347335690	2905	2905	2905	2905	0
344	20250121	140900	347335690	2905	2905	2905	2905	0
345	20250121	140800	347335690	2905	2905	2905	2905	50
346	20250121	140700	347190440	2905	2905	2905	2905	0
347	20250121	140600	347190440	2905	2905	2905	2905	1
348	20250121	140500	347187535	2915	2915	2915	2915	0
349	20250121	140400	347187535	2915	2915	2915	2915	0
350	20250121	140300	347187535	2915	2915	2915	2915	3
351	20250121	140200	347178790	2905	2905	2905	2905	0
352	20250121	140100	347178790	2905	2905	2905	2905	0
353	20250121	140000	347178790	2905	2905	2905	2905	0
354	20250121	135900	347178790	2905	2905	2905	2905	0
355	20250121	135800	347178790	2905	2905	2905	2905	0
356	20250121	135700	347178790	2905	2905	2905	2905	0
357	20250121	135600	347178790	2905	2905	2905	2905	0
358	20250121	135500	347178790	2905	2905	2905	2905	0
359	20250121	135400	347178790	2905	2905	2905	2905	0
360	20250121	135300	347178790	2905	2905	2905	2905	0
361	20250121	135200	347178790	2905	2905	2905	2905	0
362	20250121	135100	347178790	2905	2905	2905	2905	0
363	20250121	135000	347178790	2905	2905	2905	2905	0
364	20250121	134900	347178790	2905	2905	2905	2905	0
365	20250121	134800	347178790	2905	2905	2905	2905	33
366	20250121	134700	347082925	2905	2905	2905	2905	0
367	20250121	134600	347082925	2905	2905	2905	2905	0
368	20250121	134500	347082925	2905	2905	2905	2905	0
369	20250121	134400	347082925	2905	2905	2905	2905	0
370	20250121	134300	347082925	2905	2905	2905	2905	0
371	20250121	134200	347082925	2905	2905	2905	2905	0
372	20250121	134100	347082925	2905	2905	2905	2905	0
373	20250121	134000	347082925	2905	2905	2905	2905	2
374	20250121	133900	347077115	2910	2910	2910	2910	96
375	20250121	133800	346797755	2910	2910	2910	2910	0
376	20250121	133700	346797755	2910	2910	2910	2910	5
377	20250121	133600	346783205	2910	2910	2910	2910	2
378	20250121	133500	346777385	2915	2915	2915	2915	0
379	20250121	133400	346777385	2915	2915	2915	2915	0
380	20250121	133300	346777385	2915	2915	2915	2915	0
381	20250121	133200	346777385	2915	2915	2915	2915	0
382	20250121	133100	346777385	2915	2915	2915	2915	0
383	20250121	133000	346777385	2915	2915	2915	2915	0
384	20250121	132900	346777385	2915	2915	2915	2915	0
385	20250121	132800	346777385	2915	2915	2915	2915	0
386	20250121	132700	346777385	2915	2915	2915	2915	500
387	20250121	132600	345319885	2920	2920	2920	2920	0
388	20250121	132500	345319885	2920	2920	2920	2920	0
389	20250121	132400	345319885	2920	2920	2920	2920	0
390	20250121	132300	345319885	2920	2920	2920	2920	0
391	20250121	132200	345319885	2920	2920	2920	2920	0
392	20250121	132100	345319885	2920	2920	2920	2920	0
393	20250121	132000	345319885	2920	2920	2920	2920	1
394	20250121	131900	345316965	2925	2905	2925	2905	500
395	20250121	131800	343859165	2895	2895	2895	2895	222
396	20250121	131700	343216475	2895	2890	2895	2890	3
397	20250121	131600	343207800	2890	2890	2890	2890	130
398	20250121	131500	342832100	2890	2885	2890	2885	304
399	20250121	131400	341955010	2875	2875	2875	2875	0
400	20250121	131300	341955010	2875	2875	2875	2875	0
401	20250121	131200	341955010	2875	2875	2875	2875	0
402	20250121	131100	341955010	2875	2875	2875	2875	0
403	20250121	131000	341955010	2875	2875	2875	2875	0
404	20250121	130900	341955010	2875	2875	2875	2875	508
405	20250121	130800	340494510	2880	2880	2880	2880	709
406	20250121	130700	338452590	2880	2880	2880	2880	208
407	20250121	130600	337853550	2880	2880	2880	2880	0
408	20250121	130500	337853550	2880	2880	2880	2880	0
409	20250121	130400	337853550	2880	2880	2880	2880	100
410	20250121	130300	337565550	2885	2885	2885	2885	245
411	20250121	130200	336858725	2895	2895	2895	2895	0
412	20250121	130100	336858725	2895	2895	2895	2895	0
413	20250121	130000	336858725	2895	2895	2895	2895	0
414	20250121	125900	336858725	2895	2895	2895	2895	0
415	20250121	125800	336858725	2895	2895	2895	2895	0
416	20250121	125700	336858725	2895	2895	2895	2895	0
417	20250121	125600	336858725	2895	2895	2895	2895	0
418	20250121	125500	336858725	2895	2895	2895	2895	0
419	20250121	125400	336858725	2895	2895	2895	2895	500
420	20250121	125300	335411225	2880	2880	2880	2880	3
421	20250121	125200	335402585	2895	2895	2895	2895	0
422	20250121	125100	335402585	2895	2895	2895	2895	0
423	20250121	125000	335402585	2895	2895	2895	2895	0
424	20250121	124900	335402585	2895	2895	2895	2895	0
425	20250121	124800	335402585	2895	2895	2895	2895	0
426	20250121	124700	335402585	2895	2895	2895	2895	0
427	20250121	124600	335402585	2895	2895	2895	2895	0
428	20250121	124500	335402585	2895	2895	2895	2895	0
429	20250121	124400	335402585	2895	2895	2895	2895	0
430	20250121	124300	335402585	2895	2895	2895	2895	0
431	20250121	124200	335402585	2895	2895	2895	2895	0
432	20250121	124100	335402585	2895	2895	2895	2895	0
433	20250121	124000	335402585	2895	2895	2895	2895	100
434	20250121	123900	335113085	2895	2895	2895	2895	0
435	20250121	123800	335113085	2895	2895	2895	2895	0
436	20250121	123700	335113085	2895	2895	2895	2895	0
437	20250121	123600	335113085	2895	2895	2895	2895	89
438	20250121	123500	334855430	2890	2890	2890	2890	0
439	20250121	123400	334855430	2890	2890	2890	2890	0
440	20250121	123300	334855430	2890	2890	2890	2890	0
441	20250121	123200	334855430	2890	2890	2890	2890	0
442	20250121	123100	334855430	2890	2890	2890	2890	0
443	20250121	123000	334855430	2890	2890	2890	2890	0
444	20250121	122900	334855430	2890	2890	2890	2890	131
445	20250121	122800	334476840	2890	2890	2890	2890	0
446	20250121	122700	334476840	2890	2890	2890	2890	0
447	20250121	122600	334476840	2890	2890	2890	2890	0
448	20250121	122500	334476840	2890	2890	2890	2890	1
449	20250121	122400	334473950	2890	2890	2890	2890	0
450	20250121	122300	334473950	2890	2890	2890	2890	0
451	20250121	122200	334473950	2890	2890	2890	2890	0
452	20250121	122100	334473950	2890	2890	2890	2890	0
453	20250121	122000	334473950	2890	2890	2890	2890	0
454	20250121	121900	334473950	2890	2890	2890	2890	0
455	20250121	121800	334473950	2890	2890	2890	2890	3
456	20250121	121700	334465280	2890	2890	2890	2890	0
457	20250121	121600	334465280	2890	2890	2890	2890	0
458	20250121	121500	334465280	2890	2890	2890	2890	0
459	20250121	121400	334465280	2890	2890	2890	2890	0
460	20250121	121300	334465280	2890	2890	2890	2890	0
461	20250121	121200	334465280	2890	2890	2890	2890	0
462	20250121	121100	334465280	2890	2890	2890	2890	0
463	20250121	121000	334465280	2890	2890	2890	2890	0
464	20250121	120900	334465280	2890	2890	2890	2890	0
465	20250121	120800	334465280	2890	2890	2890	2890	2
466	20250121	120700	334459500	2890	2890	2890	2890	500
467	20250121	120600	333014500	2890	2890	2890	2890	0
468	20250121	120500	333014500	2890	2890	2890	2890	0
469	20250121	120400	333014500	2890	2890	2890	2890	3
470	20250121	120300	333005830	2875	2870	2875	2870	1713
471	20250121	120200	328087180	2850	2850	2850	2850	0
472	20250121	120100	328087180	2850	2850	2850	2850	0
473	20250121	120000	328087180	2850	2870	2870	2850	2761
474	20250121	115900	320210855	2875	2875	2875	2875	0
475	20250121	115800	320210855	2875	2875	2875	2875	0
476	20250121	115700	320210855	2875	2875	2875	2875	0
477	20250121	115600	320210855	2875	2875	2875	2875	0
478	20250121	115500	320210855	2875	2875	2875	2875	20
479	20250121	115400	320153355	2875	2880	2880	2870	1549
480	20250121	115300	315700530	2885	2885	2885	2885	0
481	20250121	115200	315700530	2885	2885	2885	2885	91
482	20250121	115100	315437995	2885	2900	2900	2885	593
483	20250121	115000	313719730	2900	2900	2900	2900	70
484	20250121	114900	313516730	2905	2905	2905	2905	0
485	20250121	114800	313516730	2905	2900	2905	2900	56
486	20250121	114700	313354325	2900	2900	2900	2900	3
487	20250121	114600	313345625	2910	2910	2910	2910	0
488	20250121	114500	313345625	2910	2910	2910	2910	0
489	20250121	114400	313345625	2910	2910	2910	2910	81
490	20250121	114300	313109915	2910	2915	2915	2900	3846
491	20250121	114200	301936630	2935	2910	2940	2900	2984
492	20250121	114100	293255440	2910	2910	2910	2910	300
493	20250121	114000	292382440	2910	2910	2910	2910	6
494	20250121	113900	292364980	2920	2920	2920	2920	0
495	20250121	113800	292364980	2920	2935	2935	2920	6346
496	20250121	113700	273786405	2935	2935	2935	2935	0
497	20250121	113600	273786405	2935	2935	2935	2935	0
498	20250121	113500	273786405	2935	2935	2935	2935	13
499	20250121	113400	273748250	2940	2940	2940	2940	0
500	20250121	113300	273748250	2940	2940	2940	2940	0
501	20250121	113200	273748250	2940	2940	2940	2940	2
502	20250121	113100	273742370	2935	2935	2935	2935	0
503	20250121	113000	273742370	2935	2935	2935	2935	0
504	20250121	112900	273742370	2935	2935	2935	2935	0
505	20250121	112800	273742370	2935	2935	2935	2935	0
506	20250121	112700	273742370	2935	2935	2935	2935	0
507	20250121	112600	273742370	2935	2935	2935	2935	0
508	20250121	112500	273742370	2935	2935	2935	2935	0
509	20250121	112400	273742370	2935	2935	2935	2935	0
510	20250121	112300	273742370	2935	2935	2935	2935	139
511	20250121	112200	273334405	2935	2935	2935	2935	100
512	20250121	112100	273040905	2935	2935	2935	2935	129
513	20250121	112000	272662290	2935	2935	2935	2935	0
514	20250121	111900	272662290	2935	2935	2935	2935	0
515	20250121	111800	272662290	2935	2935	2935	2935	0
516	20250121	111700	272662290	2935	2935	2935	2935	30
517	20250121	111600	272574240	2935	2935	2935	2935	0
518	20250121	111500	272574240	2935	2935	2935	2935	0
519	20250121	111400	272574240	2935	2935	2935	2935	1
520	20250121	111300	272571305	2940	2940	2940	2940	0
521	20250121	111200	272571305	2940	2940	2940	2940	0
522	20250121	111100	272571305	2940	2940	2940	2940	872
523	20250121	111000	270007625	2940	2940	2940	2940	0
524	20250121	110900	270007625	2940	2940	2940	2940	597
525	20250121	110800	268252445	2960	2960	2960	2960	0
526	20250121	110700	268252445	2960	2960	2960	2960	0
527	20250121	110600	268252445	2960	2960	2960	2960	0
528	20250121	110500	268252445	2960	2960	2960	2960	0
529	20250121	110400	268252445	2960	2960	2960	2960	0
530	20250121	110300	268252445	2960	2960	2960	2960	0
531	20250121	110200	268252445	2960	2960	2960	2960	0
532	20250121	110100	268252445	2960	2960	2960	2960	0
533	20250121	110000	268252445	2960	2960	2960	2960	0
534	20250121	105900	268252445	2960	2960	2960	2960	0
535	20250121	105800	268252445	2960	2960	2960	2960	0
536	20250121	105700	268252445	2960	2960	2960	2960	0
537	20250121	105600	268252445	2960	2960	2960	2960	0
538	20250121	105500	268252445	2960	2960	2960	2960	3
539	20250121	105400	268243565	2940	2940	2940	2940	0
540	20250121	105300	268243565	2940	2940	2940	2940	0
541	20250121	105200	268243565	2940	2950	2950	2940	400
542	20250121	105100	267066805	2950	2950	2950	2950	925
543	20250121	105000	264338055	2960	2960	2960	2960	13
544	20250121	104900	264299575	2955	2955	2955	2955	0
545	20250121	104800	264299575	2955	2955	2955	2955	333
546	20250121	104700	263315560	2955	2955	2955	2955	0
547	20250121	104600	263315560	2955	2955	2955	2955	0
548	20250121	104500	263315560	2955	2955	2955	2955	0
549	20250121	104400	263315560	2955	2955	2955	2955	9
550	20250121	104300	263288965	2955	2955	2955	2955	2
551	20250121	104200	263283055	2965	2965	2965	2965	0
552	20250121	104100	263283055	2965	2965	2965	2965	0
553	20250121	104000	263283055	2965	2965	2965	2965	0
554	20250121	103900	263283055	2965	2965	2965	2965	3
555	20250121	103800	263274160	2945	2945	2945	2945	0
556	20250121	103700	263274160	2945	2945	2945	2945	0
557	20250121	103600	263274160	2945	2945	2945	2945	0
558	20250121	103500	263274160	2945	2945	2945	2945	167
559	20250121	103400	262782345	2950	2950	2950	2950	0
560	20250121	103300	262782345	2950	2950	2950	2950	0
561	20250121	103200	262782345	2950	2950	2950	2950	0
562	20250121	103100	262782345	2950	2950	2950	2950	0
563	20250121	103000	262782345	2950	2950	2950	2950	0
564	20250121	102900	262782345	2950	2950	2950	2950	0
565	20250121	102800	262782345	2950	2945	2950	2945	1099
566	20250121	102700	259545230	2940	2940	2940	2940	0
567	20250121	102600	259545230	2940	2940	2940	2940	0
568	20250121	102500	259545230	2940	2940	2940	2940	7
569	20250121	102400	259524650	2945	2945	2945	2945	1
570	20250121	102300	259521705	2965	2965	2965	2965	0
571	20250121	102200	259521705	2965	2965	2965	2965	0
572	20250121	102100	259521705	2965	2965	2965	2965	0
573	20250121	102000	259521705	2965	2965	2965	2965	1
574	20250121	101900	259518740	2950	2950	2950	2950	0
575	20250121	101800	259518740	2950	2950	2950	2950	0
576	20250121	101700	259518740	2950	2950	2950	2950	0
577	20250121	101600	259518740	2950	2950	2950	2950	0
578	20250121	101500	259518740	2950	2950	2950	2950	0
579	20250121	101400	259518740	2950	2950	2950	2950	0
580	20250121	101300	259518740	2950	2950	2950	2950	3003
581	20250121	101200	250659890	2945	2945	2945	2945	346
582	20250121	101100	249640920	2950	2950	2950	2950	0
583	20250121	101000	249640920	2950	2950	2950	2950	0
584	20250121	100900	249640920	2950	2950	2950	2950	361
585	20250121	100800	248575970	2950	2965	2965	2950	9771
586	20250121	100700	219732385	2965	2965	2975	2965	1009
587	20250121	100600	216737410	2965	2965	2965	2965	0
588	20250121	100500	216737410	2965	2970	2970	2965	1063
589	20250121	100400	213581910	2970	2970	2970	2970	0
590	20250121	100300	213581910	2970	2970	2970	2970	13
591	20250121	100200	213543300	2970	2975	2975	2970	977
592	20250121	100100	210639510	2975	2975	2975	2975	780
593	20250121	100000	208319010	2980	2980	2980	2980	0
594	20250121	095900	208319010	2980	2980	2980	2980	802
595	20250121	095800	205929050	2985	2990	2990	2985	2342
596	20250121	095700	198932260	2990	2990	2990	2990	101
597	20250121	095600	198630270	3000	3000	3000	3000	0
598	20250121	095500	198630270	3000	3000	3000	3000	3
599	20250121	095400	198621270	2990	3000	3000	2990	5000
600	20250121	095300	183654365	3000	3000	3000	3000	0
601	20250121	095200	183654365	3000	3000	3000	3000	0
602	20250121	095100	183654365	3000	3010	3010	3000	123
603	20250121	095000	183284205	3005	3000	3005	3000	1152
604	20250121	094900	179828195	3000	3000	3005	3000	1043
605	20250121	094800	176694040	3005	3005	3005	3005	1666
606	20250121	094700	171687710	3015	3015	3015	3015	486
607	20250121	094600	170222420	3015	3015	3015	3015	267
608	20250121	094500	169417415	3015	3020	3020	3015	32
609	20250121	094400	169320900	3020	3015	3020	3015	26
610	20250121	094300	169242480	3020	3015	3020	3015	301
611	20250121	094200	168334960	3015	3015	3015	3015	1996
612	20250121	094100	162317020	3015	3015	3015	3015	2
613	20250121	094000	162310990	3010	3015	3015	3010	420
614	20250121	093900	161046725	3000	3030	3040	3000	13234
615	20250121	093800	121015490	3025	3010	3025	3010	4964
616	20250121	093700	106027240	3010	3010	3015	3000	1820
617	20250121	093600	100561945	3015	3020	3020	3010	45
618	20250121	093500	100426225	3020	3020	3020	3015	598
619	20250121	093400	98620320	3030	3020	3035	3020	4899
620	20250121	093300	83795460	3020	3000	3020	2995	5100
621	20250121	093200	68449220	3000	3000	3000	3000	0
622	20250121	093100	68449220	3000	2995	3000	2995	1157
623	20250121	093000	64983985	2995	2995	2995	2995	100
624	20250121	092900	64684485	2995	2995	2995	2995	0
625	20250121	092800	64684485	2995	2990	2995	2990	951
626	20250121	092700	61837830	2995	2990	2995	2990	1848
627	20250121	092600	56312270	2990	2985	2990	2985	153
628	20250121	092500	55855545	2980	2985	2985	2980	208
629	20250121	092400	55235455	2990	2985	2990	2985	150
630	20250121	092300	54787640	2990	2990	2990	2990	14
631	20250121	092200	54745780	2990	2980	2990	2980	1588
632	20250121	092100	50005885	2985	2980	2985	2980	1963
633	20250121	092000	44156125	2975	2960	2975	2960	5499
634	20250121	091900	27828155	2960	2940	2960	2940	2400
635	20250121	091800	20736100	2940	2940	2940	2940	1
636	20250121	091700	20733160	2950	2950	2950	2950	0
637	20250121	091600	20733160	2950	2950	2950	2950	320
638	20250121	091500	19789160	2940	2940	2940	2940	0
639	20250121	091400	19789160	2940	2940	2940	2940	0
640	20250121	091300	19789160	2940	2940	2940	2940	0
641	20250121	091200	19789160	2940	2940	2940	2940	1
642	20250121	091100	19786220	2940	2940	2940	2940	93
643	20250121	091000	19512800	2930	2930	2930	2930	0
644	20250121	090900	19512800	2930	2930	2930	2930	0
645	20250121	090800	19512800	2930	2940	2940	2920	1878
646	20250121	090700	14012910	2950	2950	2950	2950	1
647	20250121	090600	14009960	2945	2955	2955	2945	386
648	20250121	090500	12871435	2955	2970	2970	2950	1465
649	20250121	090400	8536815	2965	2965	2975	2950	726
650	20250121	090300	6383665	2970	2930	2970	2930	1996
651	20250121	090200	492335	2920	2920	2920	2920	1
652	20250121	090100	489415	2920	2920	2920	2915	108
653	20250121	090000	174360	2920	2905	2920	2905	60