KissMeData/041650/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	192600	103283930	2975	2975	2975	2975	1109
3	20250120	192500	103283930	2975	2975	2975	2975	0
4	20250120	192400	103283930	2975	2975	2975	2975	0
5	20250120	192300	103283930	2975	2975	2975	2975	0
6	20250120	192200	103283930	2975	2975	2975	2975	0
7	20250120	192100	103283930	2975	2975	2975	2975	0
8	20250120	192000	103283930	2975	2975	2975	2975	0
9	20250120	191900	103283930	2975	2975	2975	2975	0
10	20250120	191800	103283930	2975	2975	2975	2975	0
11	20250120	191700	103283930	2975	2975	2975	2975	0
12	20250120	191600	103283930	2975	2975	2975	2975	0
13	20250120	191500	103283930	2975	2975	2975	2975	0
14	20250120	191400	103283930	2975	2975	2975	2975	0
15	20250120	191300	103283930	2975	2975	2975	2975	0
16	20250120	191200	103283930	2975	2975	2975	2975	0
17	20250120	191100	103283930	2975	2975	2975	2975	0
18	20250120	191000	103283930	2975	2975	2975	2975	0
19	20250120	190900	103283930	2975	2975	2975	2975	0
20	20250120	190800	103283930	2975	2975	2975	2975	0
21	20250120	190700	103283930	2975	2975	2975	2975	0
22	20250120	190600	103283930	2975	2975	2975	2975	0
23	20250120	190500	103283930	2975	2975	2975	2975	0
24	20250120	190400	103283930	2975	2975	2975	2975	0
25	20250120	190300	103283930	2975	2975	2975	2975	0
26	20250120	190200	103283930	2975	2975	2975	2975	0
27	20250120	190100	103283930	2975	2975	2975	2975	0
28	20250120	190000	103283930	2975	2975	2975	2975	0
29	20250120	185900	103283930	2975	2975	2975	2975	0
30	20250120	185800	103283930	2975	2975	2975	2975	0
31	20250120	185700	103283930	2975	2975	2975	2975	0
32	20250120	185600	103283930	2975	2975	2975	2975	1109
33	20250120	185500	103283930	2975	2975	2975	2975	0
34	20250120	185400	103283930	2975	2975	2975	2975	0
35	20250120	185300	103283930	2975	2975	2975	2975	0
36	20250120	185200	103283930	2975	2975	2975	2975	0
37	20250120	185100	103283930	2975	2975	2975	2975	0
38	20250120	185000	103283930	2975	2975	2975	2975	0
39	20250120	184900	103283930	2975	2975	2975	2975	0
40	20250120	184800	103283930	2975	2975	2975	2975	0
41	20250120	184700	103283930	2975	2975	2975	2975	0
42	20250120	184600	103283930	2975	2975	2975	2975	0
43	20250120	184500	103283930	2975	2975	2975	2975	0
44	20250120	184400	103283930	2975	2975	2975	2975	0
45	20250120	184300	103283930	2975	2975	2975	2975	0
46	20250120	184200	103283930	2975	2975	2975	2975	0
47	20250120	184100	103283930	2975	2975	2975	2975	0
48	20250120	184000	103283930	2975	2975	2975	2975	0
49	20250120	183900	103283930	2975	2975	2975	2975	0
50	20250120	183800	103283930	2975	2975	2975	2975	0
51	20250120	183700	103283930	2975	2975	2975	2975	0
52	20250120	183600	103283930	2975	2975	2975	2975	0
53	20250120	183500	103283930	2975	2975	2975	2975	0
54	20250120	183400	103283930	2975	2975	2975	2975	0
55	20250120	183300	103283930	2975	2975	2975	2975	0
56	20250120	183200	103283930	2975	2975	2975	2975	0
57	20250120	183100	103283930	2975	2975	2975	2975	0
58	20250120	183000	103283930	2975	2975	2975	2975	0
59	20250120	182900	103283930	2975	2975	2975	2975	0
60	20250120	182800	103283930	2975	2975	2975	2975	0
61	20250120	182700	103283930	2975	2975	2975	2975	0
62	20250120	182600	103283930	2975	2975	2975	2975	1109
63	20250120	182500	103283930	2975	2975	2975	2975	0
64	20250120	182400	103283930	2975	2975	2975	2975	0
65	20250120	182300	103283930	2975	2975	2975	2975	0
66	20250120	182200	103283930	2975	2975	2975	2975	0
67	20250120	182100	103283930	2975	2975	2975	2975	0
68	20250120	182000	103283930	2975	2975	2975	2975	0
69	20250120	181900	103283930	2975	2975	2975	2975	0
70	20250120	181800	103283930	2975	2975	2975	2975	0
71	20250120	181700	103283930	2975	2975	2975	2975	0
72	20250120	181600	103283930	2975	2975	2975	2975	0
73	20250120	181500	103283930	2975	2975	2975	2975	0
74	20250120	181400	103283930	2975	2975	2975	2975	0
75	20250120	181300	103283930	2975	2975	2975	2975	0
76	20250120	181200	103283930	2975	2975	2975	2975	0
77	20250120	181100	103283930	2975	2975	2975	2975	0
78	20250120	181000	103283930	2975	2975	2975	2975	0
79	20250120	180900	103283930	2975	2975	2975	2975	0
80	20250120	180800	103283930	2975	2975	2975	2975	0
81	20250120	180700	103283930	2975	2975	2975	2975	0
82	20250120	180600	103283930	2975	2975	2975	2975	0
83	20250120	180500	103283930	2975	2975	2975	2975	0
84	20250120	180400	103283930	2975	2975	2975	2975	0
85	20250120	180300	103283930	2975	2975	2975	2975	0
86	20250120	180200	103283930	2975	2975	2975	2975	0
87	20250120	180100	103283930	2975	2975	2975	2975	0
88	20250120	180000	103283930	2975	2975	2975	2975	0
89	20250120	175900	103283930	2975	2975	2975	2975	0
90	20250120	175800	103283930	2975	2975	2975	2975	0
91	20250120	175700	103283930	2975	2975	2975	2975	0
92	20250120	175600	103283930	2975	2975	2975	2975	1109
93	20250120	175500	103283930	2975	2975	2975	2975	0
94	20250120	175400	103283930	2975	2975	2975	2975	0
95	20250120	175300	103283930	2975	2975	2975	2975	0
96	20250120	175200	103283930	2975	2975	2975	2975	0
97	20250120	175100	103283930	2975	2975	2975	2975	0
98	20250120	175000	103283930	2975	2975	2975	2975	0
99	20250120	174900	103283930	2975	2975	2975	2975	0
100	20250120	174800	103283930	2975	2975	2975	2975	0
101	20250120	174700	103283930	2975	2975	2975	2975	0
102	20250120	174600	103283930	2975	2975	2975	2975	0
103	20250120	174500	103283930	2975	2975	2975	2975	0
104	20250120	174400	103283930	2975	2975	2975	2975	0
105	20250120	174300	103283930	2975	2975	2975	2975	0
106	20250120	174200	103283930	2975	2975	2975	2975	0
107	20250120	174100	103283930	2975	2975	2975	2975	0
108	20250120	174000	103283930	2975	2975	2975	2975	0
109	20250120	173900	103283930	2975	2975	2975	2975	0
110	20250120	173800	103283930	2975	2975	2975	2975	0
111	20250120	173700	103283930	2975	2975	2975	2975	0
112	20250120	173600	103283930	2975	2975	2975	2975	0
113	20250120	173500	103283930	2975	2975	2975	2975	0
114	20250120	173400	103283930	2975	2975	2975	2975	0
115	20250120	173300	103283930	2975	2975	2975	2975	0
116	20250120	173200	103283930	2975	2975	2975	2975	0
117	20250120	173100	103283930	2975	2975	2975	2975	0
118	20250120	173000	103283930	2975	2975	2975	2975	0
119	20250120	172900	103283930	2975	2975	2975	2975	0
120	20250120	172800	103283930	2975	2975	2975	2975	0
121	20250120	172700	103283930	2975	2975	2975	2975	0
122	20250120	172600	103283930	2975	2975	2975	2975	1109
123	20250120	172500	103283930	2975	2975	2975	2975	0
124	20250120	172400	103283930	2975	2975	2975	2975	0
125	20250120	172300	103283930	2975	2975	2975	2975	0
126	20250120	172200	103283930	2975	2975	2975	2975	0
127	20250120	172100	103283930	2975	2975	2975	2975	0
128	20250120	172000	103283930	2975	2975	2975	2975	0
129	20250120	171900	103283930	2975	2975	2975	2975	0
130	20250120	171800	103283930	2975	2975	2975	2975	0
131	20250120	171700	103283930	2975	2975	2975	2975	0
132	20250120	171600	103283930	2975	2975	2975	2975	0
133	20250120	171500	103283930	2975	2975	2975	2975	0
134	20250120	171400	103283930	2975	2975	2975	2975	0
135	20250120	171300	103283930	2975	2975	2975	2975	0
136	20250120	171200	103283930	2975	2975	2975	2975	0
137	20250120	171100	103283930	2975	2975	2975	2975	0
138	20250120	171000	103283930	2975	2975	2975	2975	0
139	20250120	170900	103283930	2975	2975	2975	2975	0
140	20250120	170800	103283930	2975	2975	2975	2975	0
141	20250120	170700	103283930	2975	2975	2975	2975	0
142	20250120	170600	103283930	2975	2975	2975	2975	0
143	20250120	170500	103283930	2975	2975	2975	2975	0
144	20250120	170400	103283930	2975	2975	2975	2975	0
145	20250120	170300	103283930	2975	2975	2975	2975	0
146	20250120	170200	103283930	2975	2975	2975	2975	0
147	20250120	170100	103283930	2975	2975	2975	2975	0
148	20250120	170000	103283930	2975	2975	2975	2975	0
149	20250120	165900	103283930	2975	2975	2975	2975	0
150	20250120	165800	103283930	2975	2975	2975	2975	0
151	20250120	165700	103283930	2975	2975	2975	2975	0
152	20250120	165600	103283930	2975	2975	2975	2975	1109
153	20250120	165500	103283930	2975	2975	2975	2975	0
154	20250120	165400	103283930	2975	2975	2975	2975	0
155	20250120	165300	103283930	2975	2975	2975	2975	0
156	20250120	165200	103283930	2975	2975	2975	2975	0
157	20250120	165100	103283930	2975	2975	2975	2975	0
158	20250120	165000	103283930	2975	2975	2975	2975	0
159	20250120	164900	103283930	2975	2975	2975	2975	0
160	20250120	164800	103283930	2975	2975	2975	2975	0
161	20250120	164700	103283930	2975	2975	2975	2975	0
162	20250120	164600	103283930	2975	2975	2975	2975	0
163	20250120	164500	103283930	2975	2975	2975	2975	0
164	20250120	164400	103283930	2975	2975	2975	2975	0
165	20250120	164300	103283930	2975	2975	2975	2975	0
166	20250120	164200	103283930	2975	2975	2975	2975	0
167	20250120	164100	103283930	2975	2975	2975	2975	0
168	20250120	164000	103283930	2975	2975	2975	2975	0
169	20250120	163900	103283930	2975	2975	2975	2975	0
170	20250120	163800	103283930	2975	2975	2975	2975	0
171	20250120	163700	103283930	2975	2975	2975	2975	0
172	20250120	163600	103283930	2975	2975	2975	2975	0
173	20250120	163500	103283930	2975	2975	2975	2975	0
174	20250120	163400	103283930	2975	2975	2975	2975	0
175	20250120	163300	103283930	2975	2975	2975	2975	0
176	20250120	163200	103283930	2975	2975	2975	2975	0
177	20250120	163100	103283930	2975	2975	2975	2975	0
178	20250120	163000	103283930	2975	2975	2975	2975	0
179	20250120	162900	103283930	2975	2975	2975	2975	0
180	20250120	162800	103283930	2975	2975	2975	2975	0
181	20250120	162700	103283930	2975	2975	2975	2975	0
182	20250120	162600	103283930	2975	2975	2975	2975	1109
183	20250120	162500	103283930	2975	2975	2975	2975	0
184	20250120	162400	103283930	2975	2975	2975	2975	0
185	20250120	162300	103283930	2975	2975	2975	2975	0
186	20250120	162200	103283930	2975	2975	2975	2975	0
187	20250120	162100	103283930	2975	2975	2975	2975	0
188	20250120	162000	103283930	2975	2975	2975	2975	0
189	20250120	161900	103283930	2975	2975	2975	2975	0
190	20250120	161800	103283930	2975	2975	2975	2975	0
191	20250120	161700	103283930	2975	2975	2975	2975	0
192	20250120	161600	103283930	2975	2975	2975	2975	0
193	20250120	161500	103283930	2975	2975	2975	2975	0
194	20250120	161400	103283930	2975	2975	2975	2975	0
195	20250120	161300	103283930	2975	2975	2975	2975	0
196	20250120	161200	103283930	2975	2975	2975	2975	0
197	20250120	161100	103283930	2975	2975	2975	2975	0
198	20250120	161000	103283930	2975	2975	2975	2975	0
199	20250120	160900	103283930	2975	2975	2975	2975	0
200	20250120	160800	103283930	2975	2975	2975	2975	0
201	20250120	160700	103283930	2975	2975	2975	2975	0
202	20250120	160600	103283930	2975	2975	2975	2975	0
203	20250120	160500	103283930	2975	2975	2975	2975	0
204	20250120	160400	103283930	2975	2975	2975	2975	0
205	20250120	160300	103283930	2975	2975	2975	2975	0
206	20250120	160200	103283930	2975	2975	2975	2975	0
207	20250120	160100	103283930	2975	2975	2975	2975	0
208	20250120	160000	103283930	2975	2975	2975	2975	0
209	20250120	155900	103283930	2975	2975	2975	2975	0
210	20250120	155800	103283930	2975	2975	2975	2975	0
211	20250120	155700	103283930	2975	2975	2975	2975	0
212	20250120	155600	103283930	2975	2975	2975	2975	1109
213	20250120	155500	103283930	2975	2975	2975	2975	0
214	20250120	155400	103283930	2975	2975	2975	2975	0
215	20250120	155300	103283930	2975	2975	2975	2975	0
216	20250120	155200	103283930	2975	2975	2975	2975	0
217	20250120	155100	103283930	2975	2975	2975	2975	0
218	20250120	155000	103283930	2975	2975	2975	2975	0
219	20250120	154900	103283930	2975	2975	2975	2975	0
220	20250120	154800	103283930	2975	2975	2975	2975	0
221	20250120	154700	103283930	2975	2975	2975	2975	0
222	20250120	154600	103283930	2975	2975	2975	2975	0
223	20250120	154500	103283930	2975	2975	2975	2975	0
224	20250120	154400	103283930	2975	2975	2975	2975	0
225	20250120	154300	103283930	2975	2975	2975	2975	0
226	20250120	154200	103283930	2975	2975	2975	2975	0
227	20250120	154100	103283930	2975	2975	2975	2975	0
228	20250120	154000	103283930	2975	2975	2975	2975	0
229	20250120	153900	103283930	2975	2975	2975	2975	0
230	20250120	153800	103283930	2975	2975	2975	2975	0
231	20250120	153700	103283930	2975	2975	2975	2975	0
232	20250120	153600	103283930	2975	2975	2975	2975	0
233	20250120	153500	103283930	2975	2975	2975	2975	0
234	20250120	153400	103283930	2975	2975	2975	2975	0
235	20250120	153300	103283930	2975	2975	2975	2975	0
236	20250120	153200	103283930	2975	2975	2975	2975	0
237	20250120	153100	103283930	2975	2975	2975	2975	0
238	20250120	153000	103283930	2975	2975	2975	2975	1109
239	20250120	152900	99984655	2970	2970	2970	2970	0
240	20250120	152800	99984655	2970	2970	2970	2970	0
241	20250120	152700	99984655	2970	2970	2970	2970	0
242	20250120	152600	99984655	2970	2970	2970	2970	0
243	20250120	152500	99984655	2970	2970	2970	2970	0
244	20250120	152400	99984655	2970	2970	2970	2970	0
245	20250120	152300	99984655	2970	2970	2970	2970	0
246	20250120	152200	99984655	2970	2970	2970	2970	0
247	20250120	152100	99984655	2970	2970	2970	2970	0
248	20250120	152000	99984655	2970	2970	2970	2970	0
249	20250120	151900	99984655	2970	2970	2970	2970	65
250	20250120	151800	99791605	2990	2990	2990	2990	1
251	20250120	151700	99788615	2970	2980	2980	2970	2450
252	20250120	151600	92507520	2985	2985	2985	2985	73
253	20250120	151500	92289615	2985	2985	2985	2985	3
254	20250120	151400	92280660	2985	2985	2985	2985	0
255	20250120	151300	92280660	2985	2985	2985	2985	1
256	20250120	151200	92277675	2975	2985	2985	2975	358
257	20250120	151100	91211835	2985	2985	2985	2985	187
258	20250120	151000	90653640	2985	2985	2985	2985	0
259	20250120	150900	90653640	2985	2985	2985	2985	0
260	20250120	150800	90653640	2985	2985	2985	2985	0
261	20250120	150700	90653640	2985	2985	2985	2985	0
262	20250120	150600	90653640	2985	2985	2985	2985	9
263	20250120	150500	90626775	2970	2970	2970	2970	0
264	20250120	150400	90626775	2970	2970	2970	2970	0
265	20250120	150300	90626775	2970	2970	2970	2970	0
266	20250120	150200	90626775	2970	2970	2970	2970	0
267	20250120	150100	90626775	2970	2970	2970	2970	0
268	20250120	150000	90626775	2970	2970	2970	2970	29
269	20250120	145900	90540645	2970	2970	2970	2970	0
270	20250120	145800	90540645	2970	2970	2970	2970	0
271	20250120	145700	90540645	2970	2970	2970	2970	400
272	20250120	145600	89352645	2970	2980	2980	2970	1400
273	20250120	145500	85189820	2975	2975	2975	2975	0
274	20250120	145400	85189820	2975	2975	2975	2975	0
275	20250120	145300	85189820	2975	2975	2975	2975	0
276	20250120	145200	85189820	2975	2975	2975	2975	0
277	20250120	145100	85189820	2975	2975	2975	2975	0
278	20250120	145000	85189820	2975	2975	2975	2975	0
279	20250120	144900	85189820	2975	2975	2975	2975	0
280	20250120	144800	85189820	2975	2975	2975	2975	0
281	20250120	144700	85189820	2975	2975	2975	2975	0
282	20250120	144600	85189820	2975	2975	2975	2975	0
283	20250120	144500	85189820	2975	2975	2975	2975	0
284	20250120	144400	85189820	2975	2975	2975	2975	0
285	20250120	144300	85189820	2975	2975	2975	2975	0
286	20250120	144200	85189820	2975	2980	2980	2975	2160
287	20250120	144100	78763500	2975	2975	2975	2975	0
288	20250120	144000	78763500	2975	2975	2975	2975	0
289	20250120	143900	78763500	2975	2975	2975	2975	0
290	20250120	143800	78763500	2975	2975	2975	2975	0
291	20250120	143700	78763500	2975	2975	2975	2975	0
292	20250120	143600	78763500	2975	2975	2975	2975	0
293	20250120	143500	78763500	2975	2975	2975	2975	0
294	20250120	143400	78763500	2975	2975	2975	2975	0
295	20250120	143300	78763500	2975	2975	2975	2975	0
296	20250120	143200	78763500	2975	2975	2975	2975	0
297	20250120	143100	78763500	2975	2975	2975	2975	0
298	20250120	143000	78763500	2975	2975	2975	2975	0
299	20250120	142900	78763500	2975	2975	2975	2975	0
300	20250120	142800	78763500	2975	2975	2975	2975	0
301	20250120	142700	78763500	2975	2975	2975	2975	0
302	20250120	142600	78763500	2975	2975	2975	2975	0
303	20250120	142500	78763500	2975	2990	2990	2975	3557
304	20250120	142400	68169920	2980	2980	2980	2980	0
305	20250120	142300	68169920	2980	2980	2980	2980	0
306	20250120	142200	68169920	2980	2980	2980	2980	0
307	20250120	142100	68169920	2980	2980	2980	2980	0
308	20250120	142000	68169920	2980	2980	2980	2980	0
309	20250120	141900	68169920	2980	2980	2980	2980	0
310	20250120	141800	68169920	2980	2980	2980	2980	0
311	20250120	141700	68169920	2980	2980	2980	2980	0
312	20250120	141600	68169920	2980	2980	2980	2980	0
313	20250120	141500	68169920	2980	2980	2980	2980	0
314	20250120	141400	68169920	2980	2980	2980	2980	0
315	20250120	141300	68169920	2980	2980	2980	2980	0
316	20250120	141200	68169920	2980	2980	2980	2980	0
317	20250120	141100	68169920	2980	2980	2980	2980	0
318	20250120	141000	68169920	2980	2980	2980	2980	0
319	20250120	140900	68169920	2980	2980	2980	2980	0
320	20250120	140800	68169920	2980	2980	2980	2980	0
321	20250120	140700	68169920	2980	2980	2980	2980	0
322	20250120	140600	68169920	2980	2980	2980	2980	0
323	20250120	140500	68169920	2980	2985	2985	2980	1063
324	20250120	140400	64999830	2990	2990	2990	2990	0
325	20250120	140300	64999830	2990	2990	2990	2990	270
326	20250120	140200	64192530	2990	2990	2990	2990	0
327	20250120	140100	64192530	2990	2990	2990	2990	0
328	20250120	140000	64192530	2990	2990	2990	2990	0
329	20250120	135900	64192530	2990	2990	2990	2990	0
330	20250120	135800	64192530	2990	2990	2990	2990	0
331	20250120	135700	64192530	2990	2990	2990	2990	0
332	20250120	135600	64192530	2990	2990	2990	2990	0
333	20250120	135500	64192530	2990	2990	2990	2990	0
334	20250120	135400	64192530	2990	2990	2990	2990	0
335	20250120	135300	64192530	2990	2990	2990	2990	0
336	20250120	135200	64192530	2990	3000	3000	2990	985
337	20250120	135100	61240270	3000	3000	3000	3000	33
338	20250120	135000	61141270	3000	3000	3000	3000	0
339	20250120	134900	61141270	3000	3015	3015	3000	11
340	20250120	134800	61108180	3015	3015	3015	3015	0
341	20250120	134700	61108180	3015	3015	3015	3015	0
342	20250120	134600	61108180	3015	3015	3015	3015	0
343	20250120	134500	61108180	3015	3015	3015	3015	0
344	20250120	134400	61108180	3015	3015	3015	3015	0
345	20250120	134300	61108180	3015	3015	3015	3015	0
346	20250120	134200	61108180	3015	3015	3015	3015	0
347	20250120	134100	61108180	3015	3015	3015	3015	0
348	20250120	134000	61108180	3015	3015	3015	3015	1
349	20250120	133900	61105165	3015	3015	3015	3015	0
350	20250120	133800	61105165	3015	3015	3015	3015	0
351	20250120	133700	61105165	3015	3015	3015	3015	0
352	20250120	133600	61105165	3015	3015	3015	3015	0
353	20250120	133500	61105165	3015	3015	3015	3015	0
354	20250120	133400	61105165	3015	3015	3015	3015	0
355	20250120	133300	61105165	3015	3015	3015	3015	18
356	20250120	133200	61050895	3020	3020	3020	3020	0
357	20250120	133100	61050895	3020	3020	3020	3020	0
358	20250120	133000	61050895	3020	3020	3020	3020	0
359	20250120	132900	61050895	3020	3020	3020	3020	333
360	20250120	132800	60045235	3020	3020	3020	3020	446
361	20250120	132700	58698315	3020	3020	3020	3020	0
362	20250120	132600	58698315	3020	3020	3020	3020	0
363	20250120	132500	58698315	3020	3020	3020	3020	0
364	20250120	132400	58698315	3020	3020	3020	3020	0
365	20250120	132300	58698315	3020	3020	3020	3020	0
366	20250120	132200	58698315	3020	3020	3020	3020	0
367	20250120	132100	58698315	3020	3020	3020	3020	0
368	20250120	132000	58698315	3020	3020	3020	3020	0
369	20250120	131900	58698315	3020	3020	3020	3020	554
370	20250120	131800	57025235	3015	3015	3015	3015	0
371	20250120	131700	57025235	3015	3015	3015	3015	0
372	20250120	131600	57025235	3015	3015	3015	3015	0
373	20250120	131500	57025235	3015	3015	3015	3015	0
374	20250120	131400	57025235	3015	3015	3015	3015	2
375	20250120	131300	57019205	3020	3020	3020	3020	0
376	20250120	131200	57019205	3020	3020	3020	3020	0
377	20250120	131100	57019205	3020	3020	3020	3020	0
378	20250120	131000	57019205	3020	3020	3020	3020	0
379	20250120	130900	57019205	3020	3020	3020	3020	0
380	20250120	130800	57019205	3020	3020	3020	3020	0
381	20250120	130700	57019205	3020	3020	3020	3020	0
382	20250120	130600	57019205	3020	3020	3020	3020	3
383	20250120	130500	57010145	3025	3025	3025	3025	19
384	20250120	130400	56952670	3025	3025	3025	3025	0
385	20250120	130300	56952670	3025	3025	3025	3025	0
386	20250120	130200	56952670	3025	3025	3025	3025	1
387	20250120	130100	56949645	3025	3025	3025	3025	0
388	20250120	130000	56949645	3025	3025	3025	3025	0
389	20250120	125900	56949645	3025	3030	3030	3025	4
390	20250120	125800	56937530	3030	3030	3030	3030	10
391	20250120	125700	56907230	3015	3015	3015	3015	17
392	20250120	125600	56855975	3035	3035	3035	3035	0
393	20250120	125500	56855975	3035	3015	3040	3015	126
394	20250120	125400	56473595	3050	3040	3050	3040	2300
395	20250120	125300	49470125	3040	3005	3040	3005	4204
396	20250120	125200	36812300	2995	2995	2995	2995	1
397	20250120	125100	36809305	2995	2995	2995	2995	0
398	20250120	125000	36809305	2995	2995	2995	2995	0
399	20250120	124900	36809305	2995	2995	2995	2995	0
400	20250120	124800	36809305	2995	2995	2995	2995	0
401	20250120	124700	36809305	2995	2995	2995	2995	0
402	20250120	124600	36809305	2995	2995	2995	2995	0
403	20250120	124500	36809305	2995	2995	2995	2995	0
404	20250120	124400	36809305	2995	2995	2995	2995	0
405	20250120	124300	36809305	2995	2995	2995	2995	0
406	20250120	124200	36809305	2995	2995	2995	2995	0
407	20250120	124100	36809305	2995	2995	2995	2995	38
408	20250120	124000	36695495	2990	2990	2990	2990	0
409	20250120	123900	36695495	2990	2990	2990	2990	0
410	20250120	123800	36695495	2990	2990	2990	2990	44
411	20250120	123700	36563935	2990	2990	2990	2990	0
412	20250120	123600	36563935	2990	2990	2990	2990	0
413	20250120	123500	36563935	2990	2990	2990	2990	0
414	20250120	123400	36563935	2990	2990	2990	2990	2
415	20250120	123300	36557955	2990	2990	2990	2990	0
416	20250120	123200	36557955	2990	2990	2990	2990	0
417	20250120	123100	36557955	2990	2990	2990	2990	0
418	20250120	123000	36557955	2990	2990	2990	2990	0
419	20250120	122900	36557955	2990	2990	2990	2990	153
420	20250120	122800	36100485	2990	2990	2990	2990	0
421	20250120	122700	36100485	2990	2990	2990	2990	0
422	20250120	122600	36100485	2990	2990	2990	2990	287
423	20250120	122500	35242355	2990	2990	2990	2990	0
424	20250120	122400	35242355	2990	2990	2990	2990	0
425	20250120	122300	35242355	2990	2990	2990	2990	16
426	20250120	122200	35194515	2990	2990	2990	2990	0
427	20250120	122100	35194515	2990	2990	2990	2990	0
428	20250120	122000	35194515	2990	2990	2990	2990	0
429	20250120	121900	35194515	2990	2990	2990	2990	0
430	20250120	121800	35194515	2990	2990	2990	2990	0
431	20250120	121700	35194515	2990	2990	2990	2990	0
432	20250120	121600	35194515	2990	2990	2990	2990	0
433	20250120	121500	35194515	2990	2990	2990	2990	0
434	20250120	121400	35194515	2990	2990	2990	2990	0
435	20250120	121300	35194515	2990	2990	2990	2990	0
436	20250120	121200	35194515	2990	2990	2990	2990	0
437	20250120	121100	35194515	2990	2990	2990	2990	0
438	20250120	121000	35194515	2990	2990	2990	2990	0
439	20250120	120900	35194515	2990	2990	2990	2990	0
440	20250120	120800	35194515	2990	2990	2990	2990	0
441	20250120	120700	35194515	2990	2990	2990	2990	0
442	20250120	120600	35194515	2990	2980	2990	2980	99
443	20250120	120500	34898995	2990	2990	2990	2990	0
444	20250120	120400	34898995	2990	2990	2990	2990	0
445	20250120	120300	34898995	2990	2990	2990	2990	0
446	20250120	120200	34898995	2990	2990	2990	2990	0
447	20250120	120100	34898995	2990	2990	2990	2990	0
448	20250120	120000	34898995	2990	2990	2990	2990	0
449	20250120	115900	34898995	2990	2990	2990	2990	0
450	20250120	115800	34898995	2990	2990	2990	2990	0
451	20250120	115700	34898995	2990	2990	2990	2990	0
452	20250120	115600	34898995	2990	2990	2990	2990	0
453	20250120	115500	34898995	2990	2990	2990	2990	0
454	20250120	115400	34898995	2990	2990	2990	2990	0
455	20250120	115300	34898995	2990	2990	2990	2990	0
456	20250120	115200	34898995	2990	2990	2990	2990	0
457	20250120	115100	34898995	2990	2990	2990	2990	0
458	20250120	115000	34898995	2990	2990	2990	2990	0
459	20250120	114900	34898995	2990	2990	2990	2990	0
460	20250120	114800	34898995	2990	2990	2990	2990	0
461	20250120	114700	34898995	2990	2990	2990	2990	0
462	20250120	114600	34898995	2990	2990	2990	2990	0
463	20250120	114500	34898995	2990	2990	2990	2990	0
464	20250120	114400	34898995	2990	2990	2990	2990	5
465	20250120	114300	34884045	2990	2990	2990	2990	0
466	20250120	114200	34884045	2990	2990	2990	2990	0
467	20250120	114100	34884045	2990	2990	2990	2990	2
468	20250120	114000	34878065	2990	2990	2990	2990	1
469	20250120	113900	34875075	2975	2975	2975	2975	0
470	20250120	113800	34875075	2975	2980	2980	2975	1050
471	20250120	113700	31751300	2990	2990	2990	2990	0
472	20250120	113600	31751300	2990	2990	2990	2990	0
473	20250120	113500	31751300	2990	2990	2990	2990	0
474	20250120	113400	31751300	2990	2990	2990	2990	0
475	20250120	113300	31751300	2990	2990	2990	2990	1
476	20250120	113200	31748310	2980	2980	2980	2980	0
477	20250120	113100	31748310	2980	2980	2980	2980	0
478	20250120	113000	31748310	2980	2980	2980	2980	3
479	20250120	112900	31739370	2980	2980	2980	2980	147
480	20250120	112800	31301310	2980	2980	2980	2980	0
481	20250120	112700	31301310	2980	2980	2980	2980	0
482	20250120	112600	31301310	2980	2985	2985	2980	490
483	20250120	112500	29840170	2985	2985	2985	2985	390
484	20250120	112400	28676020	2990	2990	2990	2990	0
485	20250120	112300	28676020	2990	2990	2990	2990	50
486	20250120	112200	28526520	2990	2990	2990	2990	0
487	20250120	112100	28526520	2990	2990	2990	2990	0
488	20250120	112000	28526520	2990	2990	2990	2990	0
489	20250120	111900	28526520	2990	2990	2990	2990	0
490	20250120	111800	28526520	2990	2990	2990	2990	0
491	20250120	111700	28526520	2990	2990	2990	2990	0
492	20250120	111600	28526520	2990	2990	2990	2990	0
493	20250120	111500	28526520	2990	2990	2990	2990	0
494	20250120	111400	28526520	2990	2990	2990	2990	0
495	20250120	111300	28526520	2990	2990	2990	2990	0
496	20250120	111200	28526520	2990	2990	2990	2990	0
497	20250120	111100	28526520	2990	2990	2990	2990	0
498	20250120	111000	28526520	2990	2990	2990	2990	1
499	20250120	110900	28523530	2990	2990	2990	2990	0
500	20250120	110800	28523530	2990	2990	2990	2990	0
501	20250120	110700	28523530	2990	2990	2990	2990	0
502	20250120	110600	28523530	2990	2990	2990	2990	0
503	20250120	110500	28523530	2990	2990	2990	2990	3
504	20250120	110400	28514560	2990	2990	2990	2990	0
505	20250120	110300	28514560	2990	2990	2990	2990	0
506	20250120	110200	28514560	2990	2990	2990	2990	0
507	20250120	110100	28514560	2990	2990	2990	2990	0
508	20250120	110000	28514560	2990	2990	2990	2990	1
509	20250120	105900	28511570	2980	2980	2980	2980	0
510	20250120	105800	28511570	2980	2980	2980	2980	0
511	20250120	105700	28511570	2980	2980	2980	2980	0
512	20250120	105600	28511570	2980	2980	2980	2980	0
513	20250120	105500	28511570	2980	2980	2980	2980	0
514	20250120	105400	28511570	2980	2980	2980	2980	0
515	20250120	105300	28511570	2980	2980	2980	2980	0
516	20250120	105200	28511570	2980	2980	2980	2980	0
517	20250120	105100	28511570	2980	2980	2980	2980	0
518	20250120	105000	28511570	2980	2980	2980	2980	0
519	20250120	104900	28511570	2980	2980	2980	2980	28
520	20250120	104800	28428130	2980	2980	2980	2980	0
521	20250120	104700	28428130	2980	2980	2980	2980	0
522	20250120	104600	28428130	2980	2980	2980	2980	1305
523	20250120	104500	24539230	2980	2980	2980	2980	0
524	20250120	104400	24539230	2980	2980	2980	2980	0
525	20250120	104300	24539230	2980	2980	2980	2980	1400
526	20250120	104200	20367230	2980	2985	2985	2980	2562
527	20250120	104100	12729165	2985	2985	2985	2985	0
528	20250120	104000	12729165	2985	2985	2985	2985	0
529	20250120	103900	12729165	2985	2985	2985	2985	1
530	20250120	103800	12726180	2990	2990	2990	2990	0
531	20250120	103700	12726180	2990	2990	2990	2990	0
532	20250120	103600	12726180	2990	2995	2995	2990	11
533	20250120	103500	12693270	2995	2995	2995	2995	18
534	20250120	103400	12639360	2995	2995	2995	2995	0
535	20250120	103300	12639360	2995	2995	2995	2995	1
536	20250120	103200	12636365	2995	2995	2995	2995	0
537	20250120	103100	12636365	2995	2995	2995	2995	0
538	20250120	103000	12636365	2995	2995	2995	2995	0
539	20250120	102900	12636365	2995	2995	2995	2995	0
540	20250120	102800	12636365	2995	2995	2995	2995	0
541	20250120	102700	12636365	2995	2995	2995	2995	0
542	20250120	102600	12636365	2995	2995	2995	2995	0
543	20250120	102500	12636365	2995	2995	2995	2995	0
544	20250120	102400	12636365	2995	2995	2995	2995	3
545	20250120	102300	12627380	2995	2995	2995	2995	0
546	20250120	102200	12627380	2995	2995	2995	2995	0
547	20250120	102100	12627380	2995	2995	2995	2995	10
548	20250120	102000	12597430	2985	2985	2985	2985	1
549	20250120	101900	12594445	2985	2985	2985	2985	0
550	20250120	101800	12594445	2985	2985	2985	2985	0
551	20250120	101700	12594445	2985	2995	2995	2985	753
552	20250120	101600	10343005	2995	2995	2995	2995	0
553	20250120	101500	10343005	2995	2995	2995	2995	0
554	20250120	101400	10343005	2995	2995	2995	2995	0
555	20250120	101300	10343005	2995	2995	2995	2995	0
556	20250120	101200	10343005	2995	2995	2995	2995	3
557	20250120	101100	10334020	2995	2995	2995	2995	2
558	20250120	101000	10328030	2995	2995	2995	2995	50
559	20250120	100900	10178280	2995	2995	2995	2995	0
560	20250120	100800	10178280	2995	2995	2995	2995	0
561	20250120	100700	10178280	2995	2995	2995	2995	2
562	20250120	100600	10172290	2995	2995	2995	2995	1
563	20250120	100500	10169295	2995	2995	2995	2995	0
564	20250120	100400	10169295	2995	2995	2995	2995	0
565	20250120	100300	10169295	2995	2995	2995	2995	0
566	20250120	100200	10169295	2995	2995	2995	2995	0
567	20250120	100100	10169295	2995	2995	2995	2995	5
568	20250120	100000	10154320	3000	3000	3000	3000	0
569	20250120	095900	10154320	3000	3000	3000	3000	153
570	20250120	095800	9695320	3000	3000	3000	3000	0
571	20250120	095700	9695320	3000	3000	3000	3000	0
572	20250120	095600	9695320	3000	3000	3000	3000	0
573	20250120	095500	9695320	3000	3000	3000	3000	0
574	20250120	095400	9695320	3000	3005	3005	3000	5
575	20250120	095300	9680305	3005	3005	3005	3005	0
576	20250120	095200	9680305	3005	3005	3005	3005	0
577	20250120	095100	9680305	3005	3005	3005	3005	10
578	20250120	095000	9650255	3005	3005	3005	3005	0
579	20250120	094900	9650255	3005	3005	3005	3005	0
580	20250120	094800	9650255	3005	3005	3005	3005	0
581	20250120	094700	9650255	3005	3005	3005	3005	600
582	20250120	094600	7847255	3005	3005	3005	3005	0
583	20250120	094500	7847255	3005	3005	3005	3005	0
584	20250120	094400	7847255	3005	3005	3005	3005	0
585	20250120	094300	7847255	3005	3005	3005	3005	0
586	20250120	094200	7847255	3005	3005	3005	3005	1
587	20250120	094100	7844250	3005	3005	3005	3005	0
588	20250120	094000	7844250	3005	3005	3005	3005	0
589	20250120	093900	7844250	3005	2995	3005	2995	6
590	20250120	093800	7826240	3000	3000	3000	3000	2
591	20250120	093700	7820240	3000	3000	3000	3000	0
592	20250120	093600	7820240	3000	3000	3000	3000	0
593	20250120	093500	7820240	3000	3005	3005	3000	4
594	20250120	093400	7808230	3005	3005	3005	3005	2
595	20250120	093300	7802220	2990	2990	2990	2990	0
596	20250120	093200	7802220	2990	2990	2990	2990	3
597	20250120	093100	7793250	2990	2990	2990	2990	18
598	20250120	093000	7739430	2995	2995	2995	2995	0
599	20250120	092900	7739430	2995	2995	2995	2995	152
600	20250120	092800	7284190	2990	2990	2990	2990	0
601	20250120	092700	7284190	2990	2990	2990	2990	116
602	20250120	092600	6937350	2990	2990	2990	2990	0
603	20250120	092500	6937350	2990	2990	2990	2990	0
604	20250120	092400	6937350	2990	2990	2990	2990	167
605	20250120	092300	6438020	2995	2995	2995	2995	1
606	20250120	092200	6435025	2980	2985	2985	2980	300
607	20250120	092100	5540545	2990	2990	2990	2990	3
608	20250120	092000	5531575	2990	2990	2990	2990	3
609	20250120	091900	5522605	2990	2990	2990	2990	0
610	20250120	091800	5522605	2990	2990	2990	2990	0
611	20250120	091700	5522605	2990	2990	2990	2990	21
612	20250120	091600	5459815	2990	2990	2990	2990	0
613	20250120	091500	5459815	2990	2990	2990	2990	0
614	20250120	091400	5459815	2990	2990	2990	2990	0
615	20250120	091300	5459815	2990	2995	2995	2990	13
616	20250120	091200	5420895	2980	2985	2985	2975	1441
617	20250120	091100	1130565	2985	2985	2985	2985	147
618	20250120	091000	691770	3005	3005	3005	3005	10
619	20250120	090900	661720	2985	2985	2985	2985	0
620	20250120	090800	661720	2985	2985	2985	2985	0
621	20250120	090700	661720	2985	2985	2985	2985	0
622	20250120	090600	661720	2985	2985	2985	2985	0
623	20250120	090500	661720	2985	2985	2985	2985	24
624	20250120	090400	590080	2980	2980	2980	2980	0
625	20250120	090300	590080	2980	2980	2980	2980	0
626	20250120	090200	590080	2980	2980	2980	2980	0
627	20250120	090100	590080	2980	2980	2980	2980	59
628	20250120	090000	414260	3020	2980	3020	2980	139