KissMeData/124560/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	202000	125452020	2940	2940	2940	2940	317
3	20250121	201900	125452020	2940	2940	2940	2940	0
4	20250121	201800	125452020	2940	2940	2940	2940	0
5	20250121	201700	125452020	2940	2940	2940	2940	0
6	20250121	201600	125452020	2940	2940	2940	2940	0
7	20250121	201500	125452020	2940	2940	2940	2940	0
8	20250121	201400	125452020	2940	2940	2940	2940	0
9	20250121	201300	125452020	2940	2940	2940	2940	0
10	20250121	201200	125452020	2940	2940	2940	2940	0
11	20250121	201100	125452020	2940	2940	2940	2940	0
12	20250121	201000	125452020	2940	2940	2940	2940	0
13	20250121	200900	125452020	2940	2940	2940	2940	0
14	20250121	200800	125452020	2940	2940	2940	2940	0
15	20250121	200700	125452020	2940	2940	2940	2940	0
16	20250121	200600	125452020	2940	2940	2940	2940	0
17	20250121	200500	125452020	2940	2940	2940	2940	0
18	20250121	200400	125452020	2940	2940	2940	2940	0
19	20250121	200300	125452020	2940	2940	2940	2940	0
20	20250121	200200	125452020	2940	2940	2940	2940	0
21	20250121	200100	125452020	2940	2940	2940	2940	0
22	20250121	200000	125452020	2940	2940	2940	2940	0
23	20250121	195900	125452020	2940	2940	2940	2940	0
24	20250121	195800	125452020	2940	2940	2940	2940	0
25	20250121	195700	125452020	2940	2940	2940	2940	0
26	20250121	195600	125452020	2940	2940	2940	2940	0
27	20250121	195500	125452020	2940	2940	2940	2940	0
28	20250121	195400	125452020	2940	2940	2940	2940	0
29	20250121	195300	125452020	2940	2940	2940	2940	0
30	20250121	195200	125452020	2940	2940	2940	2940	0
31	20250121	195100	125452020	2940	2940	2940	2940	0
32	20250121	195000	125452020	2940	2940	2940	2940	317
33	20250121	194900	125452020	2940	2940	2940	2940	0
34	20250121	194800	125452020	2940	2940	2940	2940	0
35	20250121	194700	125452020	2940	2940	2940	2940	0
36	20250121	194600	125452020	2940	2940	2940	2940	0
37	20250121	194500	125452020	2940	2940	2940	2940	0
38	20250121	194400	125452020	2940	2940	2940	2940	0
39	20250121	194300	125452020	2940	2940	2940	2940	0
40	20250121	194200	125452020	2940	2940	2940	2940	0
41	20250121	194100	125452020	2940	2940	2940	2940	0
42	20250121	194000	125452020	2940	2940	2940	2940	0
43	20250121	193900	125452020	2940	2940	2940	2940	0
44	20250121	193800	125452020	2940	2940	2940	2940	0
45	20250121	193700	125452020	2940	2940	2940	2940	0
46	20250121	193600	125452020	2940	2940	2940	2940	0
47	20250121	193500	125452020	2940	2940	2940	2940	0
48	20250121	193400	125452020	2940	2940	2940	2940	0
49	20250121	193300	125452020	2940	2940	2940	2940	0
50	20250121	193200	125452020	2940	2940	2940	2940	0
51	20250121	193100	125452020	2940	2940	2940	2940	0
52	20250121	193000	125452020	2940	2940	2940	2940	0
53	20250121	192900	125452020	2940	2940	2940	2940	0
54	20250121	192800	125452020	2940	2940	2940	2940	0
55	20250121	192700	125452020	2940	2940	2940	2940	0
56	20250121	192600	125452020	2940	2940	2940	2940	0
57	20250121	192500	125452020	2940	2940	2940	2940	0
58	20250121	192400	125452020	2940	2940	2940	2940	0
59	20250121	192300	125452020	2940	2940	2940	2940	0
60	20250121	192200	125452020	2940	2940	2940	2940	0
61	20250121	192100	125452020	2940	2940	2940	2940	0
62	20250121	192000	125452020	2940	2940	2940	2940	317
63	20250121	191900	125452020	2940	2940	2940	2940	0
64	20250121	191800	125452020	2940	2940	2940	2940	0
65	20250121	191700	125452020	2940	2940	2940	2940	0
66	20250121	191600	125452020	2940	2940	2940	2940	0
67	20250121	191500	125452020	2940	2940	2940	2940	0
68	20250121	191400	125452020	2940	2940	2940	2940	0
69	20250121	191300	125452020	2940	2940	2940	2940	0
70	20250121	191200	125452020	2940	2940	2940	2940	0
71	20250121	191100	125452020	2940	2940	2940	2940	0
72	20250121	191000	125452020	2940	2940	2940	2940	0
73	20250121	190900	125452020	2940	2940	2940	2940	0
74	20250121	190800	125452020	2940	2940	2940	2940	0
75	20250121	190700	125452020	2940	2940	2940	2940	0
76	20250121	190600	125452020	2940	2940	2940	2940	0
77	20250121	190500	125452020	2940	2940	2940	2940	0
78	20250121	190400	125452020	2940	2940	2940	2940	0
79	20250121	190300	125452020	2940	2940	2940	2940	0
80	20250121	190200	125452020	2940	2940	2940	2940	0
81	20250121	190100	125452020	2940	2940	2940	2940	0
82	20250121	190000	125452020	2940	2940	2940	2940	0
83	20250121	185900	125452020	2940	2940	2940	2940	0
84	20250121	185800	125452020	2940	2940	2940	2940	0
85	20250121	185700	125452020	2940	2940	2940	2940	0
86	20250121	185600	125452020	2940	2940	2940	2940	0
87	20250121	185500	125452020	2940	2940	2940	2940	0
88	20250121	185400	125452020	2940	2940	2940	2940	0
89	20250121	185300	125452020	2940	2940	2940	2940	0
90	20250121	185200	125452020	2940	2940	2940	2940	0
91	20250121	185100	125452020	2940	2940	2940	2940	0
92	20250121	185000	125452020	2940	2940	2940	2940	317
93	20250121	184900	125452020	2940	2940	2940	2940	0
94	20250121	184800	125452020	2940	2940	2940	2940	0
95	20250121	184700	125452020	2940	2940	2940	2940	0
96	20250121	184600	125452020	2940	2940	2940	2940	0
97	20250121	184500	125452020	2940	2940	2940	2940	0
98	20250121	184400	125452020	2940	2940	2940	2940	0
99	20250121	184300	125452020	2940	2940	2940	2940	0
100	20250121	184200	125452020	2940	2940	2940	2940	0
101	20250121	184100	125452020	2940	2940	2940	2940	0
102	20250121	184000	125452020	2940	2940	2940	2940	0
103	20250121	183900	125452020	2940	2940	2940	2940	0
104	20250121	183800	125452020	2940	2940	2940	2940	0
105	20250121	183700	125452020	2940	2940	2940	2940	0
106	20250121	183600	125452020	2940	2940	2940	2940	0
107	20250121	183500	125452020	2940	2940	2940	2940	0
108	20250121	183400	125452020	2940	2940	2940	2940	0
109	20250121	183300	125452020	2940	2940	2940	2940	0
110	20250121	183200	125452020	2940	2940	2940	2940	0
111	20250121	183100	125452020	2940	2940	2940	2940	0
112	20250121	183000	125452020	2940	2940	2940	2940	0
113	20250121	182900	125452020	2940	2940	2940	2940	0
114	20250121	182800	125452020	2940	2940	2940	2940	0
115	20250121	182700	125452020	2940	2940	2940	2940	0
116	20250121	182600	125452020	2940	2940	2940	2940	0
117	20250121	182500	125452020	2940	2940	2940	2940	0
118	20250121	182400	125452020	2940	2940	2940	2940	0
119	20250121	182300	125452020	2940	2940	2940	2940	0
120	20250121	182200	125452020	2940	2940	2940	2940	0
121	20250121	182100	125452020	2940	2940	2940	2940	0
122	20250121	182000	125452020	2940	2940	2940	2940	317
123	20250121	181900	125452020	2940	2940	2940	2940	0
124	20250121	181800	125452020	2940	2940	2940	2940	0
125	20250121	181700	125452020	2940	2940	2940	2940	0
126	20250121	181600	125452020	2940	2940	2940	2940	0
127	20250121	181500	125452020	2940	2940	2940	2940	0
128	20250121	181400	125452020	2940	2940	2940	2940	0
129	20250121	181300	125452020	2940	2940	2940	2940	0
130	20250121	181200	125452020	2940	2940	2940	2940	0
131	20250121	181100	125452020	2940	2940	2940	2940	0
132	20250121	181000	125452020	2940	2940	2940	2940	0
133	20250121	180900	125452020	2940	2940	2940	2940	0
134	20250121	180800	125452020	2940	2940	2940	2940	0
135	20250121	180700	125452020	2940	2940	2940	2940	0
136	20250121	180600	125452020	2940	2940	2940	2940	0
137	20250121	180500	125452020	2940	2940	2940	2940	0
138	20250121	180400	125452020	2940	2940	2940	2940	0
139	20250121	180300	125452020	2940	2940	2940	2940	0
140	20250121	180200	125452020	2940	2940	2940	2940	0
141	20250121	180100	125452020	2940	2940	2940	2940	0
142	20250121	180000	125452020	2940	2940	2940	2940	0
143	20250121	175900	125452020	2940	2940	2940	2940	0
144	20250121	175800	125452020	2940	2940	2940	2940	0
145	20250121	175700	125452020	2940	2940	2940	2940	0
146	20250121	175600	125452020	2940	2940	2940	2940	0
147	20250121	175500	125452020	2940	2940	2940	2940	0
148	20250121	175400	125452020	2940	2940	2940	2940	0
149	20250121	175300	125452020	2940	2940	2940	2940	0
150	20250121	175200	125452020	2940	2940	2940	2940	0
151	20250121	175100	125452020	2940	2940	2940	2940	0
152	20250121	175000	125452020	2940	2940	2940	2940	317
153	20250121	174900	125452020	2940	2940	2940	2940	0
154	20250121	174800	125452020	2940	2940	2940	2940	0
155	20250121	174700	125452020	2940	2940	2940	2940	0
156	20250121	174600	125452020	2940	2940	2940	2940	0
157	20250121	174500	125452020	2940	2940	2940	2940	0
158	20250121	174400	125452020	2940	2940	2940	2940	0
159	20250121	174300	125452020	2940	2940	2940	2940	0
160	20250121	174200	125452020	2940	2940	2940	2940	0
161	20250121	174100	125452020	2940	2940	2940	2940	0
162	20250121	174000	125452020	2940	2940	2940	2940	0
163	20250121	173900	125452020	2940	2940	2940	2940	0
164	20250121	173800	125452020	2940	2940	2940	2940	0
165	20250121	173700	125452020	2940	2940	2940	2940	0
166	20250121	173600	125452020	2940	2940	2940	2940	0
167	20250121	173500	125452020	2940	2940	2940	2940	0
168	20250121	173400	125452020	2940	2940	2940	2940	0
169	20250121	173300	125452020	2940	2940	2940	2940	0
170	20250121	173200	125452020	2940	2940	2940	2940	0
171	20250121	173100	125452020	2940	2940	2940	2940	0
172	20250121	173000	125452020	2940	2940	2940	2940	0
173	20250121	172900	125452020	2940	2940	2940	2940	0
174	20250121	172800	125452020	2940	2940	2940	2940	0
175	20250121	172700	125452020	2940	2940	2940	2940	0
176	20250121	172600	125452020	2940	2940	2940	2940	0
177	20250121	172500	125452020	2940	2940	2940	2940	0
178	20250121	172400	125452020	2940	2940	2940	2940	0
179	20250121	172300	125452020	2940	2940	2940	2940	0
180	20250121	172200	125452020	2940	2940	2940	2940	0
181	20250121	172100	125452020	2940	2940	2940	2940	0
182	20250121	172000	125452020	2940	2940	2940	2940	317
183	20250121	171900	125452020	2940	2940	2940	2940	0
184	20250121	171800	125452020	2940	2940	2940	2940	0
185	20250121	171700	125452020	2940	2940	2940	2940	0
186	20250121	171600	125452020	2940	2940	2940	2940	0
187	20250121	171500	125452020	2940	2940	2940	2940	0
188	20250121	171400	125452020	2940	2940	2940	2940	0
189	20250121	171300	125452020	2940	2940	2940	2940	0
190	20250121	171200	125452020	2940	2940	2940	2940	0
191	20250121	171100	125452020	2940	2940	2940	2940	0
192	20250121	171000	125452020	2940	2940	2940	2940	0
193	20250121	170900	125452020	2940	2940	2940	2940	0
194	20250121	170800	125452020	2940	2940	2940	2940	0
195	20250121	170700	125452020	2940	2940	2940	2940	0
196	20250121	170600	125452020	2940	2940	2940	2940	0
197	20250121	170500	125452020	2940	2940	2940	2940	0
198	20250121	170400	125452020	2940	2940	2940	2940	0
199	20250121	170300	125452020	2940	2940	2940	2940	0
200	20250121	170200	125452020	2940	2940	2940	2940	0
201	20250121	170100	125452020	2940	2940	2940	2940	0
202	20250121	170000	125452020	2940	2940	2940	2940	0
203	20250121	165900	125452020	2940	2940	2940	2940	0
204	20250121	165800	125452020	2940	2940	2940	2940	0
205	20250121	165700	125452020	2940	2940	2940	2940	0
206	20250121	165600	125452020	2940	2940	2940	2940	0
207	20250121	165500	125452020	2940	2940	2940	2940	0
208	20250121	165400	125452020	2940	2940	2940	2940	0
209	20250121	165300	125452020	2940	2940	2940	2940	0
210	20250121	165200	125452020	2940	2940	2940	2940	0
211	20250121	165100	125452020	2940	2940	2940	2940	0
212	20250121	165000	125452020	2940	2940	2940	2940	317
213	20250121	164900	125452020	2940	2940	2940	2940	0
214	20250121	164800	125452020	2940	2940	2940	2940	0
215	20250121	164700	125452020	2940	2940	2940	2940	0
216	20250121	164600	125452020	2940	2940	2940	2940	0
217	20250121	164500	125452020	2940	2940	2940	2940	0
218	20250121	164400	125452020	2940	2940	2940	2940	0
219	20250121	164300	125452020	2940	2940	2940	2940	0
220	20250121	164200	125452020	2940	2940	2940	2940	0
221	20250121	164100	125452020	2940	2940	2940	2940	0
222	20250121	164000	125452020	2940	2940	2940	2940	0
223	20250121	163900	125452020	2940	2940	2940	2940	0
224	20250121	163800	125452020	2940	2940	2940	2940	0
225	20250121	163700	125452020	2940	2940	2940	2940	0
226	20250121	163600	125452020	2940	2940	2940	2940	0
227	20250121	163500	125452020	2940	2940	2940	2940	0
228	20250121	163400	125452020	2940	2940	2940	2940	0
229	20250121	163300	125452020	2940	2940	2940	2940	0
230	20250121	163200	125452020	2940	2940	2940	2940	0
231	20250121	163100	125452020	2940	2940	2940	2940	0
232	20250121	163000	125452020	2940	2940	2940	2940	0
233	20250121	162900	125452020	2940	2940	2940	2940	0
234	20250121	162800	125452020	2940	2940	2940	2940	0
235	20250121	162700	125452020	2940	2940	2940	2940	0
236	20250121	162600	125452020	2940	2940	2940	2940	0
237	20250121	162500	125452020	2940	2940	2940	2940	0
238	20250121	162400	125452020	2940	2940	2940	2940	0
239	20250121	162300	125452020	2940	2940	2940	2940	0
240	20250121	162200	125452020	2940	2940	2940	2940	0
241	20250121	162100	125452020	2940	2940	2940	2940	0
242	20250121	162000	125452020	2940	2940	2940	2940	317
243	20250121	161900	125452020	2940	2940	2940	2940	0
244	20250121	161800	125452020	2940	2940	2940	2940	0
245	20250121	161700	125452020	2940	2940	2940	2940	0
246	20250121	161600	125452020	2940	2940	2940	2940	0
247	20250121	161500	125452020	2940	2940	2940	2940	0
248	20250121	161400	125452020	2940	2940	2940	2940	0
249	20250121	161300	125452020	2940	2940	2940	2940	0
250	20250121	161200	125452020	2940	2940	2940	2940	0
251	20250121	161100	125452020	2940	2940	2940	2940	0
252	20250121	161000	125452020	2940	2940	2940	2940	0
253	20250121	160900	125452020	2940	2940	2940	2940	0
254	20250121	160800	125452020	2940	2940	2940	2940	0
255	20250121	160700	125452020	2940	2940	2940	2940	0
256	20250121	160600	125452020	2940	2940	2940	2940	0
257	20250121	160500	125452020	2940	2940	2940	2940	0
258	20250121	160400	125452020	2940	2940	2940	2940	0
259	20250121	160300	125452020	2940	2940	2940	2940	0
260	20250121	160200	125452020	2940	2940	2940	2940	0
261	20250121	160100	125452020	2940	2940	2940	2940	0
262	20250121	160000	125452020	2940	2940	2940	2940	0
263	20250121	155900	125452020	2940	2940	2940	2940	0
264	20250121	155800	125452020	2940	2940	2940	2940	0
265	20250121	155700	125452020	2940	2940	2940	2940	0
266	20250121	155600	125452020	2940	2940	2940	2940	0
267	20250121	155500	125452020	2940	2940	2940	2940	0
268	20250121	155400	125452020	2940	2940	2940	2940	0
269	20250121	155300	125452020	2940	2940	2940	2940	0
270	20250121	155200	125452020	2940	2940	2940	2940	0
271	20250121	155100	125452020	2940	2940	2940	2940	0
272	20250121	155000	125452020	2940	2940	2940	2940	317
273	20250121	154900	125452020	2940	2940	2940	2940	0
274	20250121	154800	125452020	2940	2940	2940	2940	0
275	20250121	154700	125452020	2940	2940	2940	2940	0
276	20250121	154600	125452020	2940	2940	2940	2940	0
277	20250121	154500	125452020	2940	2940	2940	2940	0
278	20250121	154400	125452020	2940	2940	2940	2940	0
279	20250121	154300	125452020	2940	2940	2940	2940	0
280	20250121	154200	125452020	2940	2940	2940	2940	0
281	20250121	154100	125452020	2940	2940	2940	2940	0
282	20250121	154000	125452020	2940	2940	2940	2940	0
283	20250121	153900	125452020	2940	2940	2940	2940	0
284	20250121	153800	125452020	2940	2940	2940	2940	0
285	20250121	153700	125452020	2940	2940	2940	2940	0
286	20250121	153600	125452020	2940	2940	2940	2940	0
287	20250121	153500	125452020	2940	2940	2940	2940	0
288	20250121	153400	125452020	2940	2940	2940	2940	0
289	20250121	153300	125452020	2940	2940	2940	2940	0
290	20250121	153200	125452020	2940	2940	2940	2940	0
291	20250121	153100	125452020	2940	2940	2940	2940	0
292	20250121	153000	125452020	2940	2940	2940	2940	317
293	20250121	152900	124520040	2945	2945	2945	2945	0
294	20250121	152800	124520040	2945	2945	2945	2945	0
295	20250121	152700	124520040	2945	2945	2945	2945	0
296	20250121	152600	124520040	2945	2945	2945	2945	0
297	20250121	152500	124520040	2945	2945	2945	2945	0
298	20250121	152400	124520040	2945	2945	2945	2945	0
299	20250121	152300	124520040	2945	2945	2945	2945	0
300	20250121	152200	124520040	2945	2945	2945	2945	0
301	20250121	152100	124520040	2945	2945	2945	2945	0
302	20250121	152000	124520040	2945	2945	2945	2945	0
303	20250121	151900	124520040	2945	2945	2945	2945	55
304	20250121	151800	124358065	2945	2945	2945	2945	42
305	20250121	151700	124234375	2940	2945	2945	2940	219
306	20250121	151600	123590270	2945	2945	2945	2945	177
307	20250121	151500	123069005	2945	2945	2945	2945	55
308	20250121	151400	122907030	2935	2945	2945	2935	160
309	20250121	151300	122436830	2945	2945	2945	2945	0
310	20250121	151200	122436830	2945	2945	2945	2945	0
311	20250121	151100	122436830	2945	2945	2945	2945	0
312	20250121	151000	122436830	2945	2945	2945	2945	0
313	20250121	150900	122436830	2945	2945	2945	2945	71
314	20250121	150800	122227735	2945	2945	2945	2945	0
315	20250121	150700	122227735	2945	2945	2945	2945	23
316	20250121	150600	122160000	2940	2940	2940	2940	150
317	20250121	150500	121719000	2945	2945	2945	2945	0
318	20250121	150400	121719000	2945	2945	2945	2945	46
319	20250121	150300	121583530	2945	2945	2945	2945	0
320	20250121	150200	121583530	2945	2945	2945	2945	40
321	20250121	150100	121465730	2945	2945	2945	2945	0
322	20250121	150000	121465730	2945	2945	2945	2945	0
323	20250121	145900	121465730	2945	2945	2945	2945	0
324	20250121	145800	121465730	2945	2945	2945	2945	0
325	20250121	145700	121465730	2945	2945	2945	2945	0
326	20250121	145600	121465730	2945	2945	2945	2945	1
327	20250121	145500	121462785	2935	2935	2935	2935	0
328	20250121	145400	121462785	2935	2935	2935	2935	44
329	20250121	145300	121333645	2935	2935	2935	2930	301
330	20250121	145200	120450215	2935	2935	2935	2935	1
331	20250121	145100	120447280	2940	2940	2940	2940	157
332	20250121	145000	119985700	2940	2940	2940	2940	0
333	20250121	144900	119985700	2940	2940	2940	2940	0
334	20250121	144800	119985700	2940	2940	2940	2940	0
335	20250121	144700	119985700	2940	2940	2940	2940	0
336	20250121	144600	119985700	2940	2940	2940	2940	0
337	20250121	144500	119985700	2940	2940	2940	2940	0
338	20250121	144400	119985700	2940	2940	2940	2940	60
339	20250121	144300	119809300	2945	2945	2945	2945	0
340	20250121	144200	119809300	2945	2945	2945	2945	0
341	20250121	144100	119809300	2945	2945	2945	2945	22
342	20250121	144000	119744510	2945	2945	2945	2945	1
343	20250121	143900	119741565	2950	2950	2950	2950	9
344	20250121	143800	119715015	2950	2950	2950	2950	2
345	20250121	143700	119709115	2950	2950	2950	2950	0
346	20250121	143600	119709115	2950	2950	2950	2950	0
347	20250121	143500	119709115	2950	2950	2950	2950	0
348	20250121	143400	119709115	2950	2950	2950	2950	0
349	20250121	143300	119709115	2950	2950	2950	2950	0
350	20250121	143200	119709115	2950	2950	2950	2950	0
351	20250121	143100	119709115	2950	2950	2950	2950	0
352	20250121	143000	119709115	2950	2950	2950	2950	0
353	20250121	142900	119709115	2950	2950	2950	2950	0
354	20250121	142800	119709115	2950	2950	2950	2950	0
355	20250121	142700	119709115	2950	2950	2950	2950	0
356	20250121	142600	119709115	2950	2950	2950	2950	0
357	20250121	142500	119709115	2950	2950	2950	2950	0
358	20250121	142400	119709115	2950	2950	2950	2950	104
359	20250121	142300	119402315	2935	2935	2935	2935	0
360	20250121	142200	119402315	2935	2935	2935	2935	159
361	20250121	142100	118935650	2950	2950	2950	2950	0
362	20250121	142000	118935650	2950	2950	2950	2950	0
363	20250121	141900	118935650	2950	2950	2950	2950	0
364	20250121	141800	118935650	2950	2950	2950	2950	0
365	20250121	141700	118935650	2950	2950	2950	2950	0
366	20250121	141600	118935650	2950	2950	2950	2950	0
367	20250121	141500	118935650	2950	2950	2950	2950	0
368	20250121	141400	118935650	2950	2950	2950	2950	439
369	20250121	141300	117640600	2950	2950	2950	2950	578
370	20250121	141200	115935500	2950	2945	2950	2940	1466
371	20250121	141100	111621935	2945	2945	2945	2945	0
372	20250121	141000	111621935	2945	2945	2945	2945	0
373	20250121	140900	111621935	2945	2945	2945	2945	474
374	20250121	140800	110226005	2950	2950	2950	2950	0
375	20250121	140700	110226005	2950	2950	2950	2950	0
376	20250121	140600	110226005	2950	2950	2950	2950	0
377	20250121	140500	110226005	2950	2950	2950	2950	33
378	20250121	140400	110128655	2950	2950	2950	2950	0
379	20250121	140300	110128655	2950	2940	2950	2940	2939
380	20250121	140200	101474755	2945	2945	2945	2945	0
381	20250121	140100	101474755	2945	2945	2945	2945	0
382	20250121	140000	101474755	2945	2945	2945	2945	0
383	20250121	135900	101474755	2945	2945	2945	2945	55
384	20250121	135800	101312780	2940	2940	2940	2940	0
385	20250121	135700	101312780	2940	2935	2940	2935	3547
386	20250121	135600	90884755	2935	2935	2935	2935	222
387	20250121	135500	90233185	2935	2935	2935	2935	2000
388	20250121	135400	84363185	2935	2935	2935	2935	0
389	20250121	135300	84363185	2935	2935	2935	2935	0
390	20250121	135200	84363185	2935	2935	2935	2935	0
391	20250121	135100	84363185	2935	2935	2935	2935	0
392	20250121	135000	84363185	2935	2935	2935	2935	0
393	20250121	134900	84363185	2935	2935	2935	2935	0
394	20250121	134800	84363185	2935	2935	2935	2935	0
395	20250121	134700	84363185	2935	2935	2935	2935	0
396	20250121	134600	84363185	2935	2935	2935	2935	0
397	20250121	134500	84363185	2935	2935	2935	2935	0
398	20250121	134400	84363185	2935	2935	2935	2935	0
399	20250121	134300	84363185	2935	2935	2935	2935	0
400	20250121	134200	84363185	2935	2935	2935	2935	1
401	20250121	134100	84360250	2935	2935	2935	2935	0
402	20250121	134000	84360250	2935	2935	2935	2935	0
403	20250121	133900	84360250	2935	2935	2935	2935	0
404	20250121	133800	84360250	2935	2935	2935	2935	0
405	20250121	133700	84360250	2935	2935	2935	2935	0
406	20250121	133600	84360250	2935	2935	2935	2935	1
407	20250121	133500	84357315	2935	2935	2935	2935	0
408	20250121	133400	84357315	2935	2935	2935	2935	0
409	20250121	133300	84357315	2935	2935	2935	2935	0
410	20250121	133200	84357315	2935	2935	2935	2935	0
411	20250121	133100	84357315	2935	2935	2935	2935	0
412	20250121	133000	84357315	2935	2935	2935	2935	92
413	20250121	132900	84087295	2940	2940	2940	2940	1
414	20250121	132800	84084355	2935	2935	2935	2935	0
415	20250121	132700	84084355	2935	2935	2935	2935	0
416	20250121	132600	84084355	2935	2935	2935	2935	0
417	20250121	132500	84084355	2935	2935	2935	2935	0
418	20250121	132400	84084355	2935	2935	2935	2935	0
419	20250121	132300	84084355	2935	2935	2935	2935	4
420	20250121	132200	84072615	2935	2935	2935	2935	0
421	20250121	132100	84072615	2935	2935	2935	2935	0
422	20250121	132000	84072615	2935	2935	2935	2935	0
423	20250121	131900	84072615	2935	2935	2935	2935	0
424	20250121	131800	84072615	2935	2935	2935	2935	0
425	20250121	131700	84072615	2935	2935	2935	2935	0
426	20250121	131600	84072615	2935	2935	2935	2935	0
427	20250121	131500	84072615	2935	2935	2935	2935	13
428	20250121	131400	84034460	2935	2935	2935	2935	0
429	20250121	131300	84034460	2935	2935	2935	2935	1
430	20250121	131200	84031525	2935	2935	2935	2935	0
431	20250121	131100	84031525	2935	2935	2935	2935	363
432	20250121	131000	82966120	2935	2935	2935	2935	0
433	20250121	130900	82966120	2935	2935	2935	2935	0
434	20250121	130800	82966120	2935	2935	2935	2935	0
435	20250121	130700	82966120	2935	2935	2935	2935	0
436	20250121	130600	82966120	2935	2935	2935	2935	0
437	20250121	130500	82966120	2935	2935	2935	2935	28
438	20250121	130400	82883940	2935	2940	2940	2935	451
439	20250121	130300	81559950	2935	2935	2935	2935	0
440	20250121	130200	81559950	2935	2935	2935	2935	0
441	20250121	130100	81559950	2935	2935	2935	2935	0
442	20250121	130000	81559950	2935	2935	2935	2935	0
443	20250121	125900	81559950	2935	2935	2935	2935	0
444	20250121	125800	81559950	2935	2935	2935	2935	0
445	20250121	125700	81559950	2935	2935	2935	2935	0
446	20250121	125600	81559950	2935	2935	2935	2935	0
447	20250121	125500	81559950	2935	2935	2935	2935	0
448	20250121	125400	81559950	2935	2935	2935	2935	0
449	20250121	125300	81559950	2935	2935	2935	2935	10
450	20250121	125200	81530600	2935	2935	2935	2935	0
451	20250121	125100	81530600	2935	2935	2935	2935	0
452	20250121	125000	81530600	2935	2935	2935	2935	200
453	20250121	124900	80943600	2935	2935	2935	2935	0
454	20250121	124800	80943600	2935	2935	2935	2935	0
455	20250121	124700	80943600	2935	2935	2935	2935	0
456	20250121	124600	80943600	2935	2935	2935	2935	0
457	20250121	124500	80943600	2935	2935	2935	2935	0
458	20250121	124400	80943600	2935	2935	2935	2935	0
459	20250121	124300	80943600	2935	2935	2935	2935	0
460	20250121	124200	80943600	2935	2935	2935	2935	0
461	20250121	124100	80943600	2935	2935	2935	2930	539
462	20250121	124000	79361645	2935	2935	2935	2935	0
463	20250121	123900	79361645	2935	2935	2935	2935	0
464	20250121	123800	79361645	2935	2935	2935	2935	0
465	20250121	123700	79361645	2935	2935	2935	2935	0
466	20250121	123600	79361645	2935	2935	2935	2935	0
467	20250121	123500	79361645	2935	2935	2935	2935	0
468	20250121	123400	79361645	2935	2935	2935	2935	4
469	20250121	123300	79349905	2935	2935	2935	2935	0
470	20250121	123200	79349905	2935	2935	2935	2935	0
471	20250121	123100	79349905	2935	2935	2935	2935	0
472	20250121	123000	79349905	2935	2935	2935	2935	0
473	20250121	122900	79349905	2935	2935	2935	2935	0
474	20250121	122800	79349905	2935	2935	2935	2935	1
475	20250121	122700	79346970	2935	2935	2935	2935	0
476	20250121	122600	79346970	2935	2940	2940	2935	35
477	20250121	122500	79244075	2940	2940	2940	2940	0
478	20250121	122400	79244075	2940	2940	2940	2940	0
479	20250121	122300	79244075	2940	2940	2940	2940	49
480	20250121	122200	79100015	2940	2940	2940	2940	0
481	20250121	122100	79100015	2940	2940	2940	2940	0
482	20250121	122000	79100015	2940	2940	2940	2940	0
483	20250121	121900	79100015	2940	2940	2940	2940	0
484	20250121	121800	79100015	2940	2940	2940	2940	0
485	20250121	121700	79100015	2940	2940	2940	2940	0
486	20250121	121600	79100015	2940	2940	2940	2940	2
487	20250121	121500	79094135	2940	2940	2940	2940	0
488	20250121	121400	79094135	2940	2940	2940	2940	0
489	20250121	121300	79094135	2940	2940	2940	2940	1
490	20250121	121200	79091195	2940	2940	2940	2940	0
491	20250121	121100	79091195	2940	2940	2940	2940	0
492	20250121	121000	79091195	2940	2940	2940	2940	0
493	20250121	120900	79091195	2940	2940	2940	2940	0
494	20250121	120800	79091195	2940	2940	2940	2940	0
495	20250121	120700	79091195	2940	2940	2940	2940	0
496	20250121	120600	79091195	2940	2940	2940	2940	1
497	20250121	120500	79088255	2935	2935	2935	2935	0
498	20250121	120400	79088255	2935	2935	2935	2935	0
499	20250121	120300	79088255	2935	2935	2935	2935	1
500	20250121	120200	79085320	2945	2945	2945	2945	0
501	20250121	120100	79085320	2945	2945	2945	2945	20
502	20250121	120000	79026420	2925	2925	2925	2925	0
503	20250121	115900	79026420	2925	2925	2925	2925	0
504	20250121	115800	79026420	2925	2925	2925	2925	0
505	20250121	115700	79026420	2925	2925	2925	2925	0
506	20250121	115600	79026420	2925	2925	2925	2925	0
507	20250121	115500	79026420	2925	2925	2925	2925	1
508	20250121	115400	79023495	2925	2925	2925	2925	0
509	20250121	115300	79023495	2925	2925	2925	2925	50
510	20250121	115200	78877245	2925	2935	2935	2925	127
511	20250121	115100	78505135	2945	2945	2945	2945	80
512	20250121	115000	78269535	2945	2945	2945	2945	0
513	20250121	114900	78269535	2945	2945	2945	2945	0
514	20250121	114800	78269535	2945	2945	2945	2945	0
515	20250121	114700	78269535	2945	2945	2945	2945	0
516	20250121	114600	78269535	2945	2945	2945	2945	0
517	20250121	114500	78269535	2945	2945	2945	2945	0
518	20250121	114400	78269535	2945	2945	2945	2945	0
519	20250121	114300	78269535	2945	2945	2945	2945	0
520	20250121	114200	78269535	2945	2945	2945	2945	0
521	20250121	114100	78269535	2945	2945	2945	2945	0
522	20250121	114000	78269535	2945	2945	2945	2945	0
523	20250121	113900	78269535	2945	2945	2945	2945	0
524	20250121	113800	78269535	2945	2945	2945	2945	0
525	20250121	113700	78269535	2945	2945	2945	2945	0
526	20250121	113600	78269535	2945	2945	2945	2945	0
527	20250121	113500	78269535	2945	2945	2945	2945	0
528	20250121	113400	78269535	2945	2945	2945	2945	0
529	20250121	113300	78269535	2945	2945	2945	2945	0
530	20250121	113200	78269535	2945	2945	2945	2945	0
531	20250121	113100	78269535	2945	2945	2945	2945	0
532	20250121	113000	78269535	2945	2945	2945	2945	30
533	20250121	112900	78181185	2945	2945	2945	2945	170
534	20250121	112800	77680535	2945	2945	2945	2945	0
535	20250121	112700	77680535	2945	2945	2945	2945	0
536	20250121	112600	77680535	2945	2945	2945	2945	0
537	20250121	112500	77680535	2945	2945	2945	2945	0
538	20250121	112400	77680535	2945	2945	2945	2945	0
539	20250121	112300	77680535	2945	2945	2945	2945	218
540	20250121	112200	77038525	2945	2945	2945	2945	300
541	20250121	112100	76155025	2925	2925	2925	2925	0
542	20250121	112000	76155025	2925	2925	2925	2925	0
543	20250121	111900	76155025	2925	2925	2925	2925	500
544	20250121	111800	74692525	2925	2925	2925	2925	0
545	20250121	111700	74692525	2925	2925	2925	2925	0
546	20250121	111600	74692525	2925	2925	2925	2925	0
547	20250121	111500	74692525	2925	2925	2925	2925	0
548	20250121	111400	74692525	2925	2925	2925	2925	0
549	20250121	111300	74692525	2925	2925	2925	2925	0
550	20250121	111200	74692525	2925	2925	2925	2925	0
551	20250121	111100	74692525	2925	2925	2925	2925	0
552	20250121	111000	74692525	2925	2925	2925	2925	0
553	20250121	110900	74692525	2925	2925	2925	2925	0
554	20250121	110800	74692525	2925	2925	2925	2925	0
555	20250121	110700	74692525	2925	2925	2925	2925	0
556	20250121	110600	74692525	2925	2940	2940	2925	769
557	20250121	110500	72441350	2945	2945	2945	2945	1
558	20250121	110400	72438405	2945	2945	2945	2945	1
559	20250121	110300	72435460	2945	2945	2945	2945	0
560	20250121	110200	72435460	2945	2945	2945	2945	0
561	20250121	110100	72435460	2945	2945	2945	2945	1
562	20250121	110000	72432515	2935	2935	2935	2935	0
563	20250121	105900	72432515	2935	2935	2935	2935	0
564	20250121	105800	72432515	2935	2935	2935	2935	0
565	20250121	105700	72432515	2935	2940	2940	2935	219
566	20250121	105600	71788955	2935	2935	2935	2935	0
567	20250121	105500	71788955	2935	2935	2935	2935	80
568	20250121	105400	71554155	2935	2935	2935	2935	1
569	20250121	105300	71551220	2940	2940	2940	2940	0
570	20250121	105200	71551220	2940	2940	2940	2940	0
571	20250121	105100	71551220	2940	2940	2940	2940	0
572	20250121	105000	71551220	2940	2940	2940	2940	0
573	20250121	104900	71551220	2940	2940	2940	2940	0
574	20250121	104800	71551220	2940	2940	2940	2940	1
575	20250121	104700	71548280	2940	2940	2940	2940	0
576	20250121	104600	71548280	2940	2940	2940	2940	0
577	20250121	104500	71548280	2940	2940	2940	2940	257
578	20250121	104400	70792700	2940	2935	2940	2935	832
579	20250121	104300	68348525	2935	2935	2935	2935	1
580	20250121	104200	68345590	2925	2925	2925	2925	0
581	20250121	104100	68345590	2925	2925	2925	2925	0
582	20250121	104000	68345590	2925	2925	2925	2925	60
583	20250121	103900	68170090	2925	2925	2925	2925	0
584	20250121	103800	68170090	2925	2925	2925	2925	0
585	20250121	103700	68170090	2925	2930	2930	2925	728
586	20250121	103600	66040550	2930	2935	2935	2930	5
587	20250121	103500	66025895	2940	2940	2940	2940	0
588	20250121	103400	66025895	2940	2940	2940	2940	0
589	20250121	103300	66025895	2940	2940	2940	2940	0
590	20250121	103200	66025895	2940	2940	2940	2940	0
591	20250121	103100	66025895	2940	2935	2940	2935	1000
592	20250121	103000	63089600	2935	2935	2935	2935	0
593	20250121	102900	63089600	2935	2935	2935	2935	0
594	20250121	102800	63089600	2935	2935	2935	2935	0
595	20250121	102700	63089600	2935	2935	2935	2935	0
596	20250121	102600	63089600	2935	2935	2935	2935	0
597	20250121	102500	63089600	2935	2935	2935	2935	0
598	20250121	102400	63089600	2935	2935	2935	2935	0
599	20250121	102300	63089600	2935	2935	2935	2935	0
600	20250121	102200	63089600	2935	2935	2935	2935	0
601	20250121	102100	63089600	2935	2935	2935	2935	0
602	20250121	102000	63089600	2935	2935	2935	2935	97
603	20250121	101900	62804905	2925	2925	2925	2925	0
604	20250121	101800	62804905	2925	2925	2925	2925	1
605	20250121	101700	62801980	2925	2925	2925	2925	0
606	20250121	101600	62801980	2925	2925	2925	2925	0
607	20250121	101500	62801980	2925	2925	2925	2925	0
608	20250121	101400	62801980	2925	2925	2925	2925	207
609	20250121	101300	62196505	2935	2935	2935	2935	0
610	20250121	101200	62196505	2935	2935	2935	2935	0
611	20250121	101100	62196505	2935	2935	2935	2935	0
612	20250121	101000	62196505	2935	2935	2935	2935	0
613	20250121	100900	62196505	2935	2935	2935	2935	11
614	20250121	100800	62164220	2935	2935	2935	2935	0
615	20250121	100700	62164220	2935	2935	2935	2935	8
616	20250121	100600	62140740	2935	2935	2935	2935	1
617	20250121	100500	62137805	2935	2935	2935	2935	0
618	20250121	100400	62137805	2935	2935	2935	2935	0
619	20250121	100300	62137805	2935	2925	2935	2925	1002
620	20250121	100200	59205175	2925	2925	2925	2925	264
621	20250121	100100	58432975	2935	2935	2935	2935	0
622	20250121	100000	58432975	2935	2935	2935	2935	500
623	20250121	095900	56965475	2925	2925	2925	2925	450
624	20250121	095800	55649225	2925	2925	2925	2925	20
625	20250121	095700	55590725	2925	2925	2925	2925	0
626	20250121	095600	55590725	2925	2925	2925	2925	0
627	20250121	095500	55590725	2925	2925	2925	2925	0
628	20250121	095400	55590725	2925	2925	2925	2925	60
629	20250121	095300	55415225	2930	2930	2930	2930	2300
630	20250121	095200	48676225	2930	2930	2930	2930	122
631	20250121	095100	48318765	2930	2930	2935	2930	988
632	20250121	095000	45421835	2930	2930	2930	2930	0
633	20250121	094900	45421835	2930	2930	2930	2930	0
634	20250121	094800	45421835	2930	2930	2930	2930	112
635	20250121	094700	45093675	2940	2940	2940	2940	26
636	20250121	094600	45017235	2940	2940	2940	2940	34
637	20250121	094500	44917275	2940	2940	2940	2940	0
638	20250121	094400	44917275	2940	2940	2940	2940	8
639	20250121	094300	44893755	2940	2940	2940	2940	52
640	20250121	094200	44740875	2935	2935	2935	2935	33
641	20250121	094100	44644020	2935	2935	2935	2935	817
642	20250121	094000	42246125	2935	2935	2935	2935	0
643	20250121	093900	42246125	2935	2925	2935	2925	627
644	20250121	093800	40410880	2925	2930	2930	2925	3259
645	20250121	093700	30862105	2935	2935	2935	2935	0
646	20250121	093600	30862105	2935	2935	2935	2935	0
647	20250121	093500	30862105	2935	2935	2935	2935	1072
648	20250121	093400	27715785	2935	2935	2935	2935	0
649	20250121	093300	27715785	2935	2935	2935	2935	0
650	20250121	093200	27715785	2935	2935	2935	2935	0
651	20250121	093100	27715785	2935	2935	2935	2935	738
652	20250121	093000	25549755	2940	2950	2950	2940	3733
653	20250121	092900	14574635	2950	2950	2950	2950	0
654	20250121	092800	14574635	2950	2950	2950	2950	3
655	20250121	092700	14565785	2940	2940	2940	2940	0
656	20250121	092600	14565785	2940	2940	2940	2940	0
657	20250121	092500	14565785	2940	2940	2940	2940	200
658	20250121	092400	13977785	2950	2950	2950	2950	0
659	20250121	092300	13977785	2950	2950	2950	2950	0
660	20250121	092200	13977785	2950	2950	2950	2950	1
661	20250121	092100	13974835	2940	2940	2940	2940	0
662	20250121	092000	13974835	2940	2940	2940	2940	0
663	20250121	091900	13974835	2940	2940	2940	2940	100
664	20250121	091800	13680835	2940	2940	2940	2940	405
665	20250121	091700	12490135	2935	2935	2935	2935	0
666	20250121	091600	12490135	2935	2935	2935	2935	335
667	20250121	091500	11506910	2950	2950	2950	2950	100
668	20250121	091400	11211910	2950	2950	2950	2950	0
669	20250121	091300	11211910	2950	2950	2950	2950	0
670	20250121	091200	11211910	2950	2950	2950	2950	0
671	20250121	091100	11211910	2950	2950	2950	2950	0
672	20250121	091000	11211910	2950	2950	2950	2950	600
673	20250121	090900	9441910	2955	2955	2955	2955	0
674	20250121	090800	9441910	2955	2945	2955	2945	500
675	20250121	090700	7968120	2950	2950	2950	2950	0
676	20250121	090600	7968120	2950	2950	2950	2950	10
677	20250121	090500	7938620	2955	2955	2955	2955	0
678	20250121	090400	7938620	2955	2955	2955	2955	0
679	20250121	090300	7938620	2955	2920	2955	2920	1431
680	20250121	090200	3733075	2920	2905	2920	2905	1072
681	20250121	090100	618765	2905	2905	2905	2905	0
682	20250121	090000	618765	2905	2905	2905	2905	213