KissMeData/177830/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203200	16948340	2950	2950	2950	2950	325
3	20250123	203100	16948340	2950	2950	2950	2950	0
4	20250123	203000	16948340	2950	2950	2950	2950	0
5	20250123	202900	16948340	2950	2950	2950	2950	0
6	20250123	202800	16948340	2950	2950	2950	2950	0
7	20250123	202700	16948340	2950	2950	2950	2950	0
8	20250123	202600	16948340	2950	2950	2950	2950	0
9	20250123	202500	16948340	2950	2950	2950	2950	0
10	20250123	202400	16948340	2950	2950	2950	2950	0
11	20250123	202300	16948340	2950	2950	2950	2950	0
12	20250123	202200	16948340	2950	2950	2950	2950	0
13	20250123	202100	16948340	2950	2950	2950	2950	0
14	20250123	202000	16948340	2950	2950	2950	2950	0
15	20250123	201900	16948340	2950	2950	2950	2950	0
16	20250123	201800	16948340	2950	2950	2950	2950	0
17	20250123	201700	16948340	2950	2950	2950	2950	0
18	20250123	201600	16948340	2950	2950	2950	2950	0
19	20250123	201500	16948340	2950	2950	2950	2950	0
20	20250123	201400	16948340	2950	2950	2950	2950	0
21	20250123	201300	16948340	2950	2950	2950	2950	0
22	20250123	201200	16948340	2950	2950	2950	2950	0
23	20250123	201100	16948340	2950	2950	2950	2950	0
24	20250123	201000	16948340	2950	2950	2950	2950	0
25	20250123	200900	16948340	2950	2950	2950	2950	0
26	20250123	200800	16948340	2950	2950	2950	2950	0
27	20250123	200700	16948340	2950	2950	2950	2950	0
28	20250123	200600	16948340	2950	2950	2950	2950	0
29	20250123	200500	16948340	2950	2950	2950	2950	0
30	20250123	200400	16948340	2950	2950	2950	2950	0
31	20250123	200300	16948340	2950	2950	2950	2950	0
32	20250123	200200	16948340	2950	2950	2950	2950	325
33	20250123	200100	16948340	2950	2950	2950	2950	0
34	20250123	200000	16948340	2950	2950	2950	2950	0
35	20250123	195900	16948340	2950	2950	2950	2950	0
36	20250123	195800	16948340	2950	2950	2950	2950	0
37	20250123	195700	16948340	2950	2950	2950	2950	0
38	20250123	195600	16948340	2950	2950	2950	2950	0
39	20250123	195500	16948340	2950	2950	2950	2950	0
40	20250123	195400	16948340	2950	2950	2950	2950	0
41	20250123	195300	16948340	2950	2950	2950	2950	0
42	20250123	195200	16948340	2950	2950	2950	2950	0
43	20250123	195100	16948340	2950	2950	2950	2950	0
44	20250123	195000	16948340	2950	2950	2950	2950	0
45	20250123	194900	16948340	2950	2950	2950	2950	0
46	20250123	194800	16948340	2950	2950	2950	2950	0
47	20250123	194700	16948340	2950	2950	2950	2950	0
48	20250123	194600	16948340	2950	2950	2950	2950	0
49	20250123	194500	16948340	2950	2950	2950	2950	0
50	20250123	194400	16948340	2950	2950	2950	2950	0
51	20250123	194300	16948340	2950	2950	2950	2950	0
52	20250123	194200	16948340	2950	2950	2950	2950	0
53	20250123	194100	16948340	2950	2950	2950	2950	0
54	20250123	194000	16948340	2950	2950	2950	2950	0
55	20250123	193900	16948340	2950	2950	2950	2950	0
56	20250123	193800	16948340	2950	2950	2950	2950	0
57	20250123	193700	16948340	2950	2950	2950	2950	0
58	20250123	193600	16948340	2950	2950	2950	2950	0
59	20250123	193500	16948340	2950	2950	2950	2950	0
60	20250123	193400	16948340	2950	2950	2950	2950	0
61	20250123	193300	16948340	2950	2950	2950	2950	0
62	20250123	193200	16948340	2950	2950	2950	2950	325
63	20250123	193100	16948340	2950	2950	2950	2950	0
64	20250123	193000	16948340	2950	2950	2950	2950	0
65	20250123	192900	16948340	2950	2950	2950	2950	0
66	20250123	192800	16948340	2950	2950	2950	2950	0
67	20250123	192700	16948340	2950	2950	2950	2950	0
68	20250123	192600	16948340	2950	2950	2950	2950	0
69	20250123	192500	16948340	2950	2950	2950	2950	0
70	20250123	192400	16948340	2950	2950	2950	2950	0
71	20250123	192300	16948340	2950	2950	2950	2950	0
72	20250123	192200	16948340	2950	2950	2950	2950	0
73	20250123	192100	16948340	2950	2950	2950	2950	0
74	20250123	192000	16948340	2950	2950	2950	2950	0
75	20250123	191900	16948340	2950	2950	2950	2950	0
76	20250123	191800	16948340	2950	2950	2950	2950	0
77	20250123	191700	16948340	2950	2950	2950	2950	0
78	20250123	191600	16948340	2950	2950	2950	2950	0
79	20250123	191500	16948340	2950	2950	2950	2950	0
80	20250123	191400	16948340	2950	2950	2950	2950	0
81	20250123	191300	16948340	2950	2950	2950	2950	0
82	20250123	191200	16948340	2950	2950	2950	2950	0
83	20250123	191100	16948340	2950	2950	2950	2950	0
84	20250123	191000	16948340	2950	2950	2950	2950	0
85	20250123	190900	16948340	2950	2950	2950	2950	0
86	20250123	190800	16948340	2950	2950	2950	2950	0
87	20250123	190700	16948340	2950	2950	2950	2950	0
88	20250123	190600	16948340	2950	2950	2950	2950	0
89	20250123	190500	16948340	2950	2950	2950	2950	0
90	20250123	190400	16948340	2950	2950	2950	2950	0
91	20250123	190300	16948340	2950	2950	2950	2950	0
92	20250123	190200	16948340	2950	2950	2950	2950	325
93	20250123	190100	16948340	2950	2950	2950	2950	0
94	20250123	190000	16948340	2950	2950	2950	2950	0
95	20250123	185900	16948340	2950	2950	2950	2950	0
96	20250123	185800	16948340	2950	2950	2950	2950	0
97	20250123	185700	16948340	2950	2950	2950	2950	0
98	20250123	185600	16948340	2950	2950	2950	2950	0
99	20250123	185500	16948340	2950	2950	2950	2950	0
100	20250123	185400	16948340	2950	2950	2950	2950	0
101	20250123	185300	16948340	2950	2950	2950	2950	0
102	20250123	185200	16948340	2950	2950	2950	2950	0
103	20250123	185100	16948340	2950	2950	2950	2950	0
104	20250123	185000	16948340	2950	2950	2950	2950	0
105	20250123	184900	16948340	2950	2950	2950	2950	0
106	20250123	184800	16948340	2950	2950	2950	2950	0
107	20250123	184700	16948340	2950	2950	2950	2950	0
108	20250123	184600	16948340	2950	2950	2950	2950	0
109	20250123	184500	16948340	2950	2950	2950	2950	0
110	20250123	184400	16948340	2950	2950	2950	2950	0
111	20250123	184300	16948340	2950	2950	2950	2950	0
112	20250123	184200	16948340	2950	2950	2950	2950	0
113	20250123	184100	16948340	2950	2950	2950	2950	0
114	20250123	184000	16948340	2950	2950	2950	2950	0
115	20250123	183900	16948340	2950	2950	2950	2950	0
116	20250123	183800	16948340	2950	2950	2950	2950	0
117	20250123	183700	16948340	2950	2950	2950	2950	0
118	20250123	183600	16948340	2950	2950	2950	2950	0
119	20250123	183500	16948340	2950	2950	2950	2950	0
120	20250123	183400	16948340	2950	2950	2950	2950	0
121	20250123	183300	16948340	2950	2950	2950	2950	0
122	20250123	183200	16948340	2950	2950	2950	2950	325
123	20250123	183100	16948340	2950	2950	2950	2950	0
124	20250123	183000	16948340	2950	2950	2950	2950	0
125	20250123	182900	16948340	2950	2950	2950	2950	0
126	20250123	182800	16948340	2950	2950	2950	2950	0
127	20250123	182700	16948340	2950	2950	2950	2950	0
128	20250123	182600	16948340	2950	2950	2950	2950	0
129	20250123	182500	16948340	2950	2950	2950	2950	0
130	20250123	182400	16948340	2950	2950	2950	2950	0
131	20250123	182300	16948340	2950	2950	2950	2950	0
132	20250123	182200	16948340	2950	2950	2950	2950	0
133	20250123	182100	16948340	2950	2950	2950	2950	0
134	20250123	182000	16948340	2950	2950	2950	2950	0
135	20250123	181900	16948340	2950	2950	2950	2950	0
136	20250123	181800	16948340	2950	2950	2950	2950	0
137	20250123	181700	16948340	2950	2950	2950	2950	0
138	20250123	181600	16948340	2950	2950	2950	2950	0
139	20250123	181500	16948340	2950	2950	2950	2950	0
140	20250123	181400	16948340	2950	2950	2950	2950	0
141	20250123	181300	16948340	2950	2950	2950	2950	0
142	20250123	181200	16948340	2950	2950	2950	2950	0
143	20250123	181100	16948340	2950	2950	2950	2950	0
144	20250123	181000	16948340	2950	2950	2950	2950	0
145	20250123	180900	16948340	2950	2950	2950	2950	0
146	20250123	180800	16948340	2950	2950	2950	2950	0
147	20250123	180700	16948340	2950	2950	2950	2950	0
148	20250123	180600	16948340	2950	2950	2950	2950	0
149	20250123	180500	16948340	2950	2950	2950	2950	0
150	20250123	180400	16948340	2950	2950	2950	2950	0
151	20250123	180300	16948340	2950	2950	2950	2950	0
152	20250123	180200	16948340	2950	2950	2950	2950	325
153	20250123	180100	16948340	2950	2950	2950	2950	0
154	20250123	180000	16948340	2950	2950	2950	2950	0
155	20250123	175900	16948340	2950	2950	2950	2950	0
156	20250123	175800	16948340	2950	2950	2950	2950	0
157	20250123	175700	16948340	2950	2950	2950	2950	0
158	20250123	175600	16948340	2950	2950	2950	2950	0
159	20250123	175500	16948340	2950	2950	2950	2950	0
160	20250123	175400	16948340	2950	2950	2950	2950	0
161	20250123	175300	16948340	2950	2950	2950	2950	0
162	20250123	175200	16948340	2950	2950	2950	2950	0
163	20250123	175100	16948340	2950	2950	2950	2950	0
164	20250123	175000	16948340	2950	2950	2950	2950	0
165	20250123	174900	16948340	2950	2950	2950	2950	0
166	20250123	174800	16948340	2950	2950	2950	2950	0
167	20250123	174700	16948340	2950	2950	2950	2950	0
168	20250123	174600	16948340	2950	2950	2950	2950	0
169	20250123	174500	16948340	2950	2950	2950	2950	0
170	20250123	174400	16948340	2950	2950	2950	2950	0
171	20250123	174300	16948340	2950	2950	2950	2950	0
172	20250123	174200	16948340	2950	2950	2950	2950	0
173	20250123	174100	16948340	2950	2950	2950	2950	0
174	20250123	174000	16948340	2950	2950	2950	2950	0
175	20250123	173900	16948340	2950	2950	2950	2950	0
176	20250123	173800	16948340	2950	2950	2950	2950	0
177	20250123	173700	16948340	2950	2950	2950	2950	0
178	20250123	173600	16948340	2950	2950	2950	2950	0
179	20250123	173500	16948340	2950	2950	2950	2950	0
180	20250123	173400	16948340	2950	2950	2950	2950	0
181	20250123	173300	16948340	2950	2950	2950	2950	0
182	20250123	173200	16948340	2950	2950	2950	2950	325
183	20250123	173100	16948340	2950	2950	2950	2950	0
184	20250123	173000	16948340	2950	2950	2950	2950	0
185	20250123	172900	16948340	2950	2950	2950	2950	0
186	20250123	172800	16948340	2950	2950	2950	2950	0
187	20250123	172700	16948340	2950	2950	2950	2950	0
188	20250123	172600	16948340	2950	2950	2950	2950	0
189	20250123	172500	16948340	2950	2950	2950	2950	0
190	20250123	172400	16948340	2950	2950	2950	2950	0
191	20250123	172300	16948340	2950	2950	2950	2950	0
192	20250123	172200	16948340	2950	2950	2950	2950	0
193	20250123	172100	16948340	2950	2950	2950	2950	0
194	20250123	172000	16948340	2950	2950	2950	2950	0
195	20250123	171900	16948340	2950	2950	2950	2950	0
196	20250123	171800	16948340	2950	2950	2950	2950	0
197	20250123	171700	16948340	2950	2950	2950	2950	0
198	20250123	171600	16948340	2950	2950	2950	2950	0
199	20250123	171500	16948340	2950	2950	2950	2950	0
200	20250123	171400	16948340	2950	2950	2950	2950	0
201	20250123	171300	16948340	2950	2950	2950	2950	0
202	20250123	171200	16948340	2950	2950	2950	2950	0
203	20250123	171100	16948340	2950	2950	2950	2950	0
204	20250123	171000	16948340	2950	2950	2950	2950	0
205	20250123	170900	16948340	2950	2950	2950	2950	0
206	20250123	170800	16948340	2950	2950	2950	2950	0
207	20250123	170700	16948340	2950	2950	2950	2950	0
208	20250123	170600	16948340	2950	2950	2950	2950	0
209	20250123	170500	16948340	2950	2950	2950	2950	0
210	20250123	170400	16948340	2950	2950	2950	2950	0
211	20250123	170300	16948340	2950	2950	2950	2950	0
212	20250123	170200	16948340	2950	2950	2950	2950	325
213	20250123	170100	16948340	2950	2950	2950	2950	0
214	20250123	170000	16948340	2950	2950	2950	2950	0
215	20250123	165900	16948340	2950	2950	2950	2950	0
216	20250123	165800	16948340	2950	2950	2950	2950	0
217	20250123	165700	16948340	2950	2950	2950	2950	0
218	20250123	165600	16948340	2950	2950	2950	2950	0
219	20250123	165500	16948340	2950	2950	2950	2950	0
220	20250123	165400	16948340	2950	2950	2950	2950	0
221	20250123	165300	16948340	2950	2950	2950	2950	0
222	20250123	165200	16948340	2950	2950	2950	2950	0
223	20250123	165100	16948340	2950	2950	2950	2950	0
224	20250123	165000	16948340	2950	2950	2950	2950	0
225	20250123	164900	16948340	2950	2950	2950	2950	0
226	20250123	164800	16948340	2950	2950	2950	2950	0
227	20250123	164700	16948340	2950	2950	2950	2950	0
228	20250123	164600	16948340	2950	2950	2950	2950	0
229	20250123	164500	16948340	2950	2950	2950	2950	0
230	20250123	164400	16948340	2950	2950	2950	2950	0
231	20250123	164300	16948340	2950	2950	2950	2950	0
232	20250123	164200	16948340	2950	2950	2950	2950	0
233	20250123	164100	16948340	2950	2950	2950	2950	0
234	20250123	164000	16948340	2950	2950	2950	2950	0
235	20250123	163900	16948340	2950	2950	2950	2950	0
236	20250123	163800	16948340	2950	2950	2950	2950	0
237	20250123	163700	16948340	2950	2950	2950	2950	0
238	20250123	163600	16948340	2950	2950	2950	2950	0
239	20250123	163500	16948340	2950	2950	2950	2950	0
240	20250123	163400	16948340	2950	2950	2950	2950	0
241	20250123	163300	16948340	2950	2950	2950	2950	0
242	20250123	163200	16948340	2950	2950	2950	2950	325
243	20250123	163100	16948340	2950	2950	2950	2950	0
244	20250123	163000	16948340	2950	2950	2950	2950	0
245	20250123	162900	16948340	2950	2950	2950	2950	0
246	20250123	162800	16948340	2950	2950	2950	2950	0
247	20250123	162700	16948340	2950	2950	2950	2950	0
248	20250123	162600	16948340	2950	2950	2950	2950	0
249	20250123	162500	16948340	2950	2950	2950	2950	0
250	20250123	162400	16948340	2950	2950	2950	2950	0
251	20250123	162300	16948340	2950	2950	2950	2950	0
252	20250123	162200	16948340	2950	2950	2950	2950	0
253	20250123	162100	16948340	2950	2950	2950	2950	0
254	20250123	162000	16948340	2950	2950	2950	2950	0
255	20250123	161900	16948340	2950	2950	2950	2950	0
256	20250123	161800	16948340	2950	2950	2950	2950	0
257	20250123	161700	16948340	2950	2950	2950	2950	0
258	20250123	161600	16948340	2950	2950	2950	2950	0
259	20250123	161500	16948340	2950	2950	2950	2950	0
260	20250123	161400	16948340	2950	2950	2950	2950	0
261	20250123	161300	16948340	2950	2950	2950	2950	0
262	20250123	161200	16948340	2950	2950	2950	2950	0
263	20250123	161100	16948340	2950	2950	2950	2950	0
264	20250123	161000	16948340	2950	2950	2950	2950	0
265	20250123	160900	16948340	2950	2950	2950	2950	0
266	20250123	160800	16948340	2950	2950	2950	2950	0
267	20250123	160700	16948340	2950	2950	2950	2950	0
268	20250123	160600	16948340	2950	2950	2950	2950	0
269	20250123	160500	16948340	2950	2950	2950	2950	0
270	20250123	160400	16948340	2950	2950	2950	2950	0
271	20250123	160300	16948340	2950	2950	2950	2950	0
272	20250123	160200	16948340	2950	2950	2950	2950	325
273	20250123	160100	16948340	2950	2950	2950	2950	0
274	20250123	160000	16948340	2950	2950	2950	2950	0
275	20250123	155900	16948340	2950	2950	2950	2950	0
276	20250123	155800	16948340	2950	2950	2950	2950	0
277	20250123	155700	16948340	2950	2950	2950	2950	0
278	20250123	155600	16948340	2950	2950	2950	2950	0
279	20250123	155500	16948340	2950	2950	2950	2950	0
280	20250123	155400	16948340	2950	2950	2950	2950	0
281	20250123	155300	16948340	2950	2950	2950	2950	0
282	20250123	155200	16948340	2950	2950	2950	2950	0
283	20250123	155100	16948340	2950	2950	2950	2950	0
284	20250123	155000	16948340	2950	2950	2950	2950	0
285	20250123	154900	16948340	2950	2950	2950	2950	0
286	20250123	154800	16948340	2950	2950	2950	2950	0
287	20250123	154700	16948340	2950	2950	2950	2950	0
288	20250123	154600	16948340	2950	2950	2950	2950	0
289	20250123	154500	16948340	2950	2950	2950	2950	0
290	20250123	154400	16948340	2950	2950	2950	2950	0
291	20250123	154300	16948340	2950	2950	2950	2950	0
292	20250123	154200	16948340	2950	2950	2950	2950	0
293	20250123	154100	16948340	2950	2950	2950	2950	0
294	20250123	154000	16948340	2950	2950	2950	2950	0
295	20250123	153900	16948340	2950	2950	2950	2950	0
296	20250123	153800	16948340	2950	2950	2950	2950	0
297	20250123	153700	16948340	2950	2950	2950	2950	0
298	20250123	153600	16948340	2950	2950	2950	2950	0
299	20250123	153500	16948340	2950	2950	2950	2950	0
300	20250123	153400	16948340	2950	2950	2950	2950	0
301	20250123	153300	16948340	2950	2950	2950	2950	0
302	20250123	153200	16948340	2950	2950	2950	2950	325
303	20250123	153100	16948340	2950	2950	2950	2950	0
304	20250123	153000	16948340	2950	2950	2950	2950	325
305	20250123	152900	15989590	2940	2940	2940	2940	0
306	20250123	152800	15989590	2940	2940	2940	2940	0
307	20250123	152700	15989590	2940	2940	2940	2940	0
308	20250123	152600	15989590	2940	2940	2940	2940	0
309	20250123	152500	15989590	2940	2940	2940	2940	0
310	20250123	152400	15989590	2940	2940	2940	2940	0
311	20250123	152300	15989590	2940	2940	2940	2940	0
312	20250123	152200	15989590	2940	2940	2940	2940	0
313	20250123	152100	15989590	2940	2940	2940	2940	0
314	20250123	152000	15989590	2940	2940	2940	2940	0
315	20250123	151900	15989590	2940	2940	2940	2940	44
316	20250123	151800	15860230	2955	2955	2955	2955	0
317	20250123	151700	15860230	2955	2955	2955	2955	0
318	20250123	151600	15860230	2955	2955	2955	2955	0
319	20250123	151500	15860230	2955	2955	2955	2955	0
320	20250123	151400	15860230	2955	2955	2955	2955	0
321	20250123	151300	15860230	2955	2945	2955	2945	10
322	20250123	151200	15830760	2955	2945	2955	2945	17
323	20250123	151100	15780675	2945	2945	2955	2945	25
324	20250123	151000	15706990	2950	2950	2950	2950	10
325	20250123	150900	15677490	2960	2960	2960	2960	0
326	20250123	150800	15677490	2960	2960	2960	2960	0
327	20250123	150700	15677490	2960	2960	2960	2960	0
328	20250123	150600	15677490	2960	2960	2960	2960	0
329	20250123	150500	15677490	2960	2960	2960	2960	0
330	20250123	150400	15677490	2960	2960	2960	2960	0
331	20250123	150300	15677490	2960	2960	2960	2960	0
332	20250123	150200	15677490	2960	2960	2960	2960	0
333	20250123	150100	15677490	2960	2945	2960	2945	115
334	20250123	150000	15338800	2960	2960	2960	2960	5
335	20250123	145900	15324000	2960	2960	2960	2960	1
336	20250123	145800	15321040	2945	2945	2945	2945	5
337	20250123	145700	15306315	2945	2945	2945	2945	5
338	20250123	145600	15291590	2960	2950	2960	2945	52
339	20250123	145500	15138185	2960	2960	2960	2960	0
340	20250123	145400	15138185	2960	2960	2960	2960	0
341	20250123	145300	15138185	2960	2960	2960	2945	7
342	20250123	145200	15117540	2945	2945	2945	2945	0
343	20250123	145100	15117540	2945	2945	2945	2945	0
344	20250123	145000	15117540	2945	2945	2945	2945	5
345	20250123	144900	15102815	2960	2960	2960	2960	0
346	20250123	144800	15102815	2960	2960	2960	2960	0
347	20250123	144700	15102815	2960	2960	2960	2960	0
348	20250123	144600	15102815	2960	2960	2960	2960	0
349	20250123	144500	15102815	2960	2960	2960	2945	206
350	20250123	144400	14496055	2955	2955	2955	2955	0
351	20250123	144300	14496055	2955	2955	2955	2955	0
352	20250123	144200	14496055	2955	2955	2955	2955	0
353	20250123	144100	14496055	2955	2950	2955	2945	52
354	20250123	144000	14342810	2955	2955	2955	2955	0
355	20250123	143900	14342810	2955	2955	2955	2955	66
356	20250123	143800	14147780	2960	2960	2960	2960	0
357	20250123	143700	14147780	2960	2960	2960	2960	0
358	20250123	143600	14147780	2960	2960	2960	2960	0
359	20250123	143500	14147780	2960	2960	2960	2960	0
360	20250123	143400	14147780	2960	2960	2960	2960	0
361	20250123	143300	14147780	2960	2960	2960	2960	0
362	20250123	143200	14147780	2960	2960	2960	2960	16
363	20250123	143100	14100420	2960	2960	2960	2960	5
364	20250123	143000	14085620	2970	2970	2970	2970	0
365	20250123	142900	14085620	2970	2970	2970	2970	0
366	20250123	142800	14085620	2970	2970	2970	2970	0
367	20250123	142700	14085620	2970	2970	2970	2970	0
368	20250123	142600	14085620	2970	2970	2970	2970	0
369	20250123	142500	14085620	2970	2970	2970	2970	0
370	20250123	142400	14085620	2970	2970	2970	2970	0
371	20250123	142300	14085620	2970	2970	2970	2970	0
372	20250123	142200	14085620	2970	2970	2970	2970	0
373	20250123	142100	14085620	2970	2970	2970	2970	0
374	20250123	142000	14085620	2970	2970	2970	2970	0
375	20250123	141900	14085620	2970	2970	2970	2970	0
376	20250123	141800	14085620	2970	2970	2970	2970	0
377	20250123	141700	14085620	2970	2970	2970	2970	0
378	20250123	141600	14085620	2970	2970	2970	2970	5
379	20250123	141500	14070770	2970	2970	2970	2970	0
380	20250123	141400	14070770	2970	2970	2970	2970	0
381	20250123	141300	14070770	2970	2970	2970	2970	0
382	20250123	141200	14070770	2970	2970	2970	2970	0
383	20250123	141100	14070770	2970	2970	2970	2970	0
384	20250123	141000	14070770	2970	2970	2970	2970	0
385	20250123	140900	14070770	2970	2970	2970	2970	0
386	20250123	140800	14070770	2970	2970	2970	2970	0
387	20250123	140700	14070770	2970	2970	2970	2970	0
388	20250123	140600	14070770	2970	2970	2970	2970	0
389	20250123	140500	14070770	2970	2970	2970	2970	0
390	20250123	140400	14070770	2970	2970	2970	2970	0
391	20250123	140300	14070770	2970	2970	2970	2970	0
392	20250123	140200	14070770	2970	2970	2970	2970	0
393	20250123	140100	14070770	2970	2970	2970	2970	4
394	20250123	140000	14058890	2975	2975	2975	2975	0
395	20250123	135900	14058890	2975	2975	2975	2975	0
396	20250123	135800	14058890	2975	2975	2975	2975	0
397	20250123	135700	14058890	2975	2975	2975	2975	0
398	20250123	135600	14058890	2975	2975	2975	2975	0
399	20250123	135500	14058890	2975	2975	2975	2975	0
400	20250123	135400	14058890	2975	2975	2975	2975	0
401	20250123	135300	14058890	2975	2975	2975	2975	0
402	20250123	135200	14058890	2975	2975	2975	2975	0
403	20250123	135100	14058890	2975	2970	2975	2970	7
404	20250123	135000	14038090	2970	2970	2970	2970	0
405	20250123	134900	14038090	2970	2970	2970	2970	0
406	20250123	134800	14038090	2970	2970	2970	2970	0
407	20250123	134700	14038090	2970	2970	2970	2970	0
408	20250123	134600	14038090	2970	2970	2970	2970	4
409	20250123	134500	14026210	2970	2970	2970	2970	0
410	20250123	134400	14026210	2970	2970	2970	2970	0
411	20250123	134300	14026210	2970	2970	2970	2970	0
412	20250123	134200	14026210	2970	2970	2970	2970	0
413	20250123	134100	14026210	2970	2970	2970	2970	0
414	20250123	134000	14026210	2970	2970	2970	2970	0
415	20250123	133900	14026210	2970	2970	2970	2970	50
416	20250123	133800	13877710	2940	2955	2955	2940	914
417	20250123	133700	11183750	2970	2970	2970	2970	1
418	20250123	133600	11180780	2960	2960	2960	2960	0
419	20250123	133500	11180780	2960	2960	2960	2960	0
420	20250123	133400	11180780	2960	2960	2960	2960	0
421	20250123	133300	11180780	2960	2960	2960	2960	1
422	20250123	133200	11177820	2970	2970	2970	2970	4
423	20250123	133100	11165940	2970	2970	2970	2970	0
424	20250123	133000	11165940	2970	2970	2970	2970	0
425	20250123	132900	11165940	2970	2970	2970	2970	0
426	20250123	132800	11165940	2970	2970	2970	2970	0
427	20250123	132700	11165940	2970	2970	2970	2970	0
428	20250123	132600	11165940	2970	2970	2970	2970	0
429	20250123	132500	11165940	2970	2970	2970	2970	0
430	20250123	132400	11165940	2970	2970	2970	2970	0
431	20250123	132300	11165940	2970	2970	2970	2970	0
432	20250123	132200	11165940	2970	2970	2970	2970	0
433	20250123	132100	11165940	2970	2970	2970	2970	0
434	20250123	132000	11165940	2970	2970	2970	2970	0
435	20250123	131900	11165940	2970	2970	2970	2970	0
436	20250123	131800	11165940	2970	2970	2970	2970	0
437	20250123	131700	11165940	2970	2970	2970	2970	4
438	20250123	131600	11154060	2970	2970	2970	2970	0
439	20250123	131500	11154060	2970	2970	2970	2970	0
440	20250123	131400	11154060	2970	2970	2970	2970	0
441	20250123	131300	11154060	2970	2970	2970	2970	0
442	20250123	131200	11154060	2970	2970	2970	2970	0
443	20250123	131100	11154060	2970	2970	2970	2970	0
444	20250123	131000	11154060	2970	2970	2970	2970	0
445	20250123	130900	11154060	2970	2970	2970	2970	0
446	20250123	130800	11154060	2970	2970	2970	2970	0
447	20250123	130700	11154060	2970	2970	2970	2970	0
448	20250123	130600	11154060	2970	2970	2970	2970	0
449	20250123	130500	11154060	2970	2970	2970	2970	0
450	20250123	130400	11154060	2970	2970	2970	2970	0
451	20250123	130300	11154060	2970	2970	2970	2970	0
452	20250123	130200	11154060	2970	2970	2970	2970	4
453	20250123	130100	11142180	2970	2970	2970	2970	180
454	20250123	130000	10607580	2970	2970	2970	2970	0
455	20250123	125900	10607580	2970	2970	2970	2970	0
456	20250123	125800	10607580	2970	2970	2970	2970	0
457	20250123	125700	10607580	2970	2970	2970	2970	0
458	20250123	125600	10607580	2970	2970	2970	2970	0
459	20250123	125500	10607580	2970	2970	2970	2970	0
460	20250123	125400	10607580	2970	2970	2970	2970	0
461	20250123	125300	10607580	2970	2970	2970	2970	0
462	20250123	125200	10607580	2970	2970	2970	2970	0
463	20250123	125100	10607580	2970	2970	2970	2970	0
464	20250123	125000	10607580	2970	2970	2970	2970	0
465	20250123	124900	10607580	2970	2970	2970	2970	0
466	20250123	124800	10607580	2970	2970	2970	2970	0
467	20250123	124700	10607580	2970	2970	2970	2970	4
468	20250123	124600	10595700	2970	2970	2970	2970	0
469	20250123	124500	10595700	2970	2970	2970	2970	0
470	20250123	124400	10595700	2970	2970	2970	2970	0
471	20250123	124300	10595700	2970	2970	2970	2970	0
472	20250123	124200	10595700	2970	2970	2970	2970	0
473	20250123	124100	10595700	2970	2970	2970	2970	0
474	20250123	124000	10595700	2970	2970	2970	2970	0
475	20250123	123900	10595700	2970	2970	2970	2970	0
476	20250123	123800	10595700	2970	2970	2970	2970	0
477	20250123	123700	10595700	2970	2970	2970	2970	0
478	20250123	123600	10595700	2970	2970	2970	2970	0
479	20250123	123500	10595700	2970	2970	2970	2970	0
480	20250123	123400	10595700	2970	2970	2970	2970	0
481	20250123	123300	10595700	2970	2970	2970	2970	4
482	20250123	123200	10583820	2970	2970	2970	2970	0
483	20250123	123100	10583820	2970	2970	2970	2970	1
484	20250123	123000	10580850	2965	2965	2965	2965	0
485	20250123	122900	10580850	2965	2965	2965	2965	2
486	20250123	122800	10574920	2970	2970	2970	2970	0
487	20250123	122700	10574920	2970	2970	2970	2970	0
488	20250123	122600	10574920	2970	2970	2970	2970	0
489	20250123	122500	10574920	2970	2970	2970	2970	0
490	20250123	122400	10574920	2970	2970	2970	2970	0
491	20250123	122300	10574920	2970	2970	2970	2970	0
492	20250123	122200	10574920	2970	2970	2970	2970	0
493	20250123	122100	10574920	2970	2970	2970	2970	0
494	20250123	122000	10574920	2970	2970	2970	2970	0
495	20250123	121900	10574920	2970	2970	2970	2970	0
496	20250123	121800	10574920	2970	2970	2970	2970	4
497	20250123	121700	10563040	2970	2970	2970	2970	0
498	20250123	121600	10563040	2970	2965	2970	2965	203
499	20250123	121500	9961130	2970	2970	2970	2970	0
500	20250123	121400	9961130	2970	2970	2970	2970	0
501	20250123	121300	9961130	2970	2970	2970	2970	0
502	20250123	121200	9961130	2970	2970	2970	2970	0
503	20250123	121100	9961130	2970	2970	2970	2970	0
504	20250123	121000	9961130	2970	2970	2970	2970	0
505	20250123	120900	9961130	2970	2970	2970	2970	0
506	20250123	120800	9961130	2970	2970	2970	2970	0
507	20250123	120700	9961130	2970	2970	2970	2970	0
508	20250123	120600	9961130	2970	2970	2970	2970	0
509	20250123	120500	9961130	2970	2970	2970	2970	0
510	20250123	120400	9961130	2970	2970	2970	2970	0
511	20250123	120300	9961130	2970	2970	2970	2970	4
512	20250123	120200	9949250	2970	2970	2970	2970	0
513	20250123	120100	9949250	2970	2970	2970	2970	0
514	20250123	120000	9949250	2970	2970	2970	2970	0
515	20250123	115900	9949250	2970	2970	2970	2970	0
516	20250123	115800	9949250	2970	2970	2970	2970	0
517	20250123	115700	9949250	2970	2970	2970	2970	0
518	20250123	115600	9949250	2970	2970	2970	2970	0
519	20250123	115500	9949250	2970	2970	2970	2970	0
520	20250123	115400	9949250	2970	2970	2970	2970	0
521	20250123	115300	9949250	2970	2970	2970	2970	0
522	20250123	115200	9949250	2970	2970	2970	2970	0
523	20250123	115100	9949250	2970	2970	2970	2970	0
524	20250123	115000	9949250	2970	2970	2970	2970	0
525	20250123	114900	9949250	2970	2970	2970	2970	0
526	20250123	114800	9949250	2970	2970	2970	2970	4
527	20250123	114700	9937370	2970	2970	2970	2970	0
528	20250123	114600	9937370	2970	2970	2970	2970	0
529	20250123	114500	9937370	2970	2970	2970	2970	0
530	20250123	114400	9937370	2970	2970	2970	2970	0
531	20250123	114300	9937370	2970	2970	2970	2970	0
532	20250123	114200	9937370	2970	2970	2970	2970	0
533	20250123	114100	9937370	2970	2970	2970	2970	0
534	20250123	114000	9937370	2970	2970	2970	2970	0
535	20250123	113900	9937370	2970	2970	2970	2970	0
536	20250123	113800	9937370	2970	2970	2970	2970	0
537	20250123	113700	9937370	2970	2970	2970	2970	0
538	20250123	113600	9937370	2970	2970	2970	2970	0
539	20250123	113500	9937370	2970	2970	2970	2970	0
540	20250123	113400	9937370	2970	2970	2970	2970	4
541	20250123	113300	9925490	2970	2970	2970	2970	0
542	20250123	113200	9925490	2970	2970	2970	2970	0
543	20250123	113100	9925490	2970	2970	2970	2970	0
544	20250123	113000	9925490	2970	2970	2970	2970	0
545	20250123	112900	9925490	2970	2970	2970	2970	0
546	20250123	112800	9925490	2970	2970	2970	2970	0
547	20250123	112700	9925490	2970	2970	2970	2970	0
548	20250123	112600	9925490	2970	2970	2970	2970	0
549	20250123	112500	9925490	2970	2970	2970	2970	0
550	20250123	112400	9925490	2970	2970	2970	2970	0
551	20250123	112300	9925490	2970	2970	2970	2970	0
552	20250123	112200	9925490	2970	2970	2970	2970	0
553	20250123	112100	9925490	2970	2970	2970	2970	0
554	20250123	112000	9925490	2970	2970	2970	2970	0
555	20250123	111900	9925490	2970	2970	2970	2970	4
556	20250123	111800	9913610	2970	2970	2970	2970	0
557	20250123	111700	9913610	2970	2970	2970	2970	0
558	20250123	111600	9913610	2970	2970	2970	2970	0
559	20250123	111500	9913610	2970	2970	2970	2970	0
560	20250123	111400	9913610	2970	2970	2970	2970	0
561	20250123	111300	9913610	2970	2970	2970	2970	0
562	20250123	111200	9913610	2970	2970	2970	2970	0
563	20250123	111100	9913610	2970	2970	2970	2970	0
564	20250123	111000	9913610	2970	2970	2970	2970	0
565	20250123	110900	9913610	2970	2970	2970	2970	0
566	20250123	110800	9913610	2970	2970	2970	2970	0
567	20250123	110700	9913610	2970	2970	2970	2970	0
568	20250123	110600	9913610	2970	2970	2970	2970	0
569	20250123	110500	9913610	2970	2970	2970	2970	0
570	20250123	110400	9913610	2970	2970	2970	2970	4
571	20250123	110300	9901730	2970	2970	2970	2970	0
572	20250123	110200	9901730	2970	2970	2970	2970	0
573	20250123	110100	9901730	2970	2970	2970	2970	0
574	20250123	110000	9901730	2970	2970	2970	2970	0
575	20250123	105900	9901730	2970	2970	2970	2970	0
576	20250123	105800	9901730	2970	2970	2970	2970	0
577	20250123	105700	9901730	2970	2970	2970	2970	0
578	20250123	105600	9901730	2970	2970	2970	2970	0
579	20250123	105500	9901730	2970	2970	2970	2970	0
580	20250123	105400	9901730	2970	2970	2970	2970	0
581	20250123	105300	9901730	2970	2970	2970	2970	0
582	20250123	105200	9901730	2970	2970	2970	2970	0
583	20250123	105100	9901730	2970	2970	2970	2970	0
584	20250123	105000	9901730	2970	2970	2970	2970	0
585	20250123	104900	9901730	2970	2970	2970	2970	4
586	20250123	104800	9889850	2975	2970	2975	2970	2
587	20250123	104700	9883905	2970	2970	2970	2970	0
588	20250123	104600	9883905	2970	2970	2970	2970	0
589	20250123	104500	9883905	2970	2970	2970	2970	0
590	20250123	104400	9883905	2970	2970	2970	2970	0
591	20250123	104300	9883905	2970	2970	2970	2970	0
592	20250123	104200	9883905	2970	2970	2970	2970	0
593	20250123	104100	9883905	2970	2970	2970	2970	20
594	20250123	104000	9824505	2970	2970	2970	2970	0
595	20250123	103900	9824505	2970	2970	2970	2970	0
596	20250123	103800	9824505	2970	2970	2970	2970	0
597	20250123	103700	9824505	2970	2970	2970	2970	0
598	20250123	103600	9824505	2970	2970	2970	2970	35
599	20250123	103500	9720555	2970	2960	2970	2960	101
600	20250123	103400	9420595	2970	2965	2970	2965	12
601	20250123	103300	9384995	2965	2965	2965	2965	0
602	20250123	103200	9384995	2965	2965	2965	2965	0
603	20250123	103100	9384995	2965	2965	2965	2965	0
604	20250123	103000	9384995	2965	2965	2965	2965	10
605	20250123	102900	9355345	2965	2965	2965	2965	0
606	20250123	102800	9355345	2965	2965	2965	2965	0
607	20250123	102700	9355345	2965	2965	2965	2965	0
608	20250123	102600	9355345	2965	2965	2965	2965	0
609	20250123	102500	9355345	2965	2965	2965	2965	0
610	20250123	102400	9355345	2965	2965	2965	2965	0
611	20250123	102300	9355345	2965	2965	2965	2965	0
612	20250123	102200	9355345	2965	2965	2965	2965	0
613	20250123	102100	9355345	2965	2965	2965	2965	0
614	20250123	102000	9355345	2965	2965	2965	2965	4
615	20250123	101900	9343485	2965	2965	2965	2965	0
616	20250123	101800	9343485	2965	2965	2965	2965	0
617	20250123	101700	9343485	2965	2965	2965	2965	20
618	20250123	101600	9284185	2965	2965	2965	2965	0
619	20250123	101500	9284185	2965	2965	2965	2965	0
620	20250123	101400	9284185	2965	2965	2965	2965	0
621	20250123	101300	9284185	2965	2965	2965	2965	0
622	20250123	101200	9284185	2965	2965	2965	2965	5
623	20250123	101100	9269360	2960	2960	2960	2960	258
624	20250123	101000	8505680	2965	2965	2965	2965	0
625	20250123	100900	8505680	2965	2965	2965	2965	10
626	20250123	100800	8476030	2960	2960	2960	2960	0
627	20250123	100700	8476030	2960	2960	2960	2960	742
628	20250123	100600	6279710	2960	2960	2960	2960	0
629	20250123	100500	6279710	2960	2960	2960	2960	1
630	20250123	100400	6276750	2955	2955	2955	2955	0
631	20250123	100300	6276750	2955	2955	2955	2955	0
632	20250123	100200	6276750	2955	2955	2955	2955	0
633	20250123	100100	6276750	2955	2955	2955	2955	0
634	20250123	100000	6276750	2955	2960	2960	2955	9
635	20250123	095900	6250125	2945	2945	2945	2945	0
636	20250123	095800	6250125	2945	2945	2945	2945	0
637	20250123	095700	6250125	2945	2945	2945	2945	0
638	20250123	095600	6250125	2945	2955	2955	2945	612
639	20250123	095500	4445310	2955	2955	2955	2955	0
640	20250123	095400	4445310	2955	2955	2955	2955	0
641	20250123	095300	4445310	2955	2955	2955	2955	1
642	20250123	095200	4442355	2975	2975	2975	2975	0
643	20250123	095100	4442355	2975	2975	2975	2975	0
644	20250123	095000	4442355	2975	2975	2975	2975	10
645	20250123	094900	4412605	2975	2975	2975	2975	0
646	20250123	094800	4412605	2975	2975	2975	2975	0
647	20250123	094700	4412605	2975	2975	2975	2975	0
648	20250123	094600	4412605	2975	2975	2975	2975	0
649	20250123	094500	4412605	2975	2975	2975	2975	0
650	20250123	094400	4412605	2975	2975	2975	2975	0
651	20250123	094300	4412605	2975	2975	2975	2975	2
652	20250123	094200	4406655	2975	2975	2975	2975	1
653	20250123	094100	4403680	2950	2950	2950	2950	12
654	20250123	094000	4368280	2975	2975	2975	2975	0
655	20250123	093900	4368280	2975	2975	2975	2975	0
656	20250123	093800	4368280	2975	2975	2975	2975	0
657	20250123	093700	4368280	2975	2975	2975	2975	0
658	20250123	093600	4368280	2975	2975	2975	2975	0
659	20250123	093500	4368280	2975	2975	2975	2975	0
660	20250123	093400	4368280	2975	2975	2975	2975	1
661	20250123	093300	4365305	2950	2950	2950	2950	498
662	20250123	093200	2896205	2975	2975	2975	2975	0
663	20250123	093100	2896205	2975	2975	2975	2975	0
664	20250123	093000	2896205	2975	2975	2975	2975	13
665	20250123	092900	2857530	2975	2975	2975	2975	0
666	20250123	092800	2857530	2975	2975	2975	2975	0
667	20250123	092700	2857530	2975	2975	2975	2975	0
668	20250123	092600	2857530	2975	2975	2975	2975	0
669	20250123	092500	2857530	2975	2975	2975	2975	0
670	20250123	092400	2857530	2975	2975	2975	2975	0
671	20250123	092300	2857530	2975	2975	2975	2975	0
672	20250123	092200	2857530	2975	2975	2975	2975	0
673	20250123	092100	2857530	2975	2975	2975	2975	0
674	20250123	092000	2857530	2975	2975	2975	2975	0
675	20250123	091900	2857530	2975	2975	2975	2975	0
676	20250123	091800	2857530	2975	2975	2975	2975	0
677	20250123	091700	2857530	2975	2975	2975	2975	0
678	20250123	091600	2857530	2975	2975	2975	2975	0
679	20250123	091500	2857530	2975	2975	2975	2975	0
680	20250123	091400	2857530	2975	2975	2975	2975	0
681	20250123	091300	2857530	2975	2975	2975	2975	0
682	20250123	091200	2857530	2975	2975	2975	2975	1
683	20250123	091100	2854555	2955	2960	2960	2955	470
684	20250123	091000	1464925	2970	2970	2970	2970	0
685	20250123	090900	1464925	2970	2970	2970	2970	0
686	20250123	090800	1464925	2970	2970	2970	2970	0
687	20250123	090700	1464925	2970	2970	2970	2970	0
688	20250123	090600	1464925	2970	2970	2970	2970	0
689	20250123	090500	1464925	2970	2970	2970	2970	0
690	20250123	090400	1464925	2970	2970	2970	2970	3
691	20250123	090300	1456015	2990	2990	2990	2990	0
692	20250123	090200	1456015	2990	2990	2990	2990	0
693	20250123	090100	1456015	2990	2990	2990	2990	1
694	20250123	090000	1453025	2965	2965	2965	2965	485