KissMeData/067010/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194600	34842165	2990	2990	2990	2990	834
3	20250124	194500	34842165	2990	2990	2990	2990	0
4	20250124	194400	34842165	2990	2990	2990	2990	0
5	20250124	194300	34842165	2990	2990	2990	2990	0
6	20250124	194200	34842165	2990	2990	2990	2990	0
7	20250124	194100	34842165	2990	2990	2990	2990	0
8	20250124	194000	34842165	2990	2990	2990	2990	0
9	20250124	193900	34842165	2990	2990	2990	2990	0
10	20250124	193800	34842165	2990	2990	2990	2990	0
11	20250124	193700	34842165	2990	2990	2990	2990	0
12	20250124	193600	34842165	2990	2990	2990	2990	0
13	20250124	193500	34842165	2990	2990	2990	2990	0
14	20250124	193400	34842165	2990	2990	2990	2990	0
15	20250124	193300	34842165	2990	2990	2990	2990	0
16	20250124	193200	34842165	2990	2990	2990	2990	0
17	20250124	193100	34842165	2990	2990	2990	2990	0
18	20250124	193000	34842165	2990	2990	2990	2990	0
19	20250124	192900	34842165	2990	2990	2990	2990	0
20	20250124	192800	34842165	2990	2990	2990	2990	0
21	20250124	192700	34842165	2990	2990	2990	2990	0
22	20250124	192600	34842165	2990	2990	2990	2990	0
23	20250124	192500	34842165	2990	2990	2990	2990	0
24	20250124	192400	34842165	2990	2990	2990	2990	0
25	20250124	192300	34842165	2990	2990	2990	2990	0
26	20250124	192200	34842165	2990	2990	2990	2990	0
27	20250124	192100	34842165	2990	2990	2990	2990	0
28	20250124	192000	34842165	2990	2990	2990	2990	0
29	20250124	191900	34842165	2990	2990	2990	2990	0
30	20250124	191800	34842165	2990	2990	2990	2990	0
31	20250124	191700	34842165	2990	2990	2990	2990	0
32	20250124	191600	34842165	2990	2990	2990	2990	834
33	20250124	191500	34842165	2990	2990	2990	2990	0
34	20250124	191400	34842165	2990	2990	2990	2990	0
35	20250124	191300	34842165	2990	2990	2990	2990	0
36	20250124	191200	34842165	2990	2990	2990	2990	0
37	20250124	191100	34842165	2990	2990	2990	2990	0
38	20250124	191000	34842165	2990	2990	2990	2990	0
39	20250124	190900	34842165	2990	2990	2990	2990	0
40	20250124	190800	34842165	2990	2990	2990	2990	0
41	20250124	190700	34842165	2990	2990	2990	2990	0
42	20250124	190600	34842165	2990	2990	2990	2990	0
43	20250124	190500	34842165	2990	2990	2990	2990	0
44	20250124	190400	34842165	2990	2990	2990	2990	0
45	20250124	190300	34842165	2990	2990	2990	2990	0
46	20250124	190200	34842165	2990	2990	2990	2990	0
47	20250124	190100	34842165	2990	2990	2990	2990	0
48	20250124	190000	34842165	2990	2990	2990	2990	0
49	20250124	185900	34842165	2990	2990	2990	2990	0
50	20250124	185800	34842165	2990	2990	2990	2990	0
51	20250124	185700	34842165	2990	2990	2990	2990	0
52	20250124	185600	34842165	2990	2990	2990	2990	0
53	20250124	185500	34842165	2990	2990	2990	2990	0
54	20250124	185400	34842165	2990	2990	2990	2990	0
55	20250124	185300	34842165	2990	2990	2990	2990	0
56	20250124	185200	34842165	2990	2990	2990	2990	0
57	20250124	185100	34842165	2990	2990	2990	2990	0
58	20250124	185000	34842165	2990	2990	2990	2990	0
59	20250124	184900	34842165	2990	2990	2990	2990	0
60	20250124	184800	34842165	2990	2990	2990	2990	0
61	20250124	184700	34842165	2990	2990	2990	2990	0
62	20250124	184600	34842165	2990	2990	2990	2990	834
63	20250124	184500	34842165	2990	2990	2990	2990	0
64	20250124	184400	34842165	2990	2990	2990	2990	0
65	20250124	184300	34842165	2990	2990	2990	2990	0
66	20250124	184200	34842165	2990	2990	2990	2990	0
67	20250124	184100	34842165	2990	2990	2990	2990	0
68	20250124	184000	34842165	2990	2990	2990	2990	0
69	20250124	183900	34842165	2990	2990	2990	2990	0
70	20250124	183800	34842165	2990	2990	2990	2990	0
71	20250124	183700	34842165	2990	2990	2990	2990	0
72	20250124	183600	34842165	2990	2990	2990	2990	0
73	20250124	183500	34842165	2990	2990	2990	2990	0
74	20250124	183400	34842165	2990	2990	2990	2990	0
75	20250124	183300	34842165	2990	2990	2990	2990	0
76	20250124	183200	34842165	2990	2990	2990	2990	0
77	20250124	183100	34842165	2990	2990	2990	2990	0
78	20250124	183000	34842165	2990	2990	2990	2990	0
79	20250124	182900	34842165	2990	2990	2990	2990	0
80	20250124	182800	34842165	2990	2990	2990	2990	0
81	20250124	182700	34842165	2990	2990	2990	2990	0
82	20250124	182600	34842165	2990	2990	2990	2990	0
83	20250124	182500	34842165	2990	2990	2990	2990	0
84	20250124	182400	34842165	2990	2990	2990	2990	0
85	20250124	182300	34842165	2990	2990	2990	2990	0
86	20250124	182200	34842165	2990	2990	2990	2990	0
87	20250124	182100	34842165	2990	2990	2990	2990	0
88	20250124	182000	34842165	2990	2990	2990	2990	0
89	20250124	181900	34842165	2990	2990	2990	2990	0
90	20250124	181800	34842165	2990	2990	2990	2990	0
91	20250124	181700	34842165	2990	2990	2990	2990	0
92	20250124	181600	34842165	2990	2990	2990	2990	834
93	20250124	181500	34842165	2990	2990	2990	2990	0
94	20250124	181400	34842165	2990	2990	2990	2990	0
95	20250124	181300	34842165	2990	2990	2990	2990	0
96	20250124	181200	34842165	2990	2990	2990	2990	0
97	20250124	181100	34842165	2990	2990	2990	2990	0
98	20250124	181000	34842165	2990	2990	2990	2990	0
99	20250124	180900	34842165	2990	2990	2990	2990	0
100	20250124	180800	34842165	2990	2990	2990	2990	0
101	20250124	180700	34842165	2990	2990	2990	2990	0
102	20250124	180600	34842165	2990	2990	2990	2990	0
103	20250124	180500	34842165	2990	2990	2990	2990	0
104	20250124	180400	34842165	2990	2990	2990	2990	0
105	20250124	180300	34842165	2990	2990	2990	2990	0
106	20250124	180200	34842165	2990	2990	2990	2990	0
107	20250124	180100	34842165	2990	2990	2990	2990	0
108	20250124	180000	34842165	2990	2990	2990	2990	0
109	20250124	175900	34842165	2990	2990	2990	2990	0
110	20250124	175800	34842165	2990	2990	2990	2990	0
111	20250124	175700	34842165	2990	2990	2990	2990	0
112	20250124	175600	34842165	2990	2990	2990	2990	0
113	20250124	175500	34842165	2990	2990	2990	2990	0
114	20250124	175400	34842165	2990	2990	2990	2990	0
115	20250124	175300	34842165	2990	2990	2990	2990	0
116	20250124	175200	34842165	2990	2990	2990	2990	0
117	20250124	175100	34842165	2990	2990	2990	2990	0
118	20250124	175000	34842165	2990	2990	2990	2990	0
119	20250124	174900	34842165	2990	2990	2990	2990	0
120	20250124	174800	34842165	2990	2990	2990	2990	0
121	20250124	174700	34842165	2990	2990	2990	2990	0
122	20250124	174600	34842165	2990	2990	2990	2990	834
123	20250124	174500	34842165	2990	2990	2990	2990	0
124	20250124	174400	34842165	2990	2990	2990	2990	0
125	20250124	174300	34842165	2990	2990	2990	2990	0
126	20250124	174200	34842165	2990	2990	2990	2990	0
127	20250124	174100	34842165	2990	2990	2990	2990	0
128	20250124	174000	34842165	2990	2990	2990	2990	0
129	20250124	173900	34842165	2990	2990	2990	2990	0
130	20250124	173800	34842165	2990	2990	2990	2990	0
131	20250124	173700	34842165	2990	2990	2990	2990	0
132	20250124	173600	34842165	2990	2990	2990	2990	0
133	20250124	173500	34842165	2990	2990	2990	2990	0
134	20250124	173400	34842165	2990	2990	2990	2990	0
135	20250124	173300	34842165	2990	2990	2990	2990	0
136	20250124	173200	34842165	2990	2990	2990	2990	0
137	20250124	173100	34842165	2990	2990	2990	2990	0
138	20250124	173000	34842165	2990	2990	2990	2990	0
139	20250124	172900	34842165	2990	2990	2990	2990	0
140	20250124	172800	34842165	2990	2990	2990	2990	0
141	20250124	172700	34842165	2990	2990	2990	2990	0
142	20250124	172600	34842165	2990	2990	2990	2990	0
143	20250124	172500	34842165	2990	2990	2990	2990	0
144	20250124	172400	34842165	2990	2990	2990	2990	0
145	20250124	172300	34842165	2990	2990	2990	2990	0
146	20250124	172200	34842165	2990	2990	2990	2990	0
147	20250124	172100	34842165	2990	2990	2990	2990	0
148	20250124	172000	34842165	2990	2990	2990	2990	0
149	20250124	171900	34842165	2990	2990	2990	2990	0
150	20250124	171800	34842165	2990	2990	2990	2990	0
151	20250124	171700	34842165	2990	2990	2990	2990	0
152	20250124	171600	34842165	2990	2990	2990	2990	834
153	20250124	171500	34842165	2990	2990	2990	2990	0
154	20250124	171400	34842165	2990	2990	2990	2990	0
155	20250124	171300	34842165	2990	2990	2990	2990	0
156	20250124	171200	34842165	2990	2990	2990	2990	0
157	20250124	171100	34842165	2990	2990	2990	2990	0
158	20250124	171000	34842165	2990	2990	2990	2990	0
159	20250124	170900	34842165	2990	2990	2990	2990	0
160	20250124	170800	34842165	2990	2990	2990	2990	0
161	20250124	170700	34842165	2990	2990	2990	2990	0
162	20250124	170600	34842165	2990	2990	2990	2990	0
163	20250124	170500	34842165	2990	2990	2990	2990	0
164	20250124	170400	34842165	2990	2990	2990	2990	0
165	20250124	170300	34842165	2990	2990	2990	2990	0
166	20250124	170200	34842165	2990	2990	2990	2990	0
167	20250124	170100	34842165	2990	2990	2990	2990	0
168	20250124	170000	34842165	2990	2990	2990	2990	0
169	20250124	165900	34842165	2990	2990	2990	2990	0
170	20250124	165800	34842165	2990	2990	2990	2990	0
171	20250124	165700	34842165	2990	2990	2990	2990	0
172	20250124	165600	34842165	2990	2990	2990	2990	0
173	20250124	165500	34842165	2990	2990	2990	2990	0
174	20250124	165400	34842165	2990	2990	2990	2990	0
175	20250124	165300	34842165	2990	2990	2990	2990	0
176	20250124	165200	34842165	2990	2990	2990	2990	0
177	20250124	165100	34842165	2990	2990	2990	2990	0
178	20250124	165000	34842165	2990	2990	2990	2990	0
179	20250124	164900	34842165	2990	2990	2990	2990	0
180	20250124	164800	34842165	2990	2990	2990	2990	0
181	20250124	164700	34842165	2990	2990	2990	2990	0
182	20250124	164600	34842165	2990	2990	2990	2990	834
183	20250124	164500	34842165	2990	2990	2990	2990	0
184	20250124	164400	34842165	2990	2990	2990	2990	0
185	20250124	164300	34842165	2990	2990	2990	2990	0
186	20250124	164200	34842165	2990	2990	2990	2990	0
187	20250124	164100	34842165	2990	2990	2990	2990	0
188	20250124	164000	34842165	2990	2990	2990	2990	0
189	20250124	163900	34842165	2990	2990	2990	2990	0
190	20250124	163800	34842165	2990	2990	2990	2990	0
191	20250124	163700	34842165	2990	2990	2990	2990	0
192	20250124	163600	34842165	2990	2990	2990	2990	0
193	20250124	163500	34842165	2990	2990	2990	2990	0
194	20250124	163400	34842165	2990	2990	2990	2990	0
195	20250124	163300	34842165	2990	2990	2990	2990	0
196	20250124	163200	34842165	2990	2990	2990	2990	0
197	20250124	163100	34842165	2990	2990	2990	2990	0
198	20250124	163000	34842165	2990	2990	2990	2990	0
199	20250124	162900	34842165	2990	2990	2990	2990	0
200	20250124	162800	34842165	2990	2990	2990	2990	0
201	20250124	162700	34842165	2990	2990	2990	2990	0
202	20250124	162600	34842165	2990	2990	2990	2990	0
203	20250124	162500	34842165	2990	2990	2990	2990	0
204	20250124	162400	34842165	2990	2990	2990	2990	0
205	20250124	162300	34842165	2990	2990	2990	2990	0
206	20250124	162200	34842165	2990	2990	2990	2990	0
207	20250124	162100	34842165	2990	2990	2990	2990	0
208	20250124	162000	34842165	2990	2990	2990	2990	0
209	20250124	161900	34842165	2990	2990	2990	2990	0
210	20250124	161800	34842165	2990	2990	2990	2990	0
211	20250124	161700	34842165	2990	2990	2990	2990	0
212	20250124	161600	34842165	2990	2990	2990	2990	834
213	20250124	161500	34842165	2990	2990	2990	2990	0
214	20250124	161400	34842165	2990	2990	2990	2990	0
215	20250124	161300	34842165	2990	2990	2990	2990	0
216	20250124	161200	34842165	2990	2990	2990	2990	0
217	20250124	161100	34842165	2990	2990	2990	2990	0
218	20250124	161000	34842165	2990	2990	2990	2990	0
219	20250124	160900	34842165	2990	2990	2990	2990	0
220	20250124	160800	34842165	2990	2990	2990	2990	0
221	20250124	160700	34842165	2990	2990	2990	2990	0
222	20250124	160600	34842165	2990	2990	2990	2990	0
223	20250124	160500	34842165	2990	2990	2990	2990	0
224	20250124	160400	34842165	2990	2990	2990	2990	0
225	20250124	160300	34842165	2990	2990	2990	2990	0
226	20250124	160200	34842165	2990	2990	2990	2990	0
227	20250124	160100	34842165	2990	2990	2990	2990	0
228	20250124	160000	34842165	2990	2990	2990	2990	0
229	20250124	155900	34842165	2990	2990	2990	2990	0
230	20250124	155800	34842165	2990	2990	2990	2990	0
231	20250124	155700	34842165	2990	2990	2990	2990	0
232	20250124	155600	34842165	2990	2990	2990	2990	0
233	20250124	155500	34842165	2990	2990	2990	2990	0
234	20250124	155400	34842165	2990	2990	2990	2990	0
235	20250124	155300	34842165	2990	2990	2990	2990	0
236	20250124	155200	34842165	2990	2990	2990	2990	0
237	20250124	155100	34842165	2990	2990	2990	2990	0
238	20250124	155000	34842165	2990	2990	2990	2990	0
239	20250124	154900	34842165	2990	2990	2990	2990	0
240	20250124	154800	34842165	2990	2990	2990	2990	0
241	20250124	154700	34842165	2990	2990	2990	2990	0
242	20250124	154600	34842165	2990	2990	2990	2990	834
243	20250124	154500	34842165	2990	2990	2990	2990	0
244	20250124	154400	34842165	2990	2990	2990	2990	0
245	20250124	154300	34842165	2990	2990	2990	2990	0
246	20250124	154200	34842165	2990	2990	2990	2990	0
247	20250124	154100	34842165	2990	2990	2990	2990	0
248	20250124	154000	34842165	2990	2990	2990	2990	0
249	20250124	153900	34842165	2990	2990	2990	2990	0
250	20250124	153800	34842165	2990	2990	2990	2990	0
251	20250124	153700	34842165	2990	2990	2990	2990	0
252	20250124	153600	34842165	2990	2990	2990	2990	0
253	20250124	153500	34842165	2990	2990	2990	2990	0
254	20250124	153400	34842165	2990	2990	2990	2990	0
255	20250124	153300	34842165	2990	2990	2990	2990	0
256	20250124	153200	34842165	2990	2990	2990	2990	0
257	20250124	153100	34842165	2990	2990	2990	2990	0
258	20250124	153000	34842165	2990	2990	2990	2990	834
259	20250124	152900	32348505	2990	2990	2990	2990	0
260	20250124	152800	32348505	2990	2990	2990	2990	0
261	20250124	152700	32348505	2990	2990	2990	2990	0
262	20250124	152600	32348505	2990	2990	2990	2990	0
263	20250124	152500	32348505	2990	2990	2990	2990	0
264	20250124	152400	32348505	2990	2990	2990	2990	0
265	20250124	152300	32348505	2990	2990	2990	2990	0
266	20250124	152200	32348505	2990	2990	2990	2990	0
267	20250124	152100	32348505	2990	2990	2990	2990	0
268	20250124	152000	32348505	2990	2990	2990	2990	0
269	20250124	151900	32348505	2990	2990	2990	2990	1
270	20250124	151800	32345515	2990	2990	2990	2990	0
271	20250124	151700	32345515	2990	2990	2990	2990	0
272	20250124	151600	32345515	2990	2990	2990	2990	0
273	20250124	151500	32345515	2990	2980	2990	2980	4
274	20250124	151400	32333585	2985	2985	2985	2985	0
275	20250124	151300	32333585	2985	2985	2985	2985	0
276	20250124	151200	32333585	2985	2985	2985	2985	606
277	20250124	151100	30524675	2985	2985	2985	2985	6
278	20250124	151000	30506765	2990	2970	2990	2950	2005
279	20250124	150900	24577895	2990	2990	2990	2990	0
280	20250124	150800	24577895	2990	2990	2990	2990	0
281	20250124	150700	24577895	2990	2990	2990	2990	0
282	20250124	150600	24577895	2990	2990	2990	2990	0
283	20250124	150500	24577895	2990	2990	2990	2990	0
284	20250124	150400	24577895	2990	2990	2990	2990	0
285	20250124	150300	24577895	2990	2990	2990	2990	0
286	20250124	150200	24577895	2990	2990	2990	2990	0
287	20250124	150100	24577895	2990	2990	2990	2990	0
288	20250124	150000	24577895	2990	2990	2990	2990	0
289	20250124	145900	24577895	2990	2990	2990	2990	0
290	20250124	145800	24577895	2990	2990	2990	2990	0
291	20250124	145700	24577895	2990	2975	2990	2970	861
292	20250124	145600	22016410	2980	2980	2980	2980	0
293	20250124	145500	22016410	2980	2980	2980	2980	3
294	20250124	145400	22007470	2990	2990	2990	2990	0
295	20250124	145300	22007470	2990	2990	2990	2990	0
296	20250124	145200	22007470	2990	2990	2990	2990	0
297	20250124	145100	22007470	2990	2990	2990	2990	0
298	20250124	145000	22007470	2990	2990	2990	2990	0
299	20250124	144900	22007470	2990	2990	2990	2990	0
300	20250124	144800	22007470	2990	2990	2990	2990	0
301	20250124	144700	22007470	2990	2990	2990	2990	2
302	20250124	144600	22001490	2980	2980	2980	2980	0
303	20250124	144500	22001490	2980	2980	2980	2980	0
304	20250124	144400	22001490	2980	2980	2980	2980	0
305	20250124	144300	22001490	2980	2980	2980	2980	0
306	20250124	144200	22001490	2980	2980	2980	2980	0
307	20250124	144100	22001490	2980	2980	2980	2980	0
308	20250124	144000	22001490	2980	2980	2980	2980	0
309	20250124	143900	22001490	2980	2980	2980	2980	36
310	20250124	143800	21894210	2980	2980	2980	2980	0
311	20250124	143700	21894210	2980	2980	2980	2980	0
312	20250124	143600	21894210	2980	2980	2980	2980	0
313	20250124	143500	21894210	2980	2980	2980	2980	0
314	20250124	143400	21894210	2980	2980	2980	2980	0
315	20250124	143300	21894210	2980	2980	2980	2980	0
316	20250124	143200	21894210	2980	2980	2980	2980	0
317	20250124	143100	21894210	2980	2980	2980	2980	0
318	20250124	143000	21894210	2980	2980	2980	2980	0
319	20250124	142900	21894210	2980	2980	2980	2980	0
320	20250124	142800	21894210	2980	2980	2980	2980	0
321	20250124	142700	21894210	2980	2980	2980	2980	0
322	20250124	142600	21894210	2980	2980	2980	2980	0
323	20250124	142500	21894210	2980	2980	2980	2980	0
324	20250124	142400	21894210	2980	2980	2980	2980	1047
325	20250124	142300	18774150	2990	2990	2990	2990	0
326	20250124	142200	18774150	2990	2990	2990	2990	0
327	20250124	142100	18774150	2990	2990	2990	2990	0
328	20250124	142000	18774150	2990	2990	2990	2990	0
329	20250124	141900	18774150	2990	2990	2990	2990	0
330	20250124	141800	18774150	2990	2990	2990	2990	0
331	20250124	141700	18774150	2990	2990	2990	2990	0
332	20250124	141600	18774150	2990	2990	2990	2990	0
333	20250124	141500	18774150	2990	2990	2990	2990	0
334	20250124	141400	18774150	2990	2990	2990	2990	0
335	20250124	141300	18774150	2990	2990	2990	2990	0
336	20250124	141200	18774150	2990	2990	2990	2990	0
337	20250124	141100	18774150	2990	2990	2990	2990	0
338	20250124	141000	18774150	2990	2990	2990	2990	0
339	20250124	140900	18774150	2990	2990	2990	2990	0
340	20250124	140800	18774150	2990	2990	2990	2990	2
341	20250124	140700	18768170	2985	2985	2985	2985	0
342	20250124	140600	18768170	2985	2985	2985	2985	0
343	20250124	140500	18768170	2985	2985	2985	2985	0
344	20250124	140400	18768170	2985	2985	2985	2985	0
345	20250124	140300	18768170	2985	2985	2985	2985	0
346	20250124	140200	18768170	2985	2985	2985	2985	0
347	20250124	140100	18768170	2985	2985	2985	2985	0
348	20250124	140000	18768170	2985	2985	2985	2985	0
349	20250124	135900	18768170	2985	2985	2985	2985	35
350	20250124	135800	18663695	2990	2990	2990	2990	0
351	20250124	135700	18663695	2990	2990	2990	2990	0
352	20250124	135600	18663695	2990	2990	2990	2990	0
353	20250124	135500	18663695	2990	2990	2990	2990	0
354	20250124	135400	18663695	2990	2990	2990	2990	0
355	20250124	135300	18663695	2990	2990	2990	2990	0
356	20250124	135200	18663695	2990	2990	2990	2990	0
357	20250124	135100	18663695	2990	2990	2990	2990	0
358	20250124	135000	18663695	2990	2990	2990	2990	0
359	20250124	134900	18663695	2990	2990	2990	2990	0
360	20250124	134800	18663695	2990	2990	2990	2990	0
361	20250124	134700	18663695	2990	2990	2990	2990	0
362	20250124	134600	18663695	2990	2990	2990	2990	0
363	20250124	134500	18663695	2990	2990	2990	2990	0
364	20250124	134400	18663695	2990	2990	2990	2990	0
365	20250124	134300	18663695	2990	2990	2990	2990	0
366	20250124	134200	18663695	2990	2985	2990	2985	31
367	20250124	134100	18571155	2990	2990	2990	2990	0
368	20250124	134000	18571155	2990	2990	2990	2990	0
369	20250124	133900	18571155	2990	2990	2990	2990	0
370	20250124	133800	18571155	2990	2990	2990	2990	0
371	20250124	133700	18571155	2990	2990	2990	2990	0
372	20250124	133600	18571155	2990	2990	2990	2990	0
373	20250124	133500	18571155	2990	2990	2990	2990	0
374	20250124	133400	18571155	2990	2990	2990	2990	0
375	20250124	133300	18571155	2990	2990	2990	2990	0
376	20250124	133200	18571155	2990	2990	2990	2990	0
377	20250124	133100	18571155	2990	2990	2990	2990	0
378	20250124	133000	18571155	2990	2990	2990	2990	0
379	20250124	132900	18571155	2990	2990	2990	2990	0
380	20250124	132800	18571155	2990	2990	2990	2990	0
381	20250124	132700	18571155	2990	2990	2990	2990	0
382	20250124	132600	18571155	2990	2990	2990	2990	0
383	20250124	132500	18571155	2990	2990	2990	2990	0
384	20250124	132400	18571155	2990	2990	2990	2990	0
385	20250124	132300	18571155	2990	2990	2990	2990	0
386	20250124	132200	18571155	2990	2990	2990	2990	0
387	20250124	132100	18571155	2990	2990	2990	2990	0
388	20250124	132000	18571155	2990	2985	2990	2985	55
389	20250124	131900	18406970	2985	2985	2985	2985	0
390	20250124	131800	18406970	2985	2985	2985	2985	0
391	20250124	131700	18406970	2985	2985	2985	2985	0
392	20250124	131600	18406970	2985	2985	2985	2985	0
393	20250124	131500	18406970	2985	2985	2985	2985	0
394	20250124	131400	18406970	2985	2985	2985	2985	0
395	20250124	131300	18406970	2985	2985	2985	2985	0
396	20250124	131200	18406970	2985	2985	2985	2985	0
397	20250124	131100	18406970	2985	2985	2985	2985	0
398	20250124	131000	18406970	2985	2985	2985	2985	0
399	20250124	130900	18406970	2985	2985	2985	2985	0
400	20250124	130800	18406970	2985	2985	2985	2985	0
401	20250124	130700	18406970	2985	2985	2985	2985	0
402	20250124	130600	18406970	2985	2985	2985	2985	0
403	20250124	130500	18406970	2985	2985	2985	2985	0
404	20250124	130400	18406970	2985	2985	2985	2985	0
405	20250124	130300	18406970	2985	2985	2985	2985	0
406	20250124	130200	18406970	2985	2985	2985	2985	0
407	20250124	130100	18406970	2985	2985	2985	2985	0
408	20250124	130000	18406970	2985	2985	2985	2985	0
409	20250124	125900	18406970	2985	2985	2985	2985	0
410	20250124	125800	18406970	2985	2985	2985	2985	0
411	20250124	125700	18406970	2985	2985	2985	2985	0
412	20250124	125600	18406970	2985	2985	2985	2985	0
413	20250124	125500	18406970	2985	2985	2985	2985	0
414	20250124	125400	18406970	2985	2985	2985	2985	61
415	20250124	125300	18224885	2985	2985	2985	2985	0
416	20250124	125200	18224885	2985	2985	2985	2985	0
417	20250124	125100	18224885	2985	2985	2985	2985	0
418	20250124	125000	18224885	2985	2985	2985	2985	0
419	20250124	124900	18224885	2985	2985	2985	2985	0
420	20250124	124800	18224885	2985	2985	2985	2985	0
421	20250124	124700	18224885	2985	2985	2985	2985	0
422	20250124	124600	18224885	2985	2985	2985	2985	1
423	20250124	124500	18221900	2990	2990	2990	2990	0
424	20250124	124400	18221900	2990	2990	2990	2990	0
425	20250124	124300	18221900	2990	2990	2990	2990	0
426	20250124	124200	18221900	2990	2990	2990	2990	0
427	20250124	124100	18221900	2990	2990	2990	2990	0
428	20250124	124000	18221900	2990	2990	2990	2990	0
429	20250124	123900	18221900	2990	2990	2990	2990	0
430	20250124	123800	18221900	2990	2990	2990	2990	0
431	20250124	123700	18221900	2990	2990	2990	2990	0
432	20250124	123600	18221900	2990	2990	2990	2990	0
433	20250124	123500	18221900	2990	2990	2990	2990	0
434	20250124	123400	18221900	2990	2990	2990	2990	0
435	20250124	123300	18221900	2990	2990	2990	2990	0
436	20250124	123200	18221900	2990	2990	2990	2990	0
437	20250124	123100	18221900	2990	2990	2990	2990	0
438	20250124	123000	18221900	2990	2990	2990	2990	0
439	20250124	122900	18221900	2990	2990	2990	2990	0
440	20250124	122800	18221900	2990	2990	2990	2990	3
441	20250124	122700	18212930	2990	2990	2990	2990	1
442	20250124	122600	18209940	2990	2990	2990	2990	0
443	20250124	122500	18209940	2990	2990	2990	2990	0
444	20250124	122400	18209940	2990	2990	2990	2990	0
445	20250124	122300	18209940	2990	2990	2990	2990	10
446	20250124	122200	18180040	2990	2990	2990	2990	10
447	20250124	122100	18150140	2990	2990	2990	2990	10
448	20250124	122000	18120240	2990	2990	2990	2990	0
449	20250124	121900	18120240	2990	2990	2990	2990	0
450	20250124	121800	18120240	2990	2990	2990	2990	0
451	20250124	121700	18120240	2990	2990	2990	2990	0
452	20250124	121600	18120240	2990	2990	2990	2990	0
453	20250124	121500	18120240	2990	2990	2990	2990	0
454	20250124	121400	18120240	2990	2990	2990	2990	0
455	20250124	121300	18120240	2990	2990	2990	2990	0
456	20250124	121200	18120240	2990	2990	2990	2990	0
457	20250124	121100	18120240	2990	2990	2990	2990	0
458	20250124	121000	18120240	2990	2990	2990	2990	0
459	20250124	120900	18120240	2990	2990	2990	2990	0
460	20250124	120800	18120240	2990	2990	2990	2990	0
461	20250124	120700	18120240	2990	2990	2990	2990	0
462	20250124	120600	18120240	2990	2990	2990	2990	0
463	20250124	120500	18120240	2990	2990	2990	2990	0
464	20250124	120400	18120240	2990	2990	2990	2990	1
465	20250124	120300	18117250	2990	2990	2990	2990	1
466	20250124	120200	18114260	2985	2985	2985	2985	179
467	20250124	120100	17579945	2985	2985	2985	2985	0
468	20250124	120000	17579945	2985	2985	2985	2985	0
469	20250124	115900	17579945	2985	2985	2985	2985	0
470	20250124	115800	17579945	2985	2985	2985	2985	0
471	20250124	115700	17579945	2985	2985	2985	2985	0
472	20250124	115600	17579945	2985	2985	2985	2985	0
473	20250124	115500	17579945	2985	2985	2985	2985	0
474	20250124	115400	17579945	2985	2985	2985	2985	0
475	20250124	115300	17579945	2985	2985	2985	2985	0
476	20250124	115200	17579945	2985	2985	2985	2985	0
477	20250124	115100	17579945	2985	2985	2985	2985	0
478	20250124	115000	17579945	2985	2985	2985	2985	0
479	20250124	114900	17579945	2985	2985	2985	2985	0
480	20250124	114800	17579945	2985	2985	2985	2985	1
481	20250124	114700	17576960	2990	2990	2990	2990	0
482	20250124	114600	17576960	2990	2990	2990	2990	0
483	20250124	114500	17576960	2990	2990	2990	2990	0
484	20250124	114400	17576960	2990	2990	2990	2990	0
485	20250124	114300	17576960	2990	2990	2990	2990	0
486	20250124	114200	17576960	2990	2990	2990	2990	0
487	20250124	114100	17576960	2990	2990	2990	2990	0
488	20250124	114000	17576960	2990	2990	2990	2990	0
489	20250124	113900	17576960	2990	2990	2990	2990	0
490	20250124	113800	17576960	2990	2990	2990	2990	0
491	20250124	113700	17576960	2990	2990	2990	2990	0
492	20250124	113600	17576960	2990	2990	2990	2990	0
493	20250124	113500	17576960	2990	2990	2990	2990	0
494	20250124	113400	17576960	2990	2990	2990	2990	0
495	20250124	113300	17576960	2990	2990	2990	2990	0
496	20250124	113200	17576960	2990	2990	2990	2990	346
497	20250124	113100	16542420	2995	2995	2995	2995	0
498	20250124	113000	16542420	2995	2995	2995	2995	0
499	20250124	112900	16542420	2995	2995	2995	2995	0
500	20250124	112800	16542420	2995	2995	2995	2995	0
501	20250124	112700	16542420	2995	2995	2995	2995	0
502	20250124	112600	16542420	2995	2995	2995	2995	0
503	20250124	112500	16542420	2995	2995	2995	2995	0
504	20250124	112400	16542420	2995	2995	2995	2995	0
505	20250124	112300	16542420	2995	2995	2995	2995	0
506	20250124	112200	16542420	2995	2995	2995	2995	0
507	20250124	112100	16542420	2995	2995	2995	2995	160
508	20250124	112000	16063220	2995	2995	2995	2995	0
509	20250124	111900	16063220	2995	2995	2995	2995	0
510	20250124	111800	16063220	2995	2995	2995	2995	0
511	20250124	111700	16063220	2995	2995	2995	2995	0
512	20250124	111600	16063220	2995	2995	2995	2995	0
513	20250124	111500	16063220	2995	2995	2995	2995	70
514	20250124	111400	15853570	2990	2990	2990	2990	0
515	20250124	111300	15853570	2990	2990	2990	2990	0
516	20250124	111200	15853570	2990	2990	2990	2990	0
517	20250124	111100	15853570	2990	2990	2990	2990	0
518	20250124	111000	15853570	2990	2990	2990	2990	0
519	20250124	110900	15853570	2990	2990	2990	2990	0
520	20250124	110800	15853570	2990	2990	2990	2990	0
521	20250124	110700	15853570	2990	2990	2990	2990	0
522	20250124	110600	15853570	2990	2990	2990	2990	0
523	20250124	110500	15853570	2990	2990	2990	2990	0
524	20250124	110400	15853570	2990	2990	2990	2990	0
525	20250124	110300	15853570	2990	2990	2990	2990	0
526	20250124	110200	15853570	2990	2990	2990	2990	10
527	20250124	110100	15823670	2985	2985	2985	2985	0
528	20250124	110000	15823670	2985	2985	2985	2985	0
529	20250124	105900	15823670	2985	2985	2985	2985	0
530	20250124	105800	15823670	2985	2985	2985	2985	0
531	20250124	105700	15823670	2985	2985	2985	2985	0
532	20250124	105600	15823670	2985	2985	2985	2985	0
533	20250124	105500	15823670	2985	2985	2985	2985	0
534	20250124	105400	15823670	2985	2985	2985	2985	0
535	20250124	105300	15823670	2985	2985	2985	2985	0
536	20250124	105200	15823670	2985	2985	2985	2985	0
537	20250124	105100	15823670	2985	2985	2985	2985	0
538	20250124	105000	15823670	2985	2985	2985	2985	0
539	20250124	104900	15823670	2985	2985	2985	2985	0
540	20250124	104800	15823670	2985	2985	2985	2985	0
541	20250124	104700	15823670	2985	2985	2985	2985	0
542	20250124	104600	15823670	2985	2980	2985	2980	441
543	20250124	104500	14508940	2975	2975	2975	2975	0
544	20250124	104400	14508940	2975	2975	2975	2975	0
545	20250124	104300	14508940	2975	2975	2975	2975	0
546	20250124	104200	14508940	2975	2975	2975	2975	0
547	20250124	104100	14508940	2975	2975	2975	2975	0
548	20250124	104000	14508940	2975	2975	2975	2975	0
549	20250124	103900	14508940	2975	2975	2975	2975	0
550	20250124	103800	14508940	2975	2975	2975	2975	0
551	20250124	103700	14508940	2975	2975	2975	2975	174
552	20250124	103600	13991290	2975	2975	2975	2975	0
553	20250124	103500	13991290	2975	2975	2975	2975	0
554	20250124	103400	13991290	2975	2975	2975	2975	0
555	20250124	103300	13991290	2975	2975	2975	2975	0
556	20250124	103200	13991290	2975	2975	2975	2975	0
557	20250124	103100	13991290	2975	2975	2975	2975	1
558	20250124	103000	13988315	2955	2955	2955	2955	0
559	20250124	102900	13988315	2955	2985	2985	2955	884
560	20250124	102800	11366890	2985	2980	2985	2980	385
561	20250124	102700	10218055	2985	2985	2985	2985	0
562	20250124	102600	10218055	2985	2985	2985	2985	0
563	20250124	102500	10218055	2985	2985	2985	2985	0
564	20250124	102400	10218055	2985	2985	2985	2985	0
565	20250124	102300	10218055	2985	2985	2985	2985	0
566	20250124	102200	10218055	2985	2985	2985	2985	0
567	20250124	102100	10218055	2985	2985	2985	2985	0
568	20250124	102000	10218055	2985	2985	2985	2985	0
569	20250124	101900	10218055	2985	2985	2985	2985	0
570	20250124	101800	10218055	2985	2985	2985	2985	110
571	20250124	101700	9889705	2985	2980	2985	2980	390
572	20250124	101600	8725785	2980	2980	2980	2980	0
573	20250124	101500	8725785	2980	2980	2980	2980	0
574	20250124	101400	8725785	2980	2980	2980	2980	0
575	20250124	101300	8725785	2980	2980	2980	2980	0
576	20250124	101200	8725785	2980	2980	2980	2980	0
577	20250124	101100	8725785	2980	2980	2980	2980	0
578	20250124	101000	8725785	2980	2980	2980	2980	0
579	20250124	100900	8725785	2980	2980	2980	2980	0
580	20250124	100800	8725785	2980	2980	2980	2980	0
581	20250124	100700	8725785	2980	2970	2980	2970	2
582	20250124	100600	8719835	2975	2975	2975	2975	80
583	20250124	100500	8481835	2975	2975	2975	2975	0
584	20250124	100400	8481835	2975	2975	2975	2975	0
585	20250124	100300	8481835	2975	2975	2975	2975	0
586	20250124	100200	8481835	2975	2975	2975	2975	0
587	20250124	100100	8481835	2975	2975	2975	2975	0
588	20250124	100000	8481835	2975	2975	2975	2975	0
589	20250124	095900	8481835	2975	2975	2975	2975	33
590	20250124	095800	8383660	2980	2980	2980	2980	0
591	20250124	095700	8383660	2980	2980	2980	2980	0
592	20250124	095600	8383660	2980	2980	2980	2980	0
593	20250124	095500	8383660	2980	2980	2980	2980	0
594	20250124	095400	8383660	2980	2980	2980	2980	0
595	20250124	095300	8383660	2980	2980	2980	2980	0
596	20250124	095200	8383660	2980	2980	2980	2980	0
597	20250124	095100	8383660	2980	2980	2980	2980	0
598	20250124	095000	8383660	2980	2980	2980	2980	0
599	20250124	094900	8383660	2980	2980	2980	2980	0
600	20250124	094800	8383660	2980	2980	2980	2980	0
601	20250124	094700	8383660	2980	2980	2980	2980	0
602	20250124	094600	8383660	2980	2980	2980	2980	31
603	20250124	094500	8291280	2980	2980	2980	2980	0
604	20250124	094400	8291280	2980	2980	2980	2980	5
605	20250124	094300	8276380	2980	2980	2980	2980	0
606	20250124	094200	8276380	2980	2980	2980	2980	0
607	20250124	094100	8276380	2980	2980	2980	2980	0
608	20250124	094000	8276380	2980	2980	2980	2980	0
609	20250124	093900	8276380	2980	2980	2980	2980	0
610	20250124	093800	8276380	2980	2980	2980	2980	0
611	20250124	093700	8276380	2980	2980	2980	2980	0
612	20250124	093600	8276380	2980	2980	2980	2980	0
613	20250124	093500	8276380	2980	2980	2980	2980	0
614	20250124	093400	8276380	2980	2980	2980	2980	100
615	20250124	093300	7978380	2980	2980	2980	2980	0
616	20250124	093200	7978380	2980	2980	2980	2980	0
617	20250124	093100	7978380	2980	2980	2980	2980	0
618	20250124	093000	7978380	2980	2980	2980	2980	0
619	20250124	092900	7978380	2980	2980	2980	2980	0
620	20250124	092800	7978380	2980	2980	2980	2980	0
621	20250124	092700	7978380	2980	2980	2980	2980	0
622	20250124	092600	7978380	2980	2980	2980	2980	0
623	20250124	092500	7978380	2980	2980	2980	2980	0
624	20250124	092400	7978380	2980	2980	2980	2980	110
625	20250124	092300	7650580	3000	3000	3000	3000	0
626	20250124	092200	7650580	3000	3000	3000	3000	0
627	20250124	092100	7650580	3000	3000	3000	3000	0
628	20250124	092000	7650580	3000	3000	3000	3000	0
629	20250124	091900	7650580	3000	2995	3000	2950	2511
630	20250124	091800	221440	3000	3000	3000	3000	0
631	20250124	091700	221440	3000	3000	3000	3000	0
632	20250124	091600	221440	3000	3000	3000	3000	0
633	20250124	091500	221440	3000	3000	3000	3000	2
634	20250124	091400	215440	2980	2980	2980	2980	0
635	20250124	091300	215440	2980	2980	2980	2980	0
636	20250124	091200	215440	2980	2980	2980	2980	0
637	20250124	091100	215440	2980	3000	3000	2980	46
638	20250124	091000	78130	3005	3005	3005	3005	0
639	20250124	090900	78130	3005	3005	3005	3005	0
640	20250124	090800	78130	3005	3005	3005	3005	1
641	20250124	090700	75125	3005	3005	3005	3005	0
642	20250124	090600	75125	3005	3005	3005	3005	0
643	20250124	090500	75125	3005	3005	3005	3005	0
644	20250124	090400	75125	3005	3005	3005	3005	20
645	20250124	090300	15025	3005	3005	3005	3005	0
646	20250124	090200	15025	3005	3005	3005	3005	0
647	20250124	090100	15025	3005	3005	3005	3005	0
648	20250124	090000	15025	3005	3005	3005	3005	5