KissMeData/376290/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212800	25143965	2950	2950	2950	2950	261
3	20250124	212700	25143965	2950	2950	2950	2950	0
4	20250124	212600	25143965	2950	2950	2950	2950	0
5	20250124	212500	25143965	2950	2950	2950	2950	0
6	20250124	212400	25143965	2950	2950	2950	2950	0
7	20250124	212300	25143965	2950	2950	2950	2950	0
8	20250124	212200	25143965	2950	2950	2950	2950	0
9	20250124	212100	25143965	2950	2950	2950	2950	0
10	20250124	212000	25143965	2950	2950	2950	2950	0
11	20250124	211900	25143965	2950	2950	2950	2950	0
12	20250124	211800	25143965	2950	2950	2950	2950	0
13	20250124	211700	25143965	2950	2950	2950	2950	0
14	20250124	211600	25143965	2950	2950	2950	2950	0
15	20250124	211500	25143965	2950	2950	2950	2950	0
16	20250124	211400	25143965	2950	2950	2950	2950	0
17	20250124	211300	25143965	2950	2950	2950	2950	0
18	20250124	211200	25143965	2950	2950	2950	2950	0
19	20250124	211100	25143965	2950	2950	2950	2950	0
20	20250124	211000	25143965	2950	2950	2950	2950	0
21	20250124	210900	25143965	2950	2950	2950	2950	0
22	20250124	210800	25143965	2950	2950	2950	2950	0
23	20250124	210700	25143965	2950	2950	2950	2950	0
24	20250124	210600	25143965	2950	2950	2950	2950	0
25	20250124	210500	25143965	2950	2950	2950	2950	0
26	20250124	210400	25143965	2950	2950	2950	2950	0
27	20250124	210300	25143965	2950	2950	2950	2950	0
28	20250124	210200	25143965	2950	2950	2950	2950	0
29	20250124	210100	25143965	2950	2950	2950	2950	0
30	20250124	210000	25143965	2950	2950	2950	2950	0
31	20250124	205900	25143965	2950	2950	2950	2950	0
32	20250124	205800	25143965	2950	2950	2950	2950	261
33	20250124	205700	25143965	2950	2950	2950	2950	0
34	20250124	205600	25143965	2950	2950	2950	2950	0
35	20250124	205500	25143965	2950	2950	2950	2950	0
36	20250124	205400	25143965	2950	2950	2950	2950	0
37	20250124	205300	25143965	2950	2950	2950	2950	0
38	20250124	205200	25143965	2950	2950	2950	2950	0
39	20250124	205100	25143965	2950	2950	2950	2950	0
40	20250124	205000	25143965	2950	2950	2950	2950	0
41	20250124	204900	25143965	2950	2950	2950	2950	0
42	20250124	204800	25143965	2950	2950	2950	2950	0
43	20250124	204700	25143965	2950	2950	2950	2950	0
44	20250124	204600	25143965	2950	2950	2950	2950	0
45	20250124	204500	25143965	2950	2950	2950	2950	0
46	20250124	204400	25143965	2950	2950	2950	2950	0
47	20250124	204300	25143965	2950	2950	2950	2950	0
48	20250124	204200	25143965	2950	2950	2950	2950	0
49	20250124	204100	25143965	2950	2950	2950	2950	0
50	20250124	204000	25143965	2950	2950	2950	2950	0
51	20250124	203900	25143965	2950	2950	2950	2950	0
52	20250124	203800	25143965	2950	2950	2950	2950	0
53	20250124	203700	25143965	2950	2950	2950	2950	0
54	20250124	203600	25143965	2950	2950	2950	2950	0
55	20250124	203500	25143965	2950	2950	2950	2950	0
56	20250124	203400	25143965	2950	2950	2950	2950	0
57	20250124	203300	25143965	2950	2950	2950	2950	0
58	20250124	203200	25143965	2950	2950	2950	2950	0
59	20250124	203100	25143965	2950	2950	2950	2950	0
60	20250124	203000	25143965	2950	2950	2950	2950	0
61	20250124	202900	25143965	2950	2950	2950	2950	0
62	20250124	202800	25143965	2950	2950	2950	2950	261
63	20250124	202700	25143965	2950	2950	2950	2950	0
64	20250124	202600	25143965	2950	2950	2950	2950	0
65	20250124	202500	25143965	2950	2950	2950	2950	0
66	20250124	202400	25143965	2950	2950	2950	2950	0
67	20250124	202300	25143965	2950	2950	2950	2950	0
68	20250124	202200	25143965	2950	2950	2950	2950	0
69	20250124	202100	25143965	2950	2950	2950	2950	0
70	20250124	202000	25143965	2950	2950	2950	2950	0
71	20250124	201900	25143965	2950	2950	2950	2950	0
72	20250124	201800	25143965	2950	2950	2950	2950	0
73	20250124	201700	25143965	2950	2950	2950	2950	0
74	20250124	201600	25143965	2950	2950	2950	2950	0
75	20250124	201500	25143965	2950	2950	2950	2950	0
76	20250124	201400	25143965	2950	2950	2950	2950	0
77	20250124	201300	25143965	2950	2950	2950	2950	0
78	20250124	201200	25143965	2950	2950	2950	2950	0
79	20250124	201100	25143965	2950	2950	2950	2950	0
80	20250124	201000	25143965	2950	2950	2950	2950	0
81	20250124	200900	25143965	2950	2950	2950	2950	0
82	20250124	200800	25143965	2950	2950	2950	2950	0
83	20250124	200700	25143965	2950	2950	2950	2950	0
84	20250124	200600	25143965	2950	2950	2950	2950	0
85	20250124	200500	25143965	2950	2950	2950	2950	0
86	20250124	200400	25143965	2950	2950	2950	2950	0
87	20250124	200300	25143965	2950	2950	2950	2950	0
88	20250124	200200	25143965	2950	2950	2950	2950	0
89	20250124	200100	25143965	2950	2950	2950	2950	0
90	20250124	200000	25143965	2950	2950	2950	2950	0
91	20250124	195900	25143965	2950	2950	2950	2950	0
92	20250124	195800	25143965	2950	2950	2950	2950	261
93	20250124	195700	25143965	2950	2950	2950	2950	0
94	20250124	195600	25143965	2950	2950	2950	2950	0
95	20250124	195500	25143965	2950	2950	2950	2950	0
96	20250124	195400	25143965	2950	2950	2950	2950	0
97	20250124	195300	25143965	2950	2950	2950	2950	0
98	20250124	195200	25143965	2950	2950	2950	2950	0
99	20250124	195100	25143965	2950	2950	2950	2950	0
100	20250124	195000	25143965	2950	2950	2950	2950	0
101	20250124	194900	25143965	2950	2950	2950	2950	0
102	20250124	194800	25143965	2950	2950	2950	2950	0
103	20250124	194700	25143965	2950	2950	2950	2950	0
104	20250124	194600	25143965	2950	2950	2950	2950	0
105	20250124	194500	25143965	2950	2950	2950	2950	0
106	20250124	194400	25143965	2950	2950	2950	2950	0
107	20250124	194300	25143965	2950	2950	2950	2950	0
108	20250124	194200	25143965	2950	2950	2950	2950	0
109	20250124	194100	25143965	2950	2950	2950	2950	0
110	20250124	194000	25143965	2950	2950	2950	2950	0
111	20250124	193900	25143965	2950	2950	2950	2950	0
112	20250124	193800	25143965	2950	2950	2950	2950	0
113	20250124	193700	25143965	2950	2950	2950	2950	0
114	20250124	193600	25143965	2950	2950	2950	2950	0
115	20250124	193500	25143965	2950	2950	2950	2950	0
116	20250124	193400	25143965	2950	2950	2950	2950	0
117	20250124	193300	25143965	2950	2950	2950	2950	0
118	20250124	193200	25143965	2950	2950	2950	2950	0
119	20250124	193100	25143965	2950	2950	2950	2950	0
120	20250124	193000	25143965	2950	2950	2950	2950	0
121	20250124	192900	25143965	2950	2950	2950	2950	0
122	20250124	192800	25143965	2950	2950	2950	2950	261
123	20250124	192700	25143965	2950	2950	2950	2950	0
124	20250124	192600	25143965	2950	2950	2950	2950	0
125	20250124	192500	25143965	2950	2950	2950	2950	0
126	20250124	192400	25143965	2950	2950	2950	2950	0
127	20250124	192300	25143965	2950	2950	2950	2950	0
128	20250124	192200	25143965	2950	2950	2950	2950	0
129	20250124	192100	25143965	2950	2950	2950	2950	0
130	20250124	192000	25143965	2950	2950	2950	2950	0
131	20250124	191900	25143965	2950	2950	2950	2950	0
132	20250124	191800	25143965	2950	2950	2950	2950	0
133	20250124	191700	25143965	2950	2950	2950	2950	0
134	20250124	191600	25143965	2950	2950	2950	2950	0
135	20250124	191500	25143965	2950	2950	2950	2950	0
136	20250124	191400	25143965	2950	2950	2950	2950	0
137	20250124	191300	25143965	2950	2950	2950	2950	0
138	20250124	191200	25143965	2950	2950	2950	2950	0
139	20250124	191100	25143965	2950	2950	2950	2950	0
140	20250124	191000	25143965	2950	2950	2950	2950	0
141	20250124	190900	25143965	2950	2950	2950	2950	0
142	20250124	190800	25143965	2950	2950	2950	2950	0
143	20250124	190700	25143965	2950	2950	2950	2950	0
144	20250124	190600	25143965	2950	2950	2950	2950	0
145	20250124	190500	25143965	2950	2950	2950	2950	0
146	20250124	190400	25143965	2950	2950	2950	2950	0
147	20250124	190300	25143965	2950	2950	2950	2950	0
148	20250124	190200	25143965	2950	2950	2950	2950	0
149	20250124	190100	25143965	2950	2950	2950	2950	0
150	20250124	190000	25143965	2950	2950	2950	2950	0
151	20250124	185900	25143965	2950	2950	2950	2950	0
152	20250124	185800	25143965	2950	2950	2950	2950	261
153	20250124	185700	25143965	2950	2950	2950	2950	0
154	20250124	185600	25143965	2950	2950	2950	2950	0
155	20250124	185500	25143965	2950	2950	2950	2950	0
156	20250124	185400	25143965	2950	2950	2950	2950	0
157	20250124	185300	25143965	2950	2950	2950	2950	0
158	20250124	185200	25143965	2950	2950	2950	2950	0
159	20250124	185100	25143965	2950	2950	2950	2950	0
160	20250124	185000	25143965	2950	2950	2950	2950	0
161	20250124	184900	25143965	2950	2950	2950	2950	0
162	20250124	184800	25143965	2950	2950	2950	2950	0
163	20250124	184700	25143965	2950	2950	2950	2950	0
164	20250124	184600	25143965	2950	2950	2950	2950	0
165	20250124	184500	25143965	2950	2950	2950	2950	0
166	20250124	184400	25143965	2950	2950	2950	2950	0
167	20250124	184300	25143965	2950	2950	2950	2950	0
168	20250124	184200	25143965	2950	2950	2950	2950	0
169	20250124	184100	25143965	2950	2950	2950	2950	0
170	20250124	184000	25143965	2950	2950	2950	2950	0
171	20250124	183900	25143965	2950	2950	2950	2950	0
172	20250124	183800	25143965	2950	2950	2950	2950	0
173	20250124	183700	25143965	2950	2950	2950	2950	0
174	20250124	183600	25143965	2950	2950	2950	2950	0
175	20250124	183500	25143965	2950	2950	2950	2950	0
176	20250124	183400	25143965	2950	2950	2950	2950	0
177	20250124	183300	25143965	2950	2950	2950	2950	0
178	20250124	183200	25143965	2950	2950	2950	2950	0
179	20250124	183100	25143965	2950	2950	2950	2950	0
180	20250124	183000	25143965	2950	2950	2950	2950	0
181	20250124	182900	25143965	2950	2950	2950	2950	0
182	20250124	182800	25143965	2950	2950	2950	2950	261
183	20250124	182700	25143965	2950	2950	2950	2950	0
184	20250124	182600	25143965	2950	2950	2950	2950	0
185	20250124	182500	25143965	2950	2950	2950	2950	0
186	20250124	182400	25143965	2950	2950	2950	2950	0
187	20250124	182300	25143965	2950	2950	2950	2950	0
188	20250124	182200	25143965	2950	2950	2950	2950	0
189	20250124	182100	25143965	2950	2950	2950	2950	0
190	20250124	182000	25143965	2950	2950	2950	2950	0
191	20250124	181900	25143965	2950	2950	2950	2950	0
192	20250124	181800	25143965	2950	2950	2950	2950	0
193	20250124	181700	25143965	2950	2950	2950	2950	0
194	20250124	181600	25143965	2950	2950	2950	2950	0
195	20250124	181500	25143965	2950	2950	2950	2950	0
196	20250124	181400	25143965	2950	2950	2950	2950	0
197	20250124	181300	25143965	2950	2950	2950	2950	0
198	20250124	181200	25143965	2950	2950	2950	2950	0
199	20250124	181100	25143965	2950	2950	2950	2950	0
200	20250124	181000	25143965	2950	2950	2950	2950	0
201	20250124	180900	25143965	2950	2950	2950	2950	0
202	20250124	180800	25143965	2950	2950	2950	2950	0
203	20250124	180700	25143965	2950	2950	2950	2950	0
204	20250124	180600	25143965	2950	2950	2950	2950	0
205	20250124	180500	25143965	2950	2950	2950	2950	0
206	20250124	180400	25143965	2950	2950	2950	2950	0
207	20250124	180300	25143965	2950	2950	2950	2950	0
208	20250124	180200	25143965	2950	2950	2950	2950	0
209	20250124	180100	25143965	2950	2950	2950	2950	0
210	20250124	180000	25143965	2950	2950	2950	2950	0
211	20250124	175900	25143965	2950	2950	2950	2950	0
212	20250124	175800	25143965	2950	2950	2950	2950	261
213	20250124	175700	25143965	2950	2950	2950	2950	0
214	20250124	175600	25143965	2950	2950	2950	2950	0
215	20250124	175500	25143965	2950	2950	2950	2950	0
216	20250124	175400	25143965	2950	2950	2950	2950	0
217	20250124	175300	25143965	2950	2950	2950	2950	0
218	20250124	175200	25143965	2950	2950	2950	2950	0
219	20250124	175100	25143965	2950	2950	2950	2950	0
220	20250124	175000	25143965	2950	2950	2950	2950	0
221	20250124	174900	25143965	2950	2950	2950	2950	0
222	20250124	174800	25143965	2950	2950	2950	2950	0
223	20250124	174700	25143965	2950	2950	2950	2950	0
224	20250124	174600	25143965	2950	2950	2950	2950	0
225	20250124	174500	25143965	2950	2950	2950	2950	0
226	20250124	174400	25143965	2950	2950	2950	2950	0
227	20250124	174300	25143965	2950	2950	2950	2950	0
228	20250124	174200	25143965	2950	2950	2950	2950	0
229	20250124	174100	25143965	2950	2950	2950	2950	0
230	20250124	174000	25143965	2950	2950	2950	2950	0
231	20250124	173900	25143965	2950	2950	2950	2950	0
232	20250124	173800	25143965	2950	2950	2950	2950	0
233	20250124	173700	25143965	2950	2950	2950	2950	0
234	20250124	173600	25143965	2950	2950	2950	2950	0
235	20250124	173500	25143965	2950	2950	2950	2950	0
236	20250124	173400	25143965	2950	2950	2950	2950	0
237	20250124	173300	25143965	2950	2950	2950	2950	0
238	20250124	173200	25143965	2950	2950	2950	2950	0
239	20250124	173100	25143965	2950	2950	2950	2950	0
240	20250124	173000	25143965	2950	2950	2950	2950	0
241	20250124	172900	25143965	2950	2950	2950	2950	0
242	20250124	172800	25143965	2950	2950	2950	2950	261
243	20250124	172700	25143965	2950	2950	2950	2950	0
244	20250124	172600	25143965	2950	2950	2950	2950	0
245	20250124	172500	25143965	2950	2950	2950	2950	0
246	20250124	172400	25143965	2950	2950	2950	2950	0
247	20250124	172300	25143965	2950	2950	2950	2950	0
248	20250124	172200	25143965	2950	2950	2950	2950	0
249	20250124	172100	25143965	2950	2950	2950	2950	0
250	20250124	172000	25143965	2950	2950	2950	2950	0
251	20250124	171900	25143965	2950	2950	2950	2950	0
252	20250124	171800	25143965	2950	2950	2950	2950	0
253	20250124	171700	25143965	2950	2950	2950	2950	0
254	20250124	171600	25143965	2950	2950	2950	2950	0
255	20250124	171500	25143965	2950	2950	2950	2950	0
256	20250124	171400	25143965	2950	2950	2950	2950	0
257	20250124	171300	25143965	2950	2950	2950	2950	0
258	20250124	171200	25143965	2950	2950	2950	2950	0
259	20250124	171100	25143965	2950	2950	2950	2950	0
260	20250124	171000	25143965	2950	2950	2950	2950	0
261	20250124	170900	25143965	2950	2950	2950	2950	0
262	20250124	170800	25143965	2950	2950	2950	2950	0
263	20250124	170700	25143965	2950	2950	2950	2950	0
264	20250124	170600	25143965	2950	2950	2950	2950	0
265	20250124	170500	25143965	2950	2950	2950	2950	0
266	20250124	170400	25143965	2950	2950	2950	2950	0
267	20250124	170300	25143965	2950	2950	2950	2950	0
268	20250124	170200	25143965	2950	2950	2950	2950	0
269	20250124	170100	25143965	2950	2950	2950	2950	0
270	20250124	170000	25143965	2950	2950	2950	2950	0
271	20250124	165900	25143965	2950	2950	2950	2950	0
272	20250124	165800	25143965	2950	2950	2950	2950	261
273	20250124	165700	25143965	2950	2950	2950	2950	0
274	20250124	165600	25143965	2950	2950	2950	2950	0
275	20250124	165500	25143965	2950	2950	2950	2950	0
276	20250124	165400	25143965	2950	2950	2950	2950	0
277	20250124	165300	25143965	2950	2950	2950	2950	0
278	20250124	165200	25143965	2950	2950	2950	2950	0
279	20250124	165100	25143965	2950	2950	2950	2950	0
280	20250124	165000	25143965	2950	2950	2950	2950	0
281	20250124	164900	25143965	2950	2950	2950	2950	0
282	20250124	164800	25143965	2950	2950	2950	2950	0
283	20250124	164700	25143965	2950	2950	2950	2950	0
284	20250124	164600	25143965	2950	2950	2950	2950	0
285	20250124	164500	25143965	2950	2950	2950	2950	0
286	20250124	164400	25143965	2950	2950	2950	2950	0
287	20250124	164300	25143965	2950	2950	2950	2950	0
288	20250124	164200	25143965	2950	2950	2950	2950	0
289	20250124	164100	25143965	2950	2950	2950	2950	0
290	20250124	164000	25143965	2950	2950	2950	2950	0
291	20250124	163900	25143965	2950	2950	2950	2950	0
292	20250124	163800	25143965	2950	2950	2950	2950	0
293	20250124	163700	25143965	2950	2950	2950	2950	0
294	20250124	163600	25143965	2950	2950	2950	2950	0
295	20250124	163500	25143965	2950	2950	2950	2950	0
296	20250124	163400	25143965	2950	2950	2950	2950	0
297	20250124	163300	25143965	2950	2950	2950	2950	0
298	20250124	163200	25143965	2950	2950	2950	2950	0
299	20250124	163100	25143965	2950	2950	2950	2950	0
300	20250124	163000	25143965	2950	2950	2950	2950	0
301	20250124	162900	25143965	2950	2950	2950	2950	0
302	20250124	162800	25143965	2950	2950	2950	2950	261
303	20250124	162700	25143965	2950	2950	2950	2950	0
304	20250124	162600	25143965	2950	2950	2950	2950	0
305	20250124	162500	25143965	2950	2950	2950	2950	0
306	20250124	162400	25143965	2950	2950	2950	2950	0
307	20250124	162300	25143965	2950	2950	2950	2950	0
308	20250124	162200	25143965	2950	2950	2950	2950	0
309	20250124	162100	25143965	2950	2950	2950	2950	0
310	20250124	162000	25143965	2950	2950	2950	2950	0
311	20250124	161900	25143965	2950	2950	2950	2950	0
312	20250124	161800	25143965	2950	2950	2950	2950	0
313	20250124	161700	25143965	2950	2950	2950	2950	0
314	20250124	161600	25143965	2950	2950	2950	2950	0
315	20250124	161500	25143965	2950	2950	2950	2950	0
316	20250124	161400	25143965	2950	2950	2950	2950	0
317	20250124	161300	25143965	2950	2950	2950	2950	0
318	20250124	161200	25143965	2950	2950	2950	2950	0
319	20250124	161100	25143965	2950	2950	2950	2950	0
320	20250124	161000	25143965	2950	2950	2950	2950	0
321	20250124	160900	25143965	2950	2950	2950	2950	0
322	20250124	160800	25143965	2950	2950	2950	2950	0
323	20250124	160700	25143965	2950	2950	2950	2950	0
324	20250124	160600	25143965	2950	2950	2950	2950	0
325	20250124	160500	25143965	2950	2950	2950	2950	0
326	20250124	160400	25143965	2950	2950	2950	2950	0
327	20250124	160300	25143965	2950	2950	2950	2950	0
328	20250124	160200	25143965	2950	2950	2950	2950	0
329	20250124	160100	25143965	2950	2950	2950	2950	0
330	20250124	160000	25143965	2950	2950	2950	2950	0
331	20250124	155900	25143965	2950	2950	2950	2950	0
332	20250124	155800	25143965	2950	2950	2950	2950	261
333	20250124	155700	25143965	2950	2950	2950	2950	0
334	20250124	155600	25143965	2950	2950	2950	2950	0
335	20250124	155500	25143965	2950	2950	2950	2950	0
336	20250124	155400	25143965	2950	2950	2950	2950	0
337	20250124	155300	25143965	2950	2950	2950	2950	0
338	20250124	155200	25143965	2950	2950	2950	2950	0
339	20250124	155100	25143965	2950	2950	2950	2950	0
340	20250124	155000	25143965	2950	2950	2950	2950	0
341	20250124	154900	25143965	2950	2950	2950	2950	0
342	20250124	154800	25143965	2950	2950	2950	2950	0
343	20250124	154700	25143965	2950	2950	2950	2950	0
344	20250124	154600	25143965	2950	2950	2950	2950	0
345	20250124	154500	25143965	2950	2950	2950	2950	0
346	20250124	154400	25143965	2950	2950	2950	2950	0
347	20250124	154300	25143965	2950	2950	2950	2950	0
348	20250124	154200	25143965	2950	2950	2950	2950	0
349	20250124	154100	25143965	2950	2950	2950	2950	0
350	20250124	154000	25143965	2950	2950	2950	2950	0
351	20250124	153900	25143965	2950	2950	2950	2950	0
352	20250124	153800	25143965	2950	2950	2950	2950	0
353	20250124	153700	25143965	2950	2950	2950	2950	0
354	20250124	153600	25143965	2950	2950	2950	2950	0
355	20250124	153500	25143965	2950	2950	2950	2950	0
356	20250124	153400	25143965	2950	2950	2950	2950	0
357	20250124	153300	25143965	2950	2950	2950	2950	0
358	20250124	153200	25143965	2950	2950	2950	2950	0
359	20250124	153100	25143965	2950	2950	2950	2950	0
360	20250124	153000	25143965	2950	2950	2950	2950	261
361	20250124	152900	24374015	2950	2950	2950	2950	0
362	20250124	152800	24374015	2950	2950	2950	2950	0
363	20250124	152700	24374015	2950	2950	2950	2950	0
364	20250124	152600	24374015	2950	2950	2950	2950	0
365	20250124	152500	24374015	2950	2950	2950	2950	0
366	20250124	152400	24374015	2950	2950	2950	2950	0
367	20250124	152300	24374015	2950	2950	2950	2950	0
368	20250124	152200	24374015	2950	2950	2950	2950	0
369	20250124	152100	24374015	2950	2950	2950	2950	0
370	20250124	152000	24374015	2950	2950	2950	2950	0
371	20250124	151900	24374015	2950	2950	2950	2950	14
372	20250124	151800	24332715	2955	2955	2955	2955	0
373	20250124	151700	24332715	2955	2955	2955	2955	274
374	20250124	151600	23523045	2955	2960	2960	2955	63
375	20250124	151500	23336635	2960	2960	2960	2960	251
376	20250124	151400	22593675	2955	2955	2955	2955	14
377	20250124	151300	22552305	2955	2955	2955	2955	0
378	20250124	151200	22552305	2955	2955	2955	2955	14
379	20250124	151100	22510935	2955	2960	2960	2955	111
380	20250124	151000	22182415	2960	2965	2965	2960	31
381	20250124	150900	22090605	2965	2965	2965	2965	0
382	20250124	150800	22090605	2965	2965	2965	2965	0
383	20250124	150700	22090605	2965	2965	2965	2965	0
384	20250124	150600	22090605	2965	2965	2965	2965	0
385	20250124	150500	22090605	2965	2965	2965	2965	0
386	20250124	150400	22090605	2965	2965	2965	2965	10
387	20250124	150300	22060955	2965	2965	2965	2965	10
388	20250124	150200	22031305	2965	2965	2965	2965	0
389	20250124	150100	22031305	2965	2965	2965	2965	0
390	20250124	150000	22031305	2965	2965	2965	2965	0
391	20250124	145900	22031305	2965	2965	2965	2965	0
392	20250124	145800	22031305	2965	2965	2965	2965	0
393	20250124	145700	22031305	2965	2965	2965	2965	1
394	20250124	145600	22028340	2970	2970	2970	2970	0
395	20250124	145500	22028340	2970	2970	2970	2970	0
396	20250124	145400	22028340	2970	2970	2970	2970	0
397	20250124	145300	22028340	2970	2970	2970	2970	0
398	20250124	145200	22028340	2970	2970	2970	2970	0
399	20250124	145100	22028340	2970	2970	2970	2970	0
400	20250124	145000	22028340	2970	2970	2970	2970	0
401	20250124	144900	22028340	2970	2970	2970	2970	0
402	20250124	144800	22028340	2970	2970	2970	2970	0
403	20250124	144700	22028340	2970	2970	2970	2970	0
404	20250124	144600	22028340	2970	2970	2970	2970	0
405	20250124	144500	22028340	2970	2970	2970	2970	0
406	20250124	144400	22028340	2970	2970	2970	2970	0
407	20250124	144300	22028340	2970	2970	2970	2970	0
408	20250124	144200	22028340	2970	2970	2970	2970	0
409	20250124	144100	22028340	2970	2970	2970	2970	0
410	20250124	144000	22028340	2970	2970	2970	2970	0
411	20250124	143900	22028340	2970	2970	2970	2970	0
412	20250124	143800	22028340	2970	2970	2970	2970	0
413	20250124	143700	22028340	2970	2970	2970	2970	0
414	20250124	143600	22028340	2970	2970	2970	2970	0
415	20250124	143500	22028340	2970	2970	2970	2970	0
416	20250124	143400	22028340	2970	2970	2970	2970	0
417	20250124	143300	22028340	2970	2970	2970	2970	0
418	20250124	143200	22028340	2970	2970	2970	2970	0
419	20250124	143100	22028340	2970	2970	2970	2970	0
420	20250124	143000	22028340	2970	2970	2970	2970	0
421	20250124	142900	22028340	2970	2970	2970	2970	0
422	20250124	142800	22028340	2970	2970	2970	2970	0
423	20250124	142700	22028340	2970	2970	2970	2970	0
424	20250124	142600	22028340	2970	2970	2970	2970	5
425	20250124	142500	22013490	2970	2970	2970	2970	0
426	20250124	142400	22013490	2970	2970	2970	2970	0
427	20250124	142300	22013490	2970	2970	2970	2970	0
428	20250124	142200	22013490	2970	2970	2970	2970	0
429	20250124	142100	22013490	2970	2970	2970	2970	0
430	20250124	142000	22013490	2970	2970	2970	2970	0
431	20250124	141900	22013490	2970	2970	2970	2970	0
432	20250124	141800	22013490	2970	2970	2970	2970	18
433	20250124	141700	21960030	2970	2970	2970	2970	0
434	20250124	141600	21960030	2970	2970	2970	2970	2
435	20250124	141500	21954090	2970	2970	2970	2970	0
436	20250124	141400	21954090	2970	2970	2970	2970	0
437	20250124	141300	21954090	2970	2970	2970	2970	0
438	20250124	141200	21954090	2970	2970	2970	2970	0
439	20250124	141100	21954090	2970	2970	2970	2970	0
440	20250124	141000	21954090	2970	2970	2970	2970	0
441	20250124	140900	21954090	2970	2970	2970	2970	0
442	20250124	140800	21954090	2970	2970	2970	2970	0
443	20250124	140700	21954090	2970	2970	2970	2970	0
444	20250124	140600	21954090	2970	2970	2970	2970	0
445	20250124	140500	21954090	2970	2970	2970	2970	0
446	20250124	140400	21954090	2970	2970	2970	2970	0
447	20250124	140300	21954090	2970	2970	2970	2970	0
448	20250124	140200	21954090	2970	2970	2970	2970	0
449	20250124	140100	21954090	2970	2970	2970	2970	0
450	20250124	140000	21954090	2970	2970	2970	2970	0
451	20250124	135900	21954090	2970	2970	2970	2970	0
452	20250124	135800	21954090	2970	2970	2970	2970	0
453	20250124	135700	21954090	2970	2970	2970	2970	0
454	20250124	135600	21954090	2970	2970	2970	2970	0
455	20250124	135500	21954090	2970	2970	2970	2970	5
456	20250124	135400	21939240	2970	2970	2970	2970	0
457	20250124	135300	21939240	2970	2970	2970	2970	0
458	20250124	135200	21939240	2970	2970	2970	2970	0
459	20250124	135100	21939240	2970	2970	2970	2970	0
460	20250124	135000	21939240	2970	2970	2970	2970	0
461	20250124	134900	21939240	2970	2970	2970	2970	0
462	20250124	134800	21939240	2970	2970	2970	2970	0
463	20250124	134700	21939240	2970	2970	2970	2970	0
464	20250124	134600	21939240	2970	2970	2970	2970	0
465	20250124	134500	21939240	2970	2970	2970	2970	0
466	20250124	134400	21939240	2970	2970	2970	2970	0
467	20250124	134300	21939240	2970	2970	2970	2970	0
468	20250124	134200	21939240	2970	2970	2970	2970	0
469	20250124	134100	21939240	2970	2970	2970	2970	0
470	20250124	134000	21939240	2970	2970	2970	2970	0
471	20250124	133900	21939240	2970	2970	2970	2970	0
472	20250124	133800	21939240	2970	2970	2970	2970	0
473	20250124	133700	21939240	2970	2970	2970	2970	0
474	20250124	133600	21939240	2970	2970	2970	2970	0
475	20250124	133500	21939240	2970	2970	2970	2970	0
476	20250124	133400	21939240	2970	2970	2970	2970	0
477	20250124	133300	21939240	2970	2970	2970	2970	0
478	20250124	133200	21939240	2970	2970	2970	2970	0
479	20250124	133100	21939240	2970	2970	2970	2970	0
480	20250124	133000	21939240	2970	2970	2970	2970	0
481	20250124	132900	21939240	2970	2970	2970	2970	1
482	20250124	132800	21936270	2970	2970	2970	2970	29
483	20250124	132700	21850140	2975	2975	2975	2975	0
484	20250124	132600	21850140	2975	2965	2975	2965	53
485	20250124	132500	21692700	2950	2950	2950	2950	0
486	20250124	132400	21692700	2950	2950	2950	2950	0
487	20250124	132300	21692700	2950	2950	2950	2950	0
488	20250124	132200	21692700	2950	2955	2955	2950	1000
489	20250124	132100	18741520	2965	2965	2965	2965	5
490	20250124	132000	18726695	2965	2965	2965	2965	0
491	20250124	131900	18726695	2965	2965	2965	2965	0
492	20250124	131800	18726695	2965	2965	2965	2965	0
493	20250124	131700	18726695	2965	2965	2965	2965	0
494	20250124	131600	18726695	2965	2965	2965	2965	0
495	20250124	131500	18726695	2965	2965	2965	2965	0
496	20250124	131400	18726695	2965	2965	2965	2965	0
497	20250124	131300	18726695	2965	2965	2965	2965	10
498	20250124	131200	18697045	2965	2965	2965	2965	81
499	20250124	131100	18456880	2965	2965	2965	2965	0
500	20250124	131000	18456880	2965	2965	2965	2965	0
501	20250124	130900	18456880	2965	2965	2965	2965	0
502	20250124	130800	18456880	2965	2965	2965	2965	0
503	20250124	130700	18456880	2965	2965	2965	2965	0
504	20250124	130600	18456880	2965	2965	2965	2965	0
505	20250124	130500	18456880	2965	2965	2965	2965	0
506	20250124	130400	18456880	2965	2965	2965	2965	0
507	20250124	130300	18456880	2965	2955	2965	2955	2
508	20250124	130200	18450960	2965	2965	2965	2965	0
509	20250124	130100	18450960	2965	2965	2965	2965	0
510	20250124	130000	18450960	2965	2965	2965	2965	0
511	20250124	125900	18450960	2965	2965	2965	2965	0
512	20250124	125800	18450960	2965	2955	2965	2955	2
513	20250124	125700	18445040	2965	2965	2965	2965	0
514	20250124	125600	18445040	2965	2965	2965	2965	33
515	20250124	125500	18347195	2965	2965	2965	2965	0
516	20250124	125400	18347195	2965	2955	2965	2955	16
517	20250124	125300	18299765	2995	2995	2995	2995	0
518	20250124	125200	18299765	2995	2995	2995	2995	0
519	20250124	125100	18299765	2995	2995	2995	2995	0
520	20250124	125000	18299765	2995	2995	2995	2995	0
521	20250124	124900	18299765	2995	2995	2995	2995	0
522	20250124	124800	18299765	2995	2995	2995	2995	0
523	20250124	124700	18299765	2995	2995	2995	2995	0
524	20250124	124600	18299765	2995	2995	2995	2995	0
525	20250124	124500	18299765	2995	2995	2995	2995	0
526	20250124	124400	18299765	2995	2965	2995	2965	71
527	20250124	124300	18088635	2965	2965	2965	2965	0
528	20250124	124200	18088635	2965	2955	2965	2955	2
529	20250124	124100	18082715	2950	2950	2950	2950	0
530	20250124	124000	18082715	2950	2950	2950	2950	0
531	20250124	123900	18082715	2950	2950	2950	2950	0
532	20250124	123800	18082715	2950	2950	2950	2950	0
533	20250124	123700	18082715	2950	2950	2950	2950	0
534	20250124	123600	18082715	2950	2950	2950	2950	2
535	20250124	123500	18076815	2950	2950	2950	2950	0
536	20250124	123400	18076815	2950	2955	2955	2950	17
537	20250124	123300	18026620	2955	2955	2955	2955	0
538	20250124	123200	18026620	2955	2955	2955	2955	0
539	20250124	123100	18026620	2955	2955	2955	2955	0
540	20250124	123000	18026620	2955	2955	2955	2955	17
541	20250124	122900	17976385	2950	2950	2950	2950	0
542	20250124	122800	17976385	2950	2950	2950	2950	0
543	20250124	122700	17976385	2950	2950	2950	2950	0
544	20250124	122600	17976385	2950	2955	2955	2950	21
545	20250124	122500	17914385	2955	2955	2955	2955	0
546	20250124	122400	17914385	2955	2955	2955	2955	0
547	20250124	122300	17914385	2955	2955	2955	2955	0
548	20250124	122200	17914385	2955	2950	2955	2950	21
549	20250124	122100	17852415	2950	2950	2950	2950	0
550	20250124	122000	17852415	2950	2950	2950	2950	0
551	20250124	121900	17852415	2950	2955	2955	2950	170
552	20250124	121800	17350905	2955	2955	2955	2955	18
553	20250124	121700	17297715	2965	2965	2965	2965	0
554	20250124	121600	17297715	2965	2965	2965	2965	0
555	20250124	121500	17297715	2965	2965	2965	2965	0
556	20250124	121400	17297715	2965	2960	2965	2960	23
557	20250124	121300	17229610	2970	2970	2970	2970	0
558	20250124	121200	17229610	2970	2970	2970	2955	1006
559	20250124	121100	14252520	2980	2980	2980	2980	0
560	20250124	121000	14252520	2980	2980	2980	2980	0
561	20250124	120900	14252520	2980	2980	2980	2980	0
562	20250124	120800	14252520	2980	2980	2980	2980	0
563	20250124	120700	14252520	2980	2980	2980	2980	170
564	20250124	120600	13745920	2970	2970	2970	2970	0
565	20250124	120500	13745920	2970	2970	2970	2970	0
566	20250124	120400	13745920	2970	2970	2970	2970	0
567	20250124	120300	13745920	2970	2970	2970	2970	0
568	20250124	120200	13745920	2970	2970	2970	2970	0
569	20250124	120100	13745920	2970	2970	2970	2970	0
570	20250124	120000	13745920	2970	2970	2970	2970	0
571	20250124	115900	13745920	2970	2970	2970	2970	0
572	20250124	115800	13745920	2970	2970	2970	2970	0
573	20250124	115700	13745920	2970	2970	2970	2970	0
574	20250124	115600	13745920	2970	2970	2970	2970	0
575	20250124	115500	13745920	2970	2970	2970	2970	0
576	20250124	115400	13745920	2970	2970	2970	2970	0
577	20250124	115300	13745920	2970	2970	2970	2970	1
578	20250124	115200	13742950	2970	2970	2970	2970	0
579	20250124	115100	13742950	2970	2970	2970	2970	0
580	20250124	115000	13742950	2970	2970	2970	2970	0
581	20250124	114900	13742950	2970	2970	2970	2970	0
582	20250124	114800	13742950	2970	2970	2970	2970	0
583	20250124	114700	13742950	2970	2970	2970	2970	0
584	20250124	114600	13742950	2970	2970	2970	2970	0
585	20250124	114500	13742950	2970	2970	2970	2970	0
586	20250124	114400	13742950	2970	2970	2970	2970	0
587	20250124	114300	13742950	2970	2970	2970	2970	0
588	20250124	114200	13742950	2970	2970	2970	2970	0
589	20250124	114100	13742950	2970	2970	2970	2970	0
590	20250124	114000	13742950	2970	2970	2970	2970	0
591	20250124	113900	13742950	2970	2970	2970	2970	0
592	20250124	113800	13742950	2970	2970	2970	2970	0
593	20250124	113700	13742950	2970	2970	2970	2970	0
594	20250124	113600	13742950	2970	2970	2970	2970	0
595	20250124	113500	13742950	2970	2970	2970	2970	0
596	20250124	113400	13742950	2970	2970	2970	2970	0
597	20250124	113300	13742950	2970	2970	2970	2970	0
598	20250124	113200	13742950	2970	2970	2970	2970	0
599	20250124	113100	13742950	2970	2975	2975	2970	402
600	20250124	113000	12549000	2975	2975	2975	2975	0
601	20250124	112900	12549000	2975	2975	2975	2975	12
602	20250124	112800	12513300	2995	2995	2995	2995	0
603	20250124	112700	12513300	2995	2995	2995	2995	0
604	20250124	112600	12513300	2995	2995	2995	2995	0
605	20250124	112500	12513300	2995	2975	2995	2975	13
606	20250124	112400	12474605	2975	2975	2975	2975	0
607	20250124	112300	12474605	2975	2975	2975	2975	0
608	20250124	112200	12474605	2975	2975	2975	2975	0
609	20250124	112100	12474605	2975	2980	2980	2975	13
610	20250124	112000	12435895	2980	2980	2980	2980	0
611	20250124	111900	12435895	2980	2980	2980	2980	14
612	20250124	111800	12394175	2980	2980	2980	2980	0
613	20250124	111700	12394175	2980	2985	2985	2980	13
614	20250124	111600	12355415	2985	2985	2985	2985	9
615	20250124	111500	12328550	2985	2985	2985	2985	0
616	20250124	111400	12328550	2985	2985	2985	2985	0
617	20250124	111300	12328550	2985	2985	2985	2985	13
618	20250124	111200	12289745	2990	2990	2990	2990	0
619	20250124	111100	12289745	2990	2990	2990	2990	138
620	20250124	111000	11877125	2990	2990	2990	2990	71
621	20250124	110900	11664835	2990	2990	2990	2990	13
622	20250124	110800	11625965	3005	3005	3005	3005	0
623	20250124	110700	11625965	3005	3005	3005	3005	0
624	20250124	110600	11625965	3005	3005	3005	3005	0
625	20250124	110500	11625965	3005	3005	3005	3005	0
626	20250124	110400	11625965	3005	3005	3005	3005	0
627	20250124	110300	11625965	3005	3005	3005	3005	0
628	20250124	110200	11625965	3005	3005	3005	3005	0
629	20250124	110100	11625965	3005	3005	3005	3005	0
630	20250124	110000	11625965	3005	3005	3005	3005	0
631	20250124	105900	11625965	3005	3005	3005	3005	0
632	20250124	105800	11625965	3005	3005	3005	3005	0
633	20250124	105700	11625965	3005	3005	3005	3005	1
634	20250124	105600	11622960	2990	2990	2990	2990	0
635	20250124	105500	11622960	2990	2990	2990	2990	0
636	20250124	105400	11622960	2990	2995	2995	2990	15
637	20250124	105300	11578090	2990	2990	2990	2990	0
638	20250124	105200	11578090	2990	2990	2990	2990	0
639	20250124	105100	11578090	2990	2990	2990	2990	0
640	20250124	105000	11578090	2990	2990	2990	2990	0
641	20250124	104900	11578090	2990	2990	2990	2990	0
642	20250124	104800	11578090	2990	2990	2990	2990	0
643	20250124	104700	11578090	2990	2990	2990	2990	0
644	20250124	104600	11578090	2990	2990	2990	2990	0
645	20250124	104500	11578090	2990	2990	2990	2990	0
646	20250124	104400	11578090	2990	2990	2990	2990	0
647	20250124	104300	11578090	2990	2990	2990	2990	0
648	20250124	104200	11578090	2990	2990	2990	2990	0
649	20250124	104100	11578090	2990	2990	2990	2990	0
650	20250124	104000	11578090	2990	2990	2990	2990	0
651	20250124	103900	11578090	2990	2990	2990	2990	0
652	20250124	103800	11578090	2990	2990	2990	2990	0
653	20250124	103700	11578090	2990	2990	2990	2990	0
654	20250124	103600	11578090	2990	2990	2990	2990	0
655	20250124	103500	11578090	2990	2990	2990	2990	0
656	20250124	103400	11578090	2990	2990	2990	2990	0
657	20250124	103300	11578090	2990	2990	2990	2990	0
658	20250124	103200	11578090	2990	2990	2990	2990	0
659	20250124	103100	11578090	2990	2990	2990	2990	0
660	20250124	103000	11578090	2990	2990	2990	2990	0
661	20250124	102900	11578090	2990	2990	2990	2990	0
662	20250124	102800	11578090	2990	2990	2990	2990	0
663	20250124	102700	11578090	2990	2990	2990	2990	0
664	20250124	102600	11578090	2990	2990	2990	2990	0
665	20250124	102500	11578090	2990	2990	2990	2990	0
666	20250124	102400	11578090	2990	2990	2990	2990	0
667	20250124	102300	11578090	2990	2990	2990	2990	0
668	20250124	102200	11578090	2990	2990	2990	2990	0
669	20250124	102100	11578090	2990	2995	2995	2990	1605
670	20250124	102000	6779130	3010	3010	3010	3010	0
671	20250124	101900	6779130	3010	3010	3010	3010	0
672	20250124	101800	6779130	3010	3010	3010	3010	1
673	20250124	101700	6776120	3010	3010	3010	3010	0
674	20250124	101600	6776120	3010	3010	3010	3010	0
675	20250124	101500	6776120	3010	3010	3010	3010	0
676	20250124	101400	6776120	3010	3010	3010	3010	0
677	20250124	101300	6776120	3010	3010	3010	3010	0
678	20250124	101200	6776120	3010	3010	3010	3010	0
679	20250124	101100	6776120	3010	3010	3010	3010	0
680	20250124	101000	6776120	3010	3010	3010	3010	0
681	20250124	100900	6776120	3010	3010	3010	3010	0
682	20250124	100800	6776120	3010	3010	3010	3010	0
683	20250124	100700	6776120	3010	3010	3010	3010	0
684	20250124	100600	6776120	3010	3010	3010	3010	0
685	20250124	100500	6776120	3010	3010	3010	3010	1
686	20250124	100400	6773110	3000	3000	3000	3000	0
687	20250124	100300	6773110	3000	3000	3000	3000	0
688	20250124	100200	6773110	3000	3000	3000	3000	0
689	20250124	100100	6773110	3000	3000	3000	3000	118
690	20250124	100000	6419110	3000	3000	3000	3000	0
691	20250124	095900	6419110	3000	3000	3000	3000	0
692	20250124	095800	6419110	3000	3000	3000	3000	0
693	20250124	095700	6419110	3000	3000	3000	3000	0
694	20250124	095600	6419110	3000	3000	3000	3000	0
695	20250124	095500	6419110	3000	3000	3000	3000	0
696	20250124	095400	6419110	3000	3000	3000	3000	0
697	20250124	095300	6419110	3000	3000	3000	3000	0
698	20250124	095200	6419110	3000	3000	3000	3000	0
699	20250124	095100	6419110	3000	3000	3000	3000	0
700	20250124	095000	6419110	3000	3000	3000	3000	0
701	20250124	094900	6419110	3000	3000	3000	3000	0
702	20250124	094800	6419110	3000	3000	3000	3000	0
703	20250124	094700	6419110	3000	3000	3000	3000	1
704	20250124	094600	6416110	3020	3015	3020	2995	209
705	20250124	094500	5789355	3020	3020	3020	3020	0
706	20250124	094400	5789355	3020	3020	3020	3020	1
707	20250124	094300	5786335	3020	3020	3020	3020	0
708	20250124	094200	5786335	3020	3020	3020	3020	0
709	20250124	094100	5786335	3020	3020	3020	3020	0
710	20250124	094000	5786335	3020	3020	3020	3020	0
711	20250124	093900	5786335	3020	3020	3020	3020	0
712	20250124	093800	5786335	3020	3020	3020	3020	0
713	20250124	093700	5786335	3020	3020	3020	3020	4
714	20250124	093600	5774255	3020	3020	3020	3020	0
715	20250124	093500	5774255	3020	3020	3020	3020	0
716	20250124	093400	5774255	3020	3020	3020	3020	0
717	20250124	093300	5774255	3020	3020	3020	3020	0
718	20250124	093200	5774255	3020	3020	3020	3020	1
719	20250124	093100	5771235	3020	3020	3020	3020	0
720	20250124	093000	5771235	3020	3020	3020	3020	4
721	20250124	092900	5759155	3005	3005	3005	3005	0
722	20250124	092800	5759155	3005	3005	3005	3005	0
723	20250124	092700	5759155	3005	3005	3005	3005	0
724	20250124	092600	5759155	3005	3005	3005	3005	0
725	20250124	092500	5759155	3005	3005	3005	3005	0
726	20250124	092400	5759155	3005	3005	3005	3005	0
727	20250124	092300	5759155	3005	3005	3005	3005	0
728	20250124	092200	5759155	3005	3005	3005	3005	0
729	20250124	092100	5759155	3005	3000	3005	3000	8
730	20250124	092000	5735135	3025	3025	3025	3025	0
731	20250124	091900	5735135	3025	3025	3025	3025	0
732	20250124	091800	5735135	3025	3015	3025	3015	152
733	20250124	091700	5275735	3015	2990	3015	2990	1385
734	20250124	091600	1134560	3015	3015	3015	3015	0
735	20250124	091500	1134560	3015	3015	3015	3015	0
736	20250124	091400	1134560	3015	3015	3015	3015	0
737	20250124	091300	1134560	3015	3015	3015	3015	0
738	20250124	091200	1134560	3015	3015	3015	3015	0
739	20250124	091100	1134560	3015	3015	3015	3015	0
740	20250124	091000	1134560	3015	3015	3015	3015	0
741	20250124	090900	1134560	3015	3015	3015	3015	0
742	20250124	090800	1134560	3015	2990	3015	2990	171
743	20250124	090700	623245	3025	3025	3025	3025	0
744	20250124	090600	623245	3025	3025	3025	3025	0
745	20250124	090500	623245	3025	3025	3025	3025	0
746	20250124	090400	623245	3025	3025	3025	3025	0
747	20250124	090300	623245	3025	3025	3025	3025	0
748	20250124	090200	623245	3025	3025	3025	3025	1
749	20250124	090100	620220	2995	3020	3020	2995	200
750	20250124	090000	21175	3025	3025	3025	3025	7