KissMeData/122450/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201900	128985315	2975	2975	2975	2975	2586
3	20250121	201800	128985315	2975	2975	2975	2975	0
4	20250121	201700	128985315	2975	2975	2975	2975	0
5	20250121	201600	128985315	2975	2975	2975	2975	0
6	20250121	201500	128985315	2975	2975	2975	2975	0
7	20250121	201400	128985315	2975	2975	2975	2975	0
8	20250121	201300	128985315	2975	2975	2975	2975	0
9	20250121	201200	128985315	2975	2975	2975	2975	0
10	20250121	201100	128985315	2975	2975	2975	2975	0
11	20250121	201000	128985315	2975	2975	2975	2975	0
12	20250121	200900	128985315	2975	2975	2975	2975	0
13	20250121	200800	128985315	2975	2975	2975	2975	0
14	20250121	200700	128985315	2975	2975	2975	2975	0
15	20250121	200600	128985315	2975	2975	2975	2975	0
16	20250121	200500	128985315	2975	2975	2975	2975	0
17	20250121	200400	128985315	2975	2975	2975	2975	0
18	20250121	200300	128985315	2975	2975	2975	2975	0
19	20250121	200200	128985315	2975	2975	2975	2975	0
20	20250121	200100	128985315	2975	2975	2975	2975	0
21	20250121	200000	128985315	2975	2975	2975	2975	0
22	20250121	195900	128985315	2975	2975	2975	2975	0
23	20250121	195800	128985315	2975	2975	2975	2975	0
24	20250121	195700	128985315	2975	2975	2975	2975	0
25	20250121	195600	128985315	2975	2975	2975	2975	0
26	20250121	195500	128985315	2975	2975	2975	2975	0
27	20250121	195400	128985315	2975	2975	2975	2975	0
28	20250121	195300	128985315	2975	2975	2975	2975	0
29	20250121	195200	128985315	2975	2975	2975	2975	0
30	20250121	195100	128985315	2975	2975	2975	2975	0
31	20250121	195000	128985315	2975	2975	2975	2975	0
32	20250121	194900	128985315	2975	2975	2975	2975	2586
33	20250121	194800	128985315	2975	2975	2975	2975	0
34	20250121	194700	128985315	2975	2975	2975	2975	0
35	20250121	194600	128985315	2975	2975	2975	2975	0
36	20250121	194500	128985315	2975	2975	2975	2975	0
37	20250121	194400	128985315	2975	2975	2975	2975	0
38	20250121	194300	128985315	2975	2975	2975	2975	0
39	20250121	194200	128985315	2975	2975	2975	2975	0
40	20250121	194100	128985315	2975	2975	2975	2975	0
41	20250121	194000	128985315	2975	2975	2975	2975	0
42	20250121	193900	128985315	2975	2975	2975	2975	0
43	20250121	193800	128985315	2975	2975	2975	2975	0
44	20250121	193700	128985315	2975	2975	2975	2975	0
45	20250121	193600	128985315	2975	2975	2975	2975	0
46	20250121	193500	128985315	2975	2975	2975	2975	0
47	20250121	193400	128985315	2975	2975	2975	2975	0
48	20250121	193300	128985315	2975	2975	2975	2975	0
49	20250121	193200	128985315	2975	2975	2975	2975	0
50	20250121	193100	128985315	2975	2975	2975	2975	0
51	20250121	193000	128985315	2975	2975	2975	2975	0
52	20250121	192900	128985315	2975	2975	2975	2975	0
53	20250121	192800	128985315	2975	2975	2975	2975	0
54	20250121	192700	128985315	2975	2975	2975	2975	0
55	20250121	192600	128985315	2975	2975	2975	2975	0
56	20250121	192500	128985315	2975	2975	2975	2975	0
57	20250121	192400	128985315	2975	2975	2975	2975	0
58	20250121	192300	128985315	2975	2975	2975	2975	0
59	20250121	192200	128985315	2975	2975	2975	2975	0
60	20250121	192100	128985315	2975	2975	2975	2975	0
61	20250121	192000	128985315	2975	2975	2975	2975	0
62	20250121	191900	128985315	2975	2975	2975	2975	2586
63	20250121	191800	128985315	2975	2975	2975	2975	0
64	20250121	191700	128985315	2975	2975	2975	2975	0
65	20250121	191600	128985315	2975	2975	2975	2975	0
66	20250121	191500	128985315	2975	2975	2975	2975	0
67	20250121	191400	128985315	2975	2975	2975	2975	0
68	20250121	191300	128985315	2975	2975	2975	2975	0
69	20250121	191200	128985315	2975	2975	2975	2975	0
70	20250121	191100	128985315	2975	2975	2975	2975	0
71	20250121	191000	128985315	2975	2975	2975	2975	0
72	20250121	190900	128985315	2975	2975	2975	2975	0
73	20250121	190800	128985315	2975	2975	2975	2975	0
74	20250121	190700	128985315	2975	2975	2975	2975	0
75	20250121	190600	128985315	2975	2975	2975	2975	0
76	20250121	190500	128985315	2975	2975	2975	2975	0
77	20250121	190400	128985315	2975	2975	2975	2975	0
78	20250121	190300	128985315	2975	2975	2975	2975	0
79	20250121	190200	128985315	2975	2975	2975	2975	0
80	20250121	190100	128985315	2975	2975	2975	2975	0
81	20250121	190000	128985315	2975	2975	2975	2975	0
82	20250121	185900	128985315	2975	2975	2975	2975	0
83	20250121	185800	128985315	2975	2975	2975	2975	0
84	20250121	185700	128985315	2975	2975	2975	2975	0
85	20250121	185600	128985315	2975	2975	2975	2975	0
86	20250121	185500	128985315	2975	2975	2975	2975	0
87	20250121	185400	128985315	2975	2975	2975	2975	0
88	20250121	185300	128985315	2975	2975	2975	2975	0
89	20250121	185200	128985315	2975	2975	2975	2975	0
90	20250121	185100	128985315	2975	2975	2975	2975	0
91	20250121	185000	128985315	2975	2975	2975	2975	0
92	20250121	184900	128985315	2975	2975	2975	2975	2586
93	20250121	184800	128985315	2975	2975	2975	2975	0
94	20250121	184700	128985315	2975	2975	2975	2975	0
95	20250121	184600	128985315	2975	2975	2975	2975	0
96	20250121	184500	128985315	2975	2975	2975	2975	0
97	20250121	184400	128985315	2975	2975	2975	2975	0
98	20250121	184300	128985315	2975	2975	2975	2975	0
99	20250121	184200	128985315	2975	2975	2975	2975	0
100	20250121	184100	128985315	2975	2975	2975	2975	0
101	20250121	184000	128985315	2975	2975	2975	2975	0
102	20250121	183900	128985315	2975	2975	2975	2975	0
103	20250121	183800	128985315	2975	2975	2975	2975	0
104	20250121	183700	128985315	2975	2975	2975	2975	0
105	20250121	183600	128985315	2975	2975	2975	2975	0
106	20250121	183500	128985315	2975	2975	2975	2975	0
107	20250121	183400	128985315	2975	2975	2975	2975	0
108	20250121	183300	128985315	2975	2975	2975	2975	0
109	20250121	183200	128985315	2975	2975	2975	2975	0
110	20250121	183100	128985315	2975	2975	2975	2975	0
111	20250121	183000	128985315	2975	2975	2975	2975	0
112	20250121	182900	128985315	2975	2975	2975	2975	0
113	20250121	182800	128985315	2975	2975	2975	2975	0
114	20250121	182700	128985315	2975	2975	2975	2975	0
115	20250121	182600	128985315	2975	2975	2975	2975	0
116	20250121	182500	128985315	2975	2975	2975	2975	0
117	20250121	182400	128985315	2975	2975	2975	2975	0
118	20250121	182300	128985315	2975	2975	2975	2975	0
119	20250121	182200	128985315	2975	2975	2975	2975	0
120	20250121	182100	128985315	2975	2975	2975	2975	0
121	20250121	182000	128985315	2975	2975	2975	2975	0
122	20250121	181900	128985315	2975	2975	2975	2975	2586
123	20250121	181800	128985315	2975	2975	2975	2975	0
124	20250121	181700	128985315	2975	2975	2975	2975	0
125	20250121	181600	128985315	2975	2975	2975	2975	0
126	20250121	181500	128985315	2975	2975	2975	2975	0
127	20250121	181400	128985315	2975	2975	2975	2975	0
128	20250121	181300	128985315	2975	2975	2975	2975	0
129	20250121	181200	128985315	2975	2975	2975	2975	0
130	20250121	181100	128985315	2975	2975	2975	2975	0
131	20250121	181000	128985315	2975	2975	2975	2975	0
132	20250121	180900	128985315	2975	2975	2975	2975	0
133	20250121	180800	128985315	2975	2975	2975	2975	0
134	20250121	180700	128985315	2975	2975	2975	2975	0
135	20250121	180600	128985315	2975	2975	2975	2975	0
136	20250121	180500	128985315	2975	2975	2975	2975	0
137	20250121	180400	128985315	2975	2975	2975	2975	0
138	20250121	180300	128985315	2975	2975	2975	2975	0
139	20250121	180200	128985315	2975	2975	2975	2975	0
140	20250121	180100	128985315	2975	2975	2975	2975	0
141	20250121	180000	128985315	2975	2975	2975	2975	0
142	20250121	175900	128985315	2975	2975	2975	2975	0
143	20250121	175800	128985315	2975	2975	2975	2975	0
144	20250121	175700	128985315	2975	2975	2975	2975	0
145	20250121	175600	128985315	2975	2975	2975	2975	0
146	20250121	175500	128985315	2975	2975	2975	2975	0
147	20250121	175400	128985315	2975	2975	2975	2975	0
148	20250121	175300	128985315	2975	2975	2975	2975	0
149	20250121	175200	128985315	2975	2975	2975	2975	0
150	20250121	175100	128985315	2975	2975	2975	2975	0
151	20250121	175000	128985315	2975	2975	2975	2975	0
152	20250121	174900	128985315	2975	2975	2975	2975	2586
153	20250121	174800	128985315	2975	2975	2975	2975	0
154	20250121	174700	128985315	2975	2975	2975	2975	0
155	20250121	174600	128985315	2975	2975	2975	2975	0
156	20250121	174500	128985315	2975	2975	2975	2975	0
157	20250121	174400	128985315	2975	2975	2975	2975	0
158	20250121	174300	128985315	2975	2975	2975	2975	0
159	20250121	174200	128985315	2975	2975	2975	2975	0
160	20250121	174100	128985315	2975	2975	2975	2975	0
161	20250121	174000	128985315	2975	2975	2975	2975	0
162	20250121	173900	128985315	2975	2975	2975	2975	0
163	20250121	173800	128985315	2975	2975	2975	2975	0
164	20250121	173700	128985315	2975	2975	2975	2975	0
165	20250121	173600	128985315	2975	2975	2975	2975	0
166	20250121	173500	128985315	2975	2975	2975	2975	0
167	20250121	173400	128985315	2975	2975	2975	2975	0
168	20250121	173300	128985315	2975	2975	2975	2975	0
169	20250121	173200	128985315	2975	2975	2975	2975	0
170	20250121	173100	128985315	2975	2975	2975	2975	0
171	20250121	173000	128985315	2975	2975	2975	2975	0
172	20250121	172900	128985315	2975	2975	2975	2975	0
173	20250121	172800	128985315	2975	2975	2975	2975	0
174	20250121	172700	128985315	2975	2975	2975	2975	0
175	20250121	172600	128985315	2975	2975	2975	2975	0
176	20250121	172500	128985315	2975	2975	2975	2975	0
177	20250121	172400	128985315	2975	2975	2975	2975	0
178	20250121	172300	128985315	2975	2975	2975	2975	0
179	20250121	172200	128985315	2975	2975	2975	2975	0
180	20250121	172100	128985315	2975	2975	2975	2975	0
181	20250121	172000	128985315	2975	2975	2975	2975	0
182	20250121	171900	128985315	2975	2975	2975	2975	2586
183	20250121	171800	128985315	2975	2975	2975	2975	0
184	20250121	171700	128985315	2975	2975	2975	2975	0
185	20250121	171600	128985315	2975	2975	2975	2975	0
186	20250121	171500	128985315	2975	2975	2975	2975	0
187	20250121	171400	128985315	2975	2975	2975	2975	0
188	20250121	171300	128985315	2975	2975	2975	2975	0
189	20250121	171200	128985315	2975	2975	2975	2975	0
190	20250121	171100	128985315	2975	2975	2975	2975	0
191	20250121	171000	128985315	2975	2975	2975	2975	0
192	20250121	170900	128985315	2975	2975	2975	2975	0
193	20250121	170800	128985315	2975	2975	2975	2975	0
194	20250121	170700	128985315	2975	2975	2975	2975	0
195	20250121	170600	128985315	2975	2975	2975	2975	0
196	20250121	170500	128985315	2975	2975	2975	2975	0
197	20250121	170400	128985315	2975	2975	2975	2975	0
198	20250121	170300	128985315	2975	2975	2975	2975	0
199	20250121	170200	128985315	2975	2975	2975	2975	0
200	20250121	170100	128985315	2975	2975	2975	2975	0
201	20250121	170000	128985315	2975	2975	2975	2975	0
202	20250121	165900	128985315	2975	2975	2975	2975	0
203	20250121	165800	128985315	2975	2975	2975	2975	0
204	20250121	165700	128985315	2975	2975	2975	2975	0
205	20250121	165600	128985315	2975	2975	2975	2975	0
206	20250121	165500	128985315	2975	2975	2975	2975	0
207	20250121	165400	128985315	2975	2975	2975	2975	0
208	20250121	165300	128985315	2975	2975	2975	2975	0
209	20250121	165200	128985315	2975	2975	2975	2975	0
210	20250121	165100	128985315	2975	2975	2975	2975	0
211	20250121	165000	128985315	2975	2975	2975	2975	0
212	20250121	164900	128985315	2975	2975	2975	2975	2586
213	20250121	164800	128985315	2975	2975	2975	2975	0
214	20250121	164700	128985315	2975	2975	2975	2975	0
215	20250121	164600	128985315	2975	2975	2975	2975	0
216	20250121	164500	128985315	2975	2975	2975	2975	0
217	20250121	164400	128985315	2975	2975	2975	2975	0
218	20250121	164300	128985315	2975	2975	2975	2975	0
219	20250121	164200	128985315	2975	2975	2975	2975	0
220	20250121	164100	128985315	2975	2975	2975	2975	0
221	20250121	164000	128985315	2975	2975	2975	2975	0
222	20250121	163900	128985315	2975	2975	2975	2975	0
223	20250121	163800	128985315	2975	2975	2975	2975	0
224	20250121	163700	128985315	2975	2975	2975	2975	0
225	20250121	163600	128985315	2975	2975	2975	2975	0
226	20250121	163500	128985315	2975	2975	2975	2975	0
227	20250121	163400	128985315	2975	2975	2975	2975	0
228	20250121	163300	128985315	2975	2975	2975	2975	0
229	20250121	163200	128985315	2975	2975	2975	2975	0
230	20250121	163100	128985315	2975	2975	2975	2975	0
231	20250121	163000	128985315	2975	2975	2975	2975	0
232	20250121	162900	128985315	2975	2975	2975	2975	0
233	20250121	162800	128985315	2975	2975	2975	2975	0
234	20250121	162700	128985315	2975	2975	2975	2975	0
235	20250121	162600	128985315	2975	2975	2975	2975	0
236	20250121	162500	128985315	2975	2975	2975	2975	0
237	20250121	162400	128985315	2975	2975	2975	2975	0
238	20250121	162300	128985315	2975	2975	2975	2975	0
239	20250121	162200	128985315	2975	2975	2975	2975	0
240	20250121	162100	128985315	2975	2975	2975	2975	0
241	20250121	162000	128985315	2975	2975	2975	2975	0
242	20250121	161900	128985315	2975	2975	2975	2975	2586
243	20250121	161800	128985315	2975	2975	2975	2975	0
244	20250121	161700	128985315	2975	2975	2975	2975	0
245	20250121	161600	128985315	2975	2975	2975	2975	0
246	20250121	161500	128985315	2975	2975	2975	2975	0
247	20250121	161400	128985315	2975	2975	2975	2975	0
248	20250121	161300	128985315	2975	2975	2975	2975	0
249	20250121	161200	128985315	2975	2975	2975	2975	0
250	20250121	161100	128985315	2975	2975	2975	2975	0
251	20250121	161000	128985315	2975	2975	2975	2975	0
252	20250121	160900	128985315	2975	2975	2975	2975	0
253	20250121	160800	128985315	2975	2975	2975	2975	0
254	20250121	160700	128985315	2975	2975	2975	2975	0
255	20250121	160600	128985315	2975	2975	2975	2975	0
256	20250121	160500	128985315	2975	2975	2975	2975	0
257	20250121	160400	128985315	2975	2975	2975	2975	0
258	20250121	160300	128985315	2975	2975	2975	2975	0
259	20250121	160200	128985315	2975	2975	2975	2975	0
260	20250121	160100	128985315	2975	2975	2975	2975	0
261	20250121	160000	128985315	2975	2975	2975	2975	0
262	20250121	155900	128985315	2975	2975	2975	2975	0
263	20250121	155800	128985315	2975	2975	2975	2975	0
264	20250121	155700	128985315	2975	2975	2975	2975	0
265	20250121	155600	128985315	2975	2975	2975	2975	0
266	20250121	155500	128985315	2975	2975	2975	2975	0
267	20250121	155400	128985315	2975	2975	2975	2975	0
268	20250121	155300	128985315	2975	2975	2975	2975	0
269	20250121	155200	128985315	2975	2975	2975	2975	0
270	20250121	155100	128985315	2975	2975	2975	2975	0
271	20250121	155000	128985315	2975	2975	2975	2975	0
272	20250121	154900	128985315	2975	2975	2975	2975	2586
273	20250121	154800	128985315	2975	2975	2975	2975	0
274	20250121	154700	128985315	2975	2975	2975	2975	0
275	20250121	154600	128985315	2975	2975	2975	2975	0
276	20250121	154500	128985315	2975	2975	2975	2975	0
277	20250121	154400	128985315	2975	2975	2975	2975	0
278	20250121	154300	128985315	2975	2975	2975	2975	0
279	20250121	154200	128985315	2975	2975	2975	2975	0
280	20250121	154100	128985315	2975	2975	2975	2975	0
281	20250121	154000	128985315	2975	2975	2975	2975	0
282	20250121	153900	128985315	2975	2975	2975	2975	0
283	20250121	153800	128985315	2975	2975	2975	2975	0
284	20250121	153700	128985315	2975	2975	2975	2975	0
285	20250121	153600	128985315	2975	2975	2975	2975	0
286	20250121	153500	128985315	2975	2975	2975	2975	0
287	20250121	153400	128985315	2975	2975	2975	2975	0
288	20250121	153300	128985315	2975	2975	2975	2975	0
289	20250121	153200	128985315	2975	2975	2975	2975	0
290	20250121	153100	128985315	2975	2975	2975	2975	0
291	20250121	153000	128985315	2975	2975	2975	2975	2586
292	20250121	152900	121291965	2990	2990	2990	2990	0
293	20250121	152800	121291965	2990	2990	2990	2990	0
294	20250121	152700	121291965	2990	2990	2990	2990	0
295	20250121	152600	121291965	2990	2990	2990	2990	0
296	20250121	152500	121291965	2990	2990	2990	2990	0
297	20250121	152400	121291965	2990	2990	2990	2990	0
298	20250121	152300	121291965	2990	2990	2990	2990	0
299	20250121	152200	121291965	2990	2990	2990	2990	0
300	20250121	152100	121291965	2990	2990	2990	2990	0
301	20250121	152000	121291965	2990	2990	2990	2990	0
302	20250121	151900	121291965	2990	2990	2990	2990	22
303	20250121	151800	121226185	2990	2995	3000	2990	290
304	20250121	151700	120357705	3005	3005	3005	3005	0
305	20250121	151600	120357705	3005	3005	3005	3005	10
306	20250121	151500	120327655	2990	3005	3005	2990	341
307	20250121	151400	119307915	3010	2990	3010	2990	279
308	20250121	151300	118473370	2985	2985	2985	2985	125
309	20250121	151200	118100245	2990	2980	2990	2975	391
310	20250121	151100	116935965	2990	2990	2990	2990	0
311	20250121	151000	116935965	2990	2990	2990	2990	0
312	20250121	150900	116935965	2990	2990	2990	2990	0
313	20250121	150800	116935965	2990	2985	2990	2985	11
314	20250121	150700	116903100	2985	2990	3010	2985	33
315	20250121	150600	116804075	3010	2990	3010	2990	600
316	20250121	150500	115003730	2990	2990	2990	2990	1
317	20250121	150400	115000740	2990	2990	2990	2990	0
318	20250121	150300	115000740	2990	2990	2990	2990	0
319	20250121	150200	115000740	2990	2990	2990	2990	0
320	20250121	150100	115000740	2990	2990	2990	2990	0
321	20250121	150000	115000740	2990	2990	2990	2990	0
322	20250121	145900	115000740	2990	2990	2990	2990	0
323	20250121	145800	115000740	2990	2990	2990	2990	49
324	20250121	145700	114854230	2985	2985	2985	2985	0
325	20250121	145600	114854230	2985	2985	2985	2985	0
326	20250121	145500	114854230	2985	2985	2985	2985	1
327	20250121	145400	114851245	2990	2990	2990	2990	0
328	20250121	145300	114851245	2990	2990	2990	2990	0
329	20250121	145200	114851245	2990	2990	2990	2990	0
330	20250121	145100	114851245	2990	2990	2990	2990	0
331	20250121	145000	114851245	2990	2990	2990	2990	0
332	20250121	144900	114851245	2990	2985	2990	2985	2
333	20250121	144800	114845270	2990	2985	2990	2985	6
334	20250121	144700	114827340	2990	2990	2990	2990	0
335	20250121	144600	114827340	2990	2990	2990	2990	0
336	20250121	144500	114827340	2990	2985	2990	2985	10
337	20250121	144400	114797445	2985	2985	2985	2985	146
338	20250121	144300	114361635	2985	2985	2985	2985	3
339	20250121	144200	114352680	2985	2985	2985	2985	0
340	20250121	144100	114352680	2985	2985	2985	2985	0
341	20250121	144000	114352680	2985	2985	2985	2985	0
342	20250121	143900	114352680	2985	2985	2985	2985	0
343	20250121	143800	114352680	2985	2985	2985	2985	0
344	20250121	143700	114352680	2985	2985	2985	2985	0
345	20250121	143600	114352680	2985	2985	2985	2985	0
346	20250121	143500	114352680	2985	2985	2985	2985	0
347	20250121	143400	114352680	2985	2985	2985	2985	0
348	20250121	143300	114352680	2985	2985	2985	2985	0
349	20250121	143200	114352680	2985	2985	2985	2985	0
350	20250121	143100	114352680	2985	2985	2985	2985	0
351	20250121	143000	114352680	2985	2985	2985	2985	10
352	20250121	142900	114322830	2985	2985	2985	2985	9
353	20250121	142800	114295965	2990	2990	2990	2990	0
354	20250121	142700	114295965	2990	2990	2990	2990	0
355	20250121	142600	114295965	2990	2990	2990	2990	0
356	20250121	142500	114295965	2990	2990	2990	2990	0
357	20250121	142400	114295965	2990	2990	2990	2990	0
358	20250121	142300	114295965	2990	2990	2990	2990	0
359	20250121	142200	114295965	2990	2985	2990	2985	31
360	20250121	142100	114203280	2990	2985	2990	2985	100
361	20250121	142000	113904290	2990	2990	2990	2990	0
362	20250121	141900	113904290	2990	2990	2990	2990	0
363	20250121	141800	113904290	2990	2990	2990	2990	0
364	20250121	141700	113904290	2990	2990	2990	2990	0
365	20250121	141600	113904290	2990	2990	2990	2990	0
366	20250121	141500	113904290	2990	2990	2990	2990	0
367	20250121	141400	113904290	2990	2990	2990	2990	0
368	20250121	141300	113904290	2990	2985	2990	2985	2
369	20250121	141200	113898315	2985	2985	2985	2985	64
370	20250121	141100	113707275	2990	2990	2990	2990	0
371	20250121	141000	113707275	2990	2990	2990	2990	0
372	20250121	140900	113707275	2990	2990	2990	2990	0
373	20250121	140800	113707275	2990	2990	2990	2990	0
374	20250121	140700	113707275	2990	2990	2990	2990	0
375	20250121	140600	113707275	2990	2990	2990	2990	0
376	20250121	140500	113707275	2990	2990	2990	2990	0
377	20250121	140400	113707275	2990	2990	2990	2990	0
378	20250121	140300	113707275	2990	2990	2990	2990	0
379	20250121	140200	113707275	2990	2990	2990	2990	0
380	20250121	140100	113707275	2990	2990	2990	2990	0
381	20250121	140000	113707275	2990	2990	2990	2990	0
382	20250121	135900	113707275	2990	2990	2990	2990	0
383	20250121	135800	113707275	2990	2990	2990	2990	10
384	20250121	135700	113677375	2990	2990	2990	2990	0
385	20250121	135600	113677375	2990	2990	2990	2990	0
386	20250121	135500	113677375	2990	2990	2990	2990	1
387	20250121	135400	113674385	2990	2990	2990	2990	500
388	20250121	135300	112179385	2990	2990	2990	2990	0
389	20250121	135200	112179385	2990	2990	2990	2990	0
390	20250121	135100	112179385	2990	2990	2990	2990	0
391	20250121	135000	112179385	2990	2990	2990	2990	200
392	20250121	134900	111581385	2990	2990	2990	2990	0
393	20250121	134800	111581385	2990	2990	2990	2990	0
394	20250121	134700	111581385	2990	2990	2990	2990	0
395	20250121	134600	111581385	2990	2990	2990	2990	0
396	20250121	134500	111581385	2990	2990	2990	2990	0
397	20250121	134400	111581385	2990	2990	2990	2990	0
398	20250121	134300	111581385	2990	2990	2990	2990	0
399	20250121	134200	111581385	2990	2990	2990	2990	0
400	20250121	134100	111581385	2990	2990	2990	2990	0
401	20250121	134000	111581385	2990	2990	2990	2990	10
402	20250121	133900	111551485	2985	2985	2985	2985	1
403	20250121	133800	111548500	2985	2985	2985	2985	0
404	20250121	133700	111548500	2985	2985	2985	2985	118
405	20250121	133600	111196270	2990	2990	2990	2990	0
406	20250121	133500	111196270	2990	2990	2990	2990	0
407	20250121	133400	111196270	2990	2990	2990	2990	0
408	20250121	133300	111196270	2990	2990	2990	2990	0
409	20250121	133200	111196270	2990	2990	2990	2990	0
410	20250121	133100	111196270	2990	2990	2990	2990	0
411	20250121	133000	111196270	2990	2990	2990	2990	0
412	20250121	132900	111196270	2990	2990	2990	2990	0
413	20250121	132800	111196270	2990	2990	2990	2990	0
414	20250121	132700	111196270	2990	2990	2990	2990	0
415	20250121	132600	111196270	2990	2990	2990	2990	0
416	20250121	132500	111196270	2990	2990	2990	2990	0
417	20250121	132400	111196270	2990	2990	2990	2990	0
418	20250121	132300	111196270	2990	2990	2990	2990	0
419	20250121	132200	111196270	2990	2990	2990	2990	0
420	20250121	132100	111196270	2990	2990	2990	2990	0
421	20250121	132000	111196270	2990	2990	2990	2990	0
422	20250121	131900	111196270	2990	2990	2990	2990	0
423	20250121	131800	111196270	2990	2990	2990	2990	0
424	20250121	131700	111196270	2990	2990	2990	2990	0
425	20250121	131600	111196270	2990	2990	2990	2990	0
426	20250121	131500	111196270	2990	2990	2990	2990	10
427	20250121	131400	111166370	2990	2990	2990	2990	0
428	20250121	131300	111166370	2990	2990	2990	2990	37
429	20250121	131200	111055740	2995	2995	2995	2995	0
430	20250121	131100	111055740	2995	2990	2995	2990	3
431	20250121	131000	111046765	2990	2990	2990	2990	33
432	20250121	130900	110948095	2990	2990	2990	2990	33
433	20250121	130800	110849425	2990	2990	2990	2990	0
434	20250121	130700	110849425	2990	2990	2990	2990	0
435	20250121	130600	110849425	2990	2990	2990	2990	33
436	20250121	130500	110750755	2985	2985	2985	2985	0
437	20250121	130400	110750755	2985	2985	2985	2985	0
438	20250121	130300	110750755	2985	2985	2985	2985	0
439	20250121	130200	110750755	2985	2985	2985	2985	0
440	20250121	130100	110750755	2985	2985	2985	2985	0
441	20250121	130000	110750755	2985	2985	2985	2985	0
442	20250121	125900	110750755	2985	2985	2985	2985	2
443	20250121	125800	110744785	2995	2995	2995	2995	0
444	20250121	125700	110744785	2995	2995	2995	2995	0
445	20250121	125600	110744785	2995	2995	2995	2995	0
446	20250121	125500	110744785	2995	2990	2995	2990	50
447	20250121	125400	110595060	2995	2990	2995	2990	40
448	20250121	125300	110475345	2995	2990	2995	2990	17
449	20250121	125200	110424505	2995	2995	2995	2995	0
450	20250121	125100	110424505	2995	2995	2995	2995	0
451	20250121	125000	110424505	2995	2995	2995	2995	0
452	20250121	124900	110424505	2995	2995	2995	2995	0
453	20250121	124800	110424505	2995	2995	2995	2995	0
454	20250121	124700	110424505	2995	2995	2995	2995	0
455	20250121	124600	110424505	2995	2995	2995	2995	10
456	20250121	124500	110394555	2995	2995	2995	2995	10
457	20250121	124400	110364605	2990	2990	2990	2990	38
458	20250121	124300	110250985	2990	2990	2990	2990	0
459	20250121	124200	110250985	2990	2990	2990	2990	0
460	20250121	124100	110250985	2990	2990	2990	2990	0
461	20250121	124000	110250985	2990	2990	2990	2990	0
462	20250121	123900	110250985	2990	2990	2990	2990	0
463	20250121	123800	110250985	2990	2990	2990	2990	0
464	20250121	123700	110250985	2990	2990	2990	2990	20
465	20250121	123600	110191185	2990	2990	2990	2990	10
466	20250121	123500	110161285	2990	2990	2990	2990	1
467	20250121	123400	110158295	2990	2990	2990	2990	0
468	20250121	123300	110158295	2990	2990	2990	2990	10
469	20250121	123200	110128395	2990	2990	2990	2990	1
470	20250121	123100	110125405	2990	2985	2990	2985	14
471	20250121	123000	110083550	2990	2985	2990	2985	20
472	20250121	122900	110023760	2985	2985	2990	2985	20
473	20250121	122800	109964010	2980	2980	2980	2980	1
474	20250121	122700	109961030	2980	2980	2980	2980	0
475	20250121	122600	109961030	2980	2980	2980	2980	0
476	20250121	122500	109961030	2980	2980	2980	2980	0
477	20250121	122400	109961030	2980	2980	2980	2980	1
478	20250121	122300	109958050	2980	2980	2980	2980	2
479	20250121	122200	109952090	2985	2980	2985	2980	4
480	20250121	122100	109940160	2985	2985	2985	2985	0
481	20250121	122000	109940160	2985	2975	2985	2975	202
482	20250121	121900	109339195	2980	2980	2980	2980	1
483	20250121	121800	109336215	2980	2980	2985	2980	4
484	20250121	121700	109324290	2980	2980	2980	2980	0
485	20250121	121600	109324290	2980	2980	2980	2980	9
486	20250121	121500	109297470	2990	2985	2990	2985	2
487	20250121	121400	109291495	2980	2980	2980	2980	1
488	20250121	121300	109288515	2975	2985	2985	2975	361
489	20250121	121200	108214365	2990	2990	2990	2990	0
490	20250121	121100	108214365	2990	2990	2990	2990	0
491	20250121	121000	108214365	2990	2990	2990	2990	10
492	20250121	120900	108184465	2990	2990	2990	2990	0
493	20250121	120800	108184465	2990	2990	2990	2990	0
494	20250121	120700	108184465	2990	2990	2990	2990	10
495	20250121	120600	108154565	2990	2990	2990	2990	0
496	20250121	120500	108154565	2990	2990	2990	2990	0
497	20250121	120400	108154565	2990	2985	2990	2985	124
498	20250121	120300	107784325	2980	2980	2980	2980	1
499	20250121	120200	107781345	2980	2980	2980	2980	4
500	20250121	120100	107769425	2985	2985	2985	2985	0
501	20250121	120000	107769425	2985	2985	2985	2985	0
502	20250121	115900	107769425	2985	2985	2985	2985	10
503	20250121	115800	107739575	2985	2985	2985	2985	0
504	20250121	115700	107739575	2985	2985	2985	2985	26
505	20250121	115600	107661965	2985	2980	2985	2980	111
506	20250121	115500	107331135	2980	2980	2980	2980	30
507	20250121	115400	107241735	2980	2980	2980	2980	11
508	20250121	115300	107208955	2975	2970	2975	2970	127
509	20250121	115200	106831310	2970	2970	2970	2970	30
510	20250121	115100	106742210	2970	2970	2970	2970	12
511	20250121	115000	106706570	2970	2970	2970	2970	10
512	20250121	114900	106676870	2970	2970	2970	2970	2000
513	20250121	114800	100736870	2965	2965	2965	2965	0
514	20250121	114700	100736870	2965	2965	2965	2965	1
515	20250121	114600	100733905	2960	2960	2960	2960	1
516	20250121	114500	100730945	2960	2960	2960	2960	2788
517	20250121	114400	92478465	2960	2960	2960	2960	55
518	20250121	114300	92315665	2960	2965	2965	2960	6837
519	20250121	114200	72066755	2970	2970	2970	2970	67
520	20250121	114100	71867765	2970	2970	2970	2970	0
521	20250121	114000	71867765	2970	2970	2970	2970	10
522	20250121	113900	71838065	2970	2970	2970	2970	30
523	20250121	113800	71748965	2970	2970	2970	2970	68
524	20250121	113700	71547005	2970	2970	2970	2970	0
525	20250121	113600	71547005	2970	2970	2970	2970	0
526	20250121	113500	71547005	2970	2970	2970	2970	30
527	20250121	113400	71457905	2970	2970	2970	2970	0
528	20250121	113300	71457905	2970	2970	2970	2970	10
529	20250121	113200	71428205	2970	2970	2970	2970	36
530	20250121	113100	71321285	2970	2970	2970	2970	0
531	20250121	113000	71321285	2970	2970	2970	2970	103
532	20250121	112900	71015375	2970	2970	2970	2970	0
533	20250121	112800	71015375	2970	2970	2970	2970	0
534	20250121	112700	71015375	2970	2970	2970	2970	0
535	20250121	112600	71015375	2970	2970	2970	2970	0
536	20250121	112500	71015375	2970	2970	2970	2970	0
537	20250121	112400	71015375	2970	2970	2970	2970	0
538	20250121	112300	71015375	2970	2970	2970	2970	37
539	20250121	112200	70905485	2965	2965	2965	2965	50
540	20250121	112100	70757235	2970	2970	2970	2970	1
541	20250121	112000	70754265	2970	2970	2970	2970	2
542	20250121	111900	70748325	2970	2970	2970	2970	0
543	20250121	111800	70748325	2970	2970	2970	2970	0
544	20250121	111700	70748325	2970	2970	2970	2970	3
545	20250121	111600	70739415	2970	2970	2970	2970	34
546	20250121	111500	70638435	2970	2970	2970	2970	0
547	20250121	111400	70638435	2970	2970	2970	2970	0
548	20250121	111300	70638435	2970	2975	2975	2970	1270
549	20250121	111200	66862385	2980	2980	2980	2980	0
550	20250121	111100	66862385	2980	2980	2980	2980	10
551	20250121	111000	66832585	2990	2990	2990	2990	0
552	20250121	110900	66832585	2990	2990	2990	2990	0
553	20250121	110800	66832585	2990	2990	2990	2990	0
554	20250121	110700	66832585	2990	2990	2990	2990	0
555	20250121	110600	66832585	2990	2990	2990	2990	0
556	20250121	110500	66832585	2990	2990	2990	2990	0
557	20250121	110400	66832585	2990	2990	2990	2990	0
558	20250121	110300	66832585	2990	2990	2990	2990	0
559	20250121	110200	66832585	2990	2990	2990	2990	0
560	20250121	110100	66832585	2990	2990	2990	2990	0
561	20250121	110000	66832585	2990	2990	2990	2990	0
562	20250121	105900	66832585	2990	2990	2990	2990	0
563	20250121	105800	66832585	2990	2980	2990	2980	2
564	20250121	105700	66826615	2975	2975	2975	2975	0
565	20250121	105600	66826615	2975	2975	2975	2975	0
566	20250121	105500	66826615	2975	2975	2975	2975	0
567	20250121	105400	66826615	2975	2975	2975	2975	294
568	20250121	105300	65951965	2975	2970	2975	2970	3
569	20250121	105200	65943045	2970	2970	2970	2970	100
570	20250121	105100	65646045	2970	2970	2970	2970	1
571	20250121	105000	65643075	2965	2965	2965	2965	0
572	20250121	104900	65643075	2965	2965	2965	2965	0
573	20250121	104800	65643075	2965	2965	2965	2965	0
574	20250121	104700	65643075	2965	2965	2965	2965	0
575	20250121	104600	65643075	2965	2965	2965	2965	8
576	20250121	104500	65619355	2970	2970	2970	2970	0
577	20250121	104400	65619355	2970	2970	2970	2970	1
578	20250121	104300	65616385	2975	2975	2975	2975	0
579	20250121	104200	65616385	2975	2975	2975	2975	0
580	20250121	104100	65616385	2975	2975	2975	2975	0
581	20250121	104000	65616385	2975	2975	2975	2975	0
582	20250121	103900	65616385	2975	2975	2975	2975	0
583	20250121	103800	65616385	2975	2975	2975	2975	0
584	20250121	103700	65616385	2975	2975	2975	2975	0
585	20250121	103600	65616385	2975	2970	2975	2970	2
586	20250121	103500	65610440	2965	2965	2965	2965	52
587	20250121	103400	65456260	2965	2965	2965	2965	1
588	20250121	103300	65453295	2965	2965	2965	2965	1
589	20250121	103200	65450330	2965	2965	2965	2960	32
590	20250121	103100	65355600	2965	2970	2975	2965	4
591	20250121	103000	65343725	2965	2960	2965	2960	2
592	20250121	102900	65337800	2965	2965	2965	2965	0
593	20250121	102800	65337800	2965	2965	2965	2965	1
594	20250121	102700	65334835	2975	2965	2975	2965	2
595	20250121	102600	65328895	2965	2970	2970	2965	186
596	20250121	102500	64777400	2970	2970	2970	2970	0
597	20250121	102400	64777400	2970	2970	2970	2970	1
598	20250121	102300	64774430	2975	2975	2975	2975	0
599	20250121	102200	64774430	2975	2975	2975	2975	0
600	20250121	102100	64774430	2975	2975	2975	2975	0
601	20250121	102000	64774430	2975	2970	2975	2970	2
602	20250121	101900	64768485	2965	2965	2965	2965	1
603	20250121	101800	64765520	2960	2960	2960	2960	2
604	20250121	101700	64759600	2960	2960	2960	2960	0
605	20250121	101600	64759600	2960	2970	2970	2960	8356
606	20250121	101500	40022920	2970	2970	2970	2970	0
607	20250121	101400	40022920	2970	2970	2970	2970	0
608	20250121	101300	40022920	2970	2970	2970	2970	3
609	20250121	101200	40014010	2970	2980	2985	2965	1003
610	20250121	101100	37038440	2975	2975	2975	2975	0
611	20250121	101000	37038440	2975	2975	2975	2975	0
612	20250121	100900	37038440	2975	2975	2975	2975	0
613	20250121	100800	37038440	2975	2975	2975	2975	0
614	20250121	100700	37038440	2975	2975	2975	2975	3
615	20250121	100600	37029515	2975	2975	2975	2975	0
616	20250121	100500	37029515	2975	2980	2980	2975	1512
617	20250121	100400	32530580	2985	2985	2985	2985	0
618	20250121	100300	32530580	2985	2985	2985	2985	20
619	20250121	100200	32470880	2980	2980	2980	2980	0
620	20250121	100100	32470880	2980	2980	2980	2980	0
621	20250121	100000	32470880	2980	2980	2980	2980	24
622	20250121	095900	32399360	2985	2985	2985	2985	0
623	20250121	095800	32399360	2985	2985	2985	2985	0
624	20250121	095700	32399360	2985	2990	2990	2985	103
625	20250121	095600	32091900	2990	2990	2990	2990	0
626	20250121	095500	32091900	2990	2990	2990	2990	0
627	20250121	095400	32091900	2990	2980	2990	2980	31
628	20250121	095300	31999510	2990	2985	2990	2985	3
629	20250121	095200	31990545	2990	2980	2990	2980	756
630	20250121	095100	29737630	2980	2980	2980	2980	30
631	20250121	095000	29648230	2985	2985	2985	2985	535
632	20250121	094900	28051255	2985	2985	2985	2985	30
633	20250121	094800	27961705	2985	2985	2985	2985	30
634	20250121	094700	27872155	2985	2985	2985	2985	0
635	20250121	094600	27872155	2985	3005	3005	2985	5334
636	20250121	094500	11907260	3010	3005	3010	3005	7
637	20250121	094400	11886215	3010	3010	3010	3010	2
638	20250121	094300	11880195	3010	3010	3010	3010	5
639	20250121	094200	11865145	3005	3005	3005	3005	30
640	20250121	094100	11774995	3005	3010	3010	3005	31
641	20250121	094000	11681690	3010	3010	3010	3010	0
642	20250121	093900	11681690	3010	3010	3010	3010	1
643	20250121	093800	11678680	3005	3005	3005	3005	183
644	20250121	093700	11128765	3005	3005	3005	3005	0
645	20250121	093600	11128765	3005	3005	3005	3005	0
646	20250121	093500	11128765	3005	3005	3005	3005	0
647	20250121	093400	11128765	3005	3005	3005	3005	0
648	20250121	093300	11128765	3005	3005	3005	3005	0
649	20250121	093200	11128765	3005	3005	3005	3005	54
650	20250121	093100	10966495	3010	3010	3010	3010	0
651	20250121	093000	10966495	3010	3010	3010	3010	0
652	20250121	092900	10966495	3010	3015	3015	3010	322
653	20250121	092800	9995710	3015	3015	3015	3015	0
654	20250121	092700	9995710	3015	3015	3015	3015	91
655	20250121	092600	9721345	3015	3015	3015	3015	0
656	20250121	092500	9721345	3015	3010	3015	3010	2335
657	20250121	092400	2692990	3010	3010	3010	3010	21
658	20250121	092300	2629780	3005	3005	3005	3005	0
659	20250121	092200	2629780	3005	3015	3015	3005	311
660	20250121	092100	1694655	3020	3020	3020	3020	0
661	20250121	092000	1694655	3020	3020	3020	3020	0
662	20250121	091900	1694655	3020	3020	3020	3020	1
663	20250121	091800	1691635	3020	3020	3020	3020	0
664	20250121	091700	1691635	3020	3020	3020	3015	3
665	20250121	091600	1682580	3015	3020	3020	3015	55
666	20250121	091500	1516750	3015	3015	3015	3015	15
667	20250121	091400	1471525	3020	3020	3020	3020	0
668	20250121	091300	1471525	3020	3015	3020	3015	35
669	20250121	091200	1365995	3015	3015	3015	3015	16
670	20250121	091100	1317755	3015	3015	3015	3015	9
671	20250121	091000	1290620	3020	3020	3020	3015	32
672	20250121	090900	1193985	3025	3025	3025	3025	0
673	20250121	090800	1193985	3025	3025	3025	3025	0
674	20250121	090700	1193985	3025	3025	3025	3025	0
675	20250121	090600	1193985	3025	3025	3025	3025	0
676	20250121	090500	1193985	3025	3025	3025	3025	0
677	20250121	090400	1193985	3025	3025	3025	3025	0
678	20250121	090300	1193985	3025	3025	3025	3025	0
679	20250121	090200	1193985	3025	3025	3025	3025	0
680	20250121	090100	1193985	3025	3025	3025	3025	0
681	20250121	090000	1193985	3025	3015	3025	3015	395