KissMeData/162120/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203000	17356105	2970	2970	2970	2970	2
3	20250122	202900	17356105	2970	2970	2970	2970	0
4	20250122	202800	17356105	2970	2970	2970	2970	0
5	20250122	202700	17356105	2970	2970	2970	2970	0
6	20250122	202600	17356105	2970	2970	2970	2970	0
7	20250122	202500	17356105	2970	2970	2970	2970	0
8	20250122	202400	17356105	2970	2970	2970	2970	0
9	20250122	202300	17356105	2970	2970	2970	2970	0
10	20250122	202200	17356105	2970	2970	2970	2970	0
11	20250122	202100	17356105	2970	2970	2970	2970	0
12	20250122	202000	17356105	2970	2970	2970	2970	0
13	20250122	201900	17356105	2970	2970	2970	2970	0
14	20250122	201800	17356105	2970	2970	2970	2970	0
15	20250122	201700	17356105	2970	2970	2970	2970	0
16	20250122	201600	17356105	2970	2970	2970	2970	0
17	20250122	201500	17356105	2970	2970	2970	2970	0
18	20250122	201400	17356105	2970	2970	2970	2970	0
19	20250122	201300	17356105	2970	2970	2970	2970	0
20	20250122	201200	17356105	2970	2970	2970	2970	0
21	20250122	201100	17356105	2970	2970	2970	2970	0
22	20250122	201000	17356105	2970	2970	2970	2970	0
23	20250122	200900	17356105	2970	2970	2970	2970	0
24	20250122	200800	17356105	2970	2970	2970	2970	0
25	20250122	200700	17356105	2970	2970	2970	2970	0
26	20250122	200600	17356105	2970	2970	2970	2970	0
27	20250122	200500	17356105	2970	2970	2970	2970	0
28	20250122	200400	17356105	2970	2970	2970	2970	0
29	20250122	200300	17356105	2970	2970	2970	2970	0
30	20250122	200200	17356105	2970	2970	2970	2970	0
31	20250122	200100	17356105	2970	2970	2970	2970	0
32	20250122	200000	17356105	2970	2970	2970	2970	2
33	20250122	195900	17356105	2970	2970	2970	2970	0
34	20250122	195800	17356105	2970	2970	2970	2970	0
35	20250122	195700	17356105	2970	2970	2970	2970	0
36	20250122	195600	17356105	2970	2970	2970	2970	0
37	20250122	195500	17356105	2970	2970	2970	2970	0
38	20250122	195400	17356105	2970	2970	2970	2970	0
39	20250122	195300	17356105	2970	2970	2970	2970	0
40	20250122	195200	17356105	2970	2970	2970	2970	0
41	20250122	195100	17356105	2970	2970	2970	2970	0
42	20250122	195000	17356105	2970	2970	2970	2970	0
43	20250122	194900	17356105	2970	2970	2970	2970	0
44	20250122	194800	17356105	2970	2970	2970	2970	0
45	20250122	194700	17356105	2970	2970	2970	2970	0
46	20250122	194600	17356105	2970	2970	2970	2970	0
47	20250122	194500	17356105	2970	2970	2970	2970	0
48	20250122	194400	17356105	2970	2970	2970	2970	0
49	20250122	194300	17356105	2970	2970	2970	2970	0
50	20250122	194200	17356105	2970	2970	2970	2970	0
51	20250122	194100	17356105	2970	2970	2970	2970	0
52	20250122	194000	17356105	2970	2970	2970	2970	0
53	20250122	193900	17356105	2970	2970	2970	2970	0
54	20250122	193800	17356105	2970	2970	2970	2970	0
55	20250122	193700	17356105	2970	2970	2970	2970	0
56	20250122	193600	17356105	2970	2970	2970	2970	0
57	20250122	193500	17356105	2970	2970	2970	2970	0
58	20250122	193400	17356105	2970	2970	2970	2970	0
59	20250122	193300	17356105	2970	2970	2970	2970	0
60	20250122	193200	17356105	2970	2970	2970	2970	0
61	20250122	193100	17356105	2970	2970	2970	2970	0
62	20250122	193000	17356105	2970	2970	2970	2970	2
63	20250122	192900	17356105	2970	2970	2970	2970	0
64	20250122	192800	17356105	2970	2970	2970	2970	0
65	20250122	192700	17356105	2970	2970	2970	2970	0
66	20250122	192600	17356105	2970	2970	2970	2970	0
67	20250122	192500	17356105	2970	2970	2970	2970	0
68	20250122	192400	17356105	2970	2970	2970	2970	0
69	20250122	192300	17356105	2970	2970	2970	2970	0
70	20250122	192200	17356105	2970	2970	2970	2970	0
71	20250122	192100	17356105	2970	2970	2970	2970	0
72	20250122	192000	17356105	2970	2970	2970	2970	0
73	20250122	191900	17356105	2970	2970	2970	2970	0
74	20250122	191800	17356105	2970	2970	2970	2970	0
75	20250122	191700	17356105	2970	2970	2970	2970	0
76	20250122	191600	17356105	2970	2970	2970	2970	0
77	20250122	191500	17356105	2970	2970	2970	2970	0
78	20250122	191400	17356105	2970	2970	2970	2970	0
79	20250122	191300	17356105	2970	2970	2970	2970	0
80	20250122	191200	17356105	2970	2970	2970	2970	0
81	20250122	191100	17356105	2970	2970	2970	2970	0
82	20250122	191000	17356105	2970	2970	2970	2970	0
83	20250122	190900	17356105	2970	2970	2970	2970	0
84	20250122	190800	17356105	2970	2970	2970	2970	0
85	20250122	190700	17356105	2970	2970	2970	2970	0
86	20250122	190600	17356105	2970	2970	2970	2970	0
87	20250122	190500	17356105	2970	2970	2970	2970	0
88	20250122	190400	17356105	2970	2970	2970	2970	0
89	20250122	190300	17356105	2970	2970	2970	2970	0
90	20250122	190200	17356105	2970	2970	2970	2970	0
91	20250122	190100	17356105	2970	2970	2970	2970	0
92	20250122	190000	17356105	2970	2970	2970	2970	2
93	20250122	185900	17356105	2970	2970	2970	2970	0
94	20250122	185800	17356105	2970	2970	2970	2970	0
95	20250122	185700	17356105	2970	2970	2970	2970	0
96	20250122	185600	17356105	2970	2970	2970	2970	0
97	20250122	185500	17356105	2970	2970	2970	2970	0
98	20250122	185400	17356105	2970	2970	2970	2970	0
99	20250122	185300	17356105	2970	2970	2970	2970	0
100	20250122	185200	17356105	2970	2970	2970	2970	0
101	20250122	185100	17356105	2970	2970	2970	2970	0
102	20250122	185000	17356105	2970	2970	2970	2970	0
103	20250122	184900	17356105	2970	2970	2970	2970	0
104	20250122	184800	17356105	2970	2970	2970	2970	0
105	20250122	184700	17356105	2970	2970	2970	2970	0
106	20250122	184600	17356105	2970	2970	2970	2970	0
107	20250122	184500	17356105	2970	2970	2970	2970	0
108	20250122	184400	17356105	2970	2970	2970	2970	0
109	20250122	184300	17356105	2970	2970	2970	2970	0
110	20250122	184200	17356105	2970	2970	2970	2970	0
111	20250122	184100	17356105	2970	2970	2970	2970	0
112	20250122	184000	17356105	2970	2970	2970	2970	0
113	20250122	183900	17356105	2970	2970	2970	2970	0
114	20250122	183800	17356105	2970	2970	2970	2970	0
115	20250122	183700	17356105	2970	2970	2970	2970	0
116	20250122	183600	17356105	2970	2970	2970	2970	0
117	20250122	183500	17356105	2970	2970	2970	2970	0
118	20250122	183400	17356105	2970	2970	2970	2970	0
119	20250122	183300	17356105	2970	2970	2970	2970	0
120	20250122	183200	17356105	2970	2970	2970	2970	0
121	20250122	183100	17356105	2970	2970	2970	2970	0
122	20250122	183000	17356105	2970	2970	2970	2970	2
123	20250122	182900	17356105	2970	2970	2970	2970	0
124	20250122	182800	17356105	2970	2970	2970	2970	0
125	20250122	182700	17356105	2970	2970	2970	2970	0
126	20250122	182600	17356105	2970	2970	2970	2970	0
127	20250122	182500	17356105	2970	2970	2970	2970	0
128	20250122	182400	17356105	2970	2970	2970	2970	0
129	20250122	182300	17356105	2970	2970	2970	2970	0
130	20250122	182200	17356105	2970	2970	2970	2970	0
131	20250122	182100	17356105	2970	2970	2970	2970	0
132	20250122	182000	17356105	2970	2970	2970	2970	0
133	20250122	181900	17356105	2970	2970	2970	2970	0
134	20250122	181800	17356105	2970	2970	2970	2970	0
135	20250122	181700	17356105	2970	2970	2970	2970	0
136	20250122	181600	17356105	2970	2970	2970	2970	0
137	20250122	181500	17356105	2970	2970	2970	2970	0
138	20250122	181400	17356105	2970	2970	2970	2970	0
139	20250122	181300	17356105	2970	2970	2970	2970	0
140	20250122	181200	17356105	2970	2970	2970	2970	0
141	20250122	181100	17356105	2970	2970	2970	2970	0
142	20250122	181000	17356105	2970	2970	2970	2970	0
143	20250122	180900	17356105	2970	2970	2970	2970	0
144	20250122	180800	17356105	2970	2970	2970	2970	0
145	20250122	180700	17356105	2970	2970	2970	2970	0
146	20250122	180600	17356105	2970	2970	2970	2970	0
147	20250122	180500	17356105	2970	2970	2970	2970	0
148	20250122	180400	17356105	2970	2970	2970	2970	0
149	20250122	180300	17356105	2970	2970	2970	2970	0
150	20250122	180200	17356105	2970	2970	2970	2970	0
151	20250122	180100	17356105	2970	2970	2970	2970	0
152	20250122	180000	17356105	2970	2970	2970	2970	2
153	20250122	175900	17356105	2970	2970	2970	2970	0
154	20250122	175800	17356105	2970	2970	2970	2970	0
155	20250122	175700	17356105	2970	2970	2970	2970	0
156	20250122	175600	17356105	2970	2970	2970	2970	0
157	20250122	175500	17356105	2970	2970	2970	2970	0
158	20250122	175400	17356105	2970	2970	2970	2970	0
159	20250122	175300	17356105	2970	2970	2970	2970	0
160	20250122	175200	17356105	2970	2970	2970	2970	0
161	20250122	175100	17356105	2970	2970	2970	2970	0
162	20250122	175000	17356105	2970	2970	2970	2970	0
163	20250122	174900	17356105	2970	2970	2970	2970	0
164	20250122	174800	17356105	2970	2970	2970	2970	0
165	20250122	174700	17356105	2970	2970	2970	2970	0
166	20250122	174600	17356105	2970	2970	2970	2970	0
167	20250122	174500	17356105	2970	2970	2970	2970	0
168	20250122	174400	17356105	2970	2970	2970	2970	0
169	20250122	174300	17356105	2970	2970	2970	2970	0
170	20250122	174200	17356105	2970	2970	2970	2970	0
171	20250122	174100	17356105	2970	2970	2970	2970	0
172	20250122	174000	17356105	2970	2970	2970	2970	0
173	20250122	173900	17356105	2970	2970	2970	2970	0
174	20250122	173800	17356105	2970	2970	2970	2970	0
175	20250122	173700	17356105	2970	2970	2970	2970	0
176	20250122	173600	17356105	2970	2970	2970	2970	0
177	20250122	173500	17356105	2970	2970	2970	2970	0
178	20250122	173400	17356105	2970	2970	2970	2970	0
179	20250122	173300	17356105	2970	2970	2970	2970	0
180	20250122	173200	17356105	2970	2970	2970	2970	0
181	20250122	173100	17356105	2970	2970	2970	2970	0
182	20250122	173000	17356105	2970	2970	2970	2970	2
183	20250122	172900	17356105	2970	2970	2970	2970	0
184	20250122	172800	17356105	2970	2970	2970	2970	0
185	20250122	172700	17356105	2970	2970	2970	2970	0
186	20250122	172600	17356105	2970	2970	2970	2970	0
187	20250122	172500	17356105	2970	2970	2970	2970	0
188	20250122	172400	17356105	2970	2970	2970	2970	0
189	20250122	172300	17356105	2970	2970	2970	2970	0
190	20250122	172200	17356105	2970	2970	2970	2970	0
191	20250122	172100	17356105	2970	2970	2970	2970	0
192	20250122	172000	17356105	2970	2970	2970	2970	0
193	20250122	171900	17356105	2970	2970	2970	2970	0
194	20250122	171800	17356105	2970	2970	2970	2970	0
195	20250122	171700	17356105	2970	2970	2970	2970	0
196	20250122	171600	17356105	2970	2970	2970	2970	0
197	20250122	171500	17356105	2970	2970	2970	2970	0
198	20250122	171400	17356105	2970	2970	2970	2970	0
199	20250122	171300	17356105	2970	2970	2970	2970	0
200	20250122	171200	17356105	2970	2970	2970	2970	0
201	20250122	171100	17356105	2970	2970	2970	2970	0
202	20250122	171000	17356105	2970	2970	2970	2970	0
203	20250122	170900	17356105	2970	2970	2970	2970	0
204	20250122	170800	17356105	2970	2970	2970	2970	0
205	20250122	170700	17356105	2970	2970	2970	2970	0
206	20250122	170600	17356105	2970	2970	2970	2970	0
207	20250122	170500	17356105	2970	2970	2970	2970	0
208	20250122	170400	17356105	2970	2970	2970	2970	0
209	20250122	170300	17356105	2970	2970	2970	2970	0
210	20250122	170200	17356105	2970	2970	2970	2970	0
211	20250122	170100	17356105	2970	2970	2970	2970	0
212	20250122	170000	17356105	2970	2970	2970	2970	2
213	20250122	165900	17356105	2970	2970	2970	2970	0
214	20250122	165800	17356105	2970	2970	2970	2970	0
215	20250122	165700	17356105	2970	2970	2970	2970	0
216	20250122	165600	17356105	2970	2970	2970	2970	0
217	20250122	165500	17356105	2970	2970	2970	2970	0
218	20250122	165400	17356105	2970	2970	2970	2970	0
219	20250122	165300	17356105	2970	2970	2970	2970	0
220	20250122	165200	17356105	2970	2970	2970	2970	0
221	20250122	165100	17356105	2970	2970	2970	2970	0
222	20250122	165000	17356105	2970	2970	2970	2970	0
223	20250122	164900	17356105	2970	2970	2970	2970	0
224	20250122	164800	17356105	2970	2970	2970	2970	0
225	20250122	164700	17356105	2970	2970	2970	2970	0
226	20250122	164600	17356105	2970	2970	2970	2970	0
227	20250122	164500	17356105	2970	2970	2970	2970	0
228	20250122	164400	17356105	2970	2970	2970	2970	0
229	20250122	164300	17356105	2970	2970	2970	2970	0
230	20250122	164200	17356105	2970	2970	2970	2970	0
231	20250122	164100	17356105	2970	2970	2970	2970	0
232	20250122	164000	17356105	2970	2970	2970	2970	0
233	20250122	163900	17356105	2970	2970	2970	2970	0
234	20250122	163800	17356105	2970	2970	2970	2970	0
235	20250122	163700	17356105	2970	2970	2970	2970	0
236	20250122	163600	17356105	2970	2970	2970	2970	0
237	20250122	163500	17356105	2970	2970	2970	2970	0
238	20250122	163400	17356105	2970	2970	2970	2970	0
239	20250122	163300	17356105	2970	2970	2970	2970	0
240	20250122	163200	17356105	2970	2970	2970	2970	0
241	20250122	163100	17356105	2970	2970	2970	2970	0
242	20250122	163000	17356105	2970	2970	2970	2970	2
243	20250122	162900	17356105	2970	2970	2970	2970	0
244	20250122	162800	17356105	2970	2970	2970	2970	0
245	20250122	162700	17356105	2970	2970	2970	2970	0
246	20250122	162600	17356105	2970	2970	2970	2970	0
247	20250122	162500	17356105	2970	2970	2970	2970	0
248	20250122	162400	17356105	2970	2970	2970	2970	0
249	20250122	162300	17356105	2970	2970	2970	2970	0
250	20250122	162200	17356105	2970	2970	2970	2970	0
251	20250122	162100	17356105	2970	2970	2970	2970	0
252	20250122	162000	17356105	2970	2970	2970	2970	0
253	20250122	161900	17356105	2970	2970	2970	2970	0
254	20250122	161800	17356105	2970	2970	2970	2970	0
255	20250122	161700	17356105	2970	2970	2970	2970	0
256	20250122	161600	17356105	2970	2970	2970	2970	0
257	20250122	161500	17356105	2970	2970	2970	2970	0
258	20250122	161400	17356105	2970	2970	2970	2970	0
259	20250122	161300	17356105	2970	2970	2970	2970	0
260	20250122	161200	17356105	2970	2970	2970	2970	0
261	20250122	161100	17356105	2970	2970	2970	2970	0
262	20250122	161000	17356105	2970	2970	2970	2970	0
263	20250122	160900	17356105	2970	2970	2970	2970	0
264	20250122	160800	17356105	2970	2970	2970	2970	0
265	20250122	160700	17356105	2970	2970	2970	2970	0
266	20250122	160600	17356105	2970	2970	2970	2970	0
267	20250122	160500	17356105	2970	2970	2970	2970	0
268	20250122	160400	17356105	2970	2970	2970	2970	0
269	20250122	160300	17356105	2970	2970	2970	2970	0
270	20250122	160200	17356105	2970	2970	2970	2970	0
271	20250122	160100	17356105	2970	2970	2970	2970	0
272	20250122	160000	17356105	2970	2970	2970	2970	2
273	20250122	155900	17356105	2970	2970	2970	2970	0
274	20250122	155800	17356105	2970	2970	2970	2970	0
275	20250122	155700	17356105	2970	2970	2970	2970	0
276	20250122	155600	17356105	2970	2970	2970	2970	0
277	20250122	155500	17356105	2970	2970	2970	2970	0
278	20250122	155400	17356105	2970	2970	2970	2970	0
279	20250122	155300	17356105	2970	2970	2970	2970	0
280	20250122	155200	17356105	2970	2970	2970	2970	0
281	20250122	155100	17356105	2970	2970	2970	2970	0
282	20250122	155000	17356105	2970	2970	2970	2970	0
283	20250122	154900	17356105	2970	2970	2970	2970	0
284	20250122	154800	17356105	2970	2970	2970	2970	0
285	20250122	154700	17356105	2970	2970	2970	2970	0
286	20250122	154600	17356105	2970	2970	2970	2970	0
287	20250122	154500	17356105	2970	2970	2970	2970	0
288	20250122	154400	17356105	2970	2970	2970	2970	0
289	20250122	154300	17356105	2970	2970	2970	2970	0
290	20250122	154200	17356105	2970	2970	2970	2970	0
291	20250122	154100	17356105	2970	2970	2970	2970	0
292	20250122	154000	17356105	2970	2970	2970	2970	0
293	20250122	153900	17356105	2970	2970	2970	2970	0
294	20250122	153800	17356105	2970	2970	2970	2970	0
295	20250122	153700	17356105	2970	2970	2970	2970	0
296	20250122	153600	17356105	2970	2970	2970	2970	0
297	20250122	153500	17356105	2970	2970	2970	2970	0
298	20250122	153400	17356105	2970	2970	2970	2970	0
299	20250122	153300	17356105	2970	2970	2970	2970	0
300	20250122	153200	17356105	2970	2970	2970	2970	0
301	20250122	153100	17356105	2970	2970	2970	2970	0
302	20250122	153000	17356105	2970	2970	2970	2970	4
303	20250122	152900	17350165	2970	2970	2970	2970	0
304	20250122	152800	17350165	2970	2970	2970	2970	0
305	20250122	152700	17350165	2970	2970	2970	2970	0
306	20250122	152600	17350165	2970	2970	2970	2970	0
307	20250122	152500	17350165	2970	2970	2970	2970	0
308	20250122	152400	17350165	2970	2970	2970	2970	0
309	20250122	152300	17350165	2970	2970	2970	2970	0
310	20250122	152200	17350165	2970	2970	2970	2970	0
311	20250122	152100	17350165	2970	2970	2970	2970	0
312	20250122	152000	17350165	2970	2970	2970	2970	0
313	20250122	151900	17350165	2970	2970	2970	2970	0
314	20250122	151800	17350165	2970	2970	2970	2970	0
315	20250122	151700	17350165	2970	2970	2970	2970	0
316	20250122	151600	17350165	2970	2970	2970	2970	0
317	20250122	151500	17350165	2970	2970	2970	2970	0
318	20250122	151400	17350165	2970	2970	2970	2970	0
319	20250122	151300	17350165	2970	2970	2970	2970	0
320	20250122	151200	17350165	2970	2970	2970	2970	0
321	20250122	151100	17350165	2970	2970	2970	2970	0
322	20250122	151000	17350165	2970	2970	2970	2970	0
323	20250122	150900	17350165	2970	2970	2970	2970	0
324	20250122	150800	17350165	2970	2970	2970	2970	0
325	20250122	150700	17350165	2970	2970	2970	2970	0
326	20250122	150600	17350165	2970	2970	2970	2970	0
327	20250122	150500	17350165	2970	2970	2970	2970	0
328	20250122	150400	17350165	2970	2970	2970	2970	0
329	20250122	150300	17350165	2970	2970	2970	2970	0
330	20250122	150200	17350165	2970	2970	2970	2970	0
331	20250122	150100	17350165	2970	2970	2970	2970	0
332	20250122	150000	17350165	2970	2970	2970	2970	0
333	20250122	145900	17350165	2970	2970	2970	2970	0
334	20250122	145800	17350165	2970	2970	2970	2970	0
335	20250122	145700	17350165	2970	2970	2970	2970	0
336	20250122	145600	17350165	2970	2970	2970	2970	2
337	20250122	145500	17344225	2960	2960	2960	2960	0
338	20250122	145400	17344225	2960	2955	2960	2955	128
339	20250122	145300	16965645	2950	2945	2950	2945	120
340	20250122	145200	16611850	2945	2945	2945	2945	5
341	20250122	145100	16597125	2945	2945	2945	2945	0
342	20250122	145000	16597125	2945	2945	2945	2945	0
343	20250122	144900	16597125	2945	2925	2945	2925	243
344	20250122	144800	15886310	2925	2930	2930	2925	45
345	20250122	144700	15754635	2945	2945	2945	2945	0
346	20250122	144600	15754635	2945	2945	2945	2945	0
347	20250122	144500	15754635	2945	2945	2945	2945	0
348	20250122	144400	15754635	2945	2945	2945	2945	0
349	20250122	144300	15754635	2945	2945	2945	2945	0
350	20250122	144200	15754635	2945	2945	2945	2945	1
351	20250122	144100	15751690	2930	2945	2945	2930	630
352	20250122	144000	13905750	2935	2935	2935	2935	0
353	20250122	143900	13905750	2935	2935	2935	2935	0
354	20250122	143800	13905750	2935	2935	2935	2935	0
355	20250122	143700	13905750	2935	2940	2940	2935	600
356	20250122	143600	12144725	2950	2950	2950	2950	0
357	20250122	143500	12144725	2950	2950	2950	2950	0
358	20250122	143400	12144725	2950	2950	2950	2950	0
359	20250122	143300	12144725	2950	2950	2950	2950	0
360	20250122	143200	12144725	2950	2950	2950	2950	0
361	20250122	143100	12144725	2950	2950	2950	2950	0
362	20250122	143000	12144725	2950	2950	2950	2950	0
363	20250122	142900	12144725	2950	2950	2950	2950	0
364	20250122	142800	12144725	2950	2950	2950	2950	0
365	20250122	142700	12144725	2950	2950	2950	2950	0
366	20250122	142600	12144725	2950	2950	2950	2950	0
367	20250122	142500	12144725	2950	2950	2950	2950	0
368	20250122	142400	12144725	2950	2950	2950	2950	0
369	20250122	142300	12144725	2950	2950	2950	2950	0
370	20250122	142200	12144725	2950	2950	2950	2950	0
371	20250122	142100	12144725	2950	2950	2950	2950	0
372	20250122	142000	12144725	2950	2950	2950	2950	2
373	20250122	141900	12138825	2930	2945	2945	2930	160
374	20250122	141800	11669520	2950	2950	2950	2950	0
375	20250122	141700	11669520	2950	2950	2950	2950	0
376	20250122	141600	11669520	2950	2950	2950	2950	0
377	20250122	141500	11669520	2950	2950	2950	2950	0
378	20250122	141400	11669520	2950	2950	2950	2950	0
379	20250122	141300	11669520	2950	2950	2950	2950	0
380	20250122	141200	11669520	2950	2950	2950	2950	0
381	20250122	141100	11669520	2950	2950	2950	2950	0
382	20250122	141000	11669520	2950	2950	2950	2950	0
383	20250122	140900	11669520	2950	2950	2950	2950	0
384	20250122	140800	11669520	2950	2950	2950	2950	0
385	20250122	140700	11669520	2950	2950	2950	2950	0
386	20250122	140600	11669520	2950	2950	2950	2950	0
387	20250122	140500	11669520	2950	2950	2950	2950	0
388	20250122	140400	11669520	2950	2950	2950	2950	0
389	20250122	140300	11669520	2950	2950	2950	2950	0
390	20250122	140200	11669520	2950	2950	2950	2950	0
391	20250122	140100	11669520	2950	2950	2950	2950	0
392	20250122	140000	11669520	2950	2950	2950	2950	0
393	20250122	135900	11669520	2950	2950	2950	2950	0
394	20250122	135800	11669520	2950	2950	2950	2950	0
395	20250122	135700	11669520	2950	2950	2950	2950	0
396	20250122	135600	11669520	2950	2950	2950	2950	0
397	20250122	135500	11669520	2950	2950	2950	2950	0
398	20250122	135400	11669520	2950	2950	2950	2950	0
399	20250122	135300	11669520	2950	2950	2950	2950	0
400	20250122	135200	11669520	2950	2950	2950	2950	0
401	20250122	135100	11669520	2950	2950	2950	2950	0
402	20250122	135000	11669520	2950	2950	2950	2950	50
403	20250122	134900	11522020	2950	2950	2950	2950	0
404	20250122	134800	11522020	2950	2950	2950	2950	0
405	20250122	134700	11522020	2950	2950	2950	2950	0
406	20250122	134600	11522020	2950	2950	2950	2950	0
407	20250122	134500	11522020	2950	2950	2950	2950	1
408	20250122	134400	11519070	2945	2945	2945	2945	235
409	20250122	134300	10826995	2945	2945	2945	2945	0
410	20250122	134200	10826995	2945	2945	2945	2945	0
411	20250122	134100	10826995	2945	2945	2945	2945	0
412	20250122	134000	10826995	2945	2945	2945	2945	0
413	20250122	133900	10826995	2945	2945	2945	2945	0
414	20250122	133800	10826995	2945	2945	2945	2945	0
415	20250122	133700	10826995	2945	2945	2945	2945	0
416	20250122	133600	10826995	2945	2945	2945	2945	0
417	20250122	133500	10826995	2945	2935	2945	2930	82
418	20250122	133400	10586655	2945	2945	2945	2945	0
419	20250122	133300	10586655	2945	2945	2945	2945	0
420	20250122	133200	10586655	2945	2945	2945	2945	0
421	20250122	133100	10586655	2945	2945	2945	2945	0
422	20250122	133000	10586655	2945	2945	2945	2945	0
423	20250122	132900	10586655	2945	2945	2945	2945	0
424	20250122	132800	10586655	2945	2945	2945	2945	0
425	20250122	132700	10586655	2945	2945	2945	2945	0
426	20250122	132600	10586655	2945	2945	2945	2945	0
427	20250122	132500	10586655	2945	2945	2945	2945	0
428	20250122	132400	10586655	2945	2945	2945	2945	0
429	20250122	132300	10586655	2945	2945	2945	2945	0
430	20250122	132200	10586655	2945	2945	2945	2945	0
431	20250122	132100	10586655	2945	2945	2945	2945	1
432	20250122	132000	10583710	2930	2930	2930	2930	0
433	20250122	131900	10583710	2930	2930	2930	2930	0
434	20250122	131800	10583710	2930	2930	2930	2930	0
435	20250122	131700	10583710	2930	2930	2930	2930	0
436	20250122	131600	10583710	2930	2930	2930	2930	0
437	20250122	131500	10583710	2930	2930	2930	2930	0
438	20250122	131400	10583710	2930	2930	2930	2930	0
439	20250122	131300	10583710	2930	2935	2935	2930	330
440	20250122	131200	9616310	2945	2945	2945	2945	0
441	20250122	131100	9616310	2945	2945	2945	2945	0
442	20250122	131000	9616310	2945	2945	2945	2945	0
443	20250122	130900	9616310	2945	2945	2945	2945	0
444	20250122	130800	9616310	2945	2945	2945	2945	0
445	20250122	130700	9616310	2945	2945	2945	2945	0
446	20250122	130600	9616310	2945	2945	2945	2945	10
447	20250122	130500	9586860	2945	2945	2945	2945	0
448	20250122	130400	9586860	2945	2945	2945	2945	0
449	20250122	130300	9586860	2945	2945	2945	2945	0
450	20250122	130200	9586860	2945	2945	2945	2945	0
451	20250122	130100	9586860	2945	2945	2945	2945	0
452	20250122	130000	9586860	2945	2945	2945	2945	5
453	20250122	125900	9572135	2930	2930	2930	2930	0
454	20250122	125800	9572135	2930	2930	2930	2930	0
455	20250122	125700	9572135	2930	2930	2930	2930	0
456	20250122	125600	9572135	2930	2930	2930	2930	0
457	20250122	125500	9572135	2930	2930	2930	2930	490
458	20250122	125400	8136435	2930	2930	2930	2930	0
459	20250122	125300	8136435	2930	2930	2930	2930	0
460	20250122	125200	8136435	2930	2930	2930	2930	0
461	20250122	125100	8136435	2930	2930	2930	2930	0
462	20250122	125000	8136435	2930	2930	2930	2930	0
463	20250122	124900	8136435	2930	2930	2930	2930	0
464	20250122	124800	8136435	2930	2930	2930	2930	0
465	20250122	124700	8136435	2930	2930	2930	2930	0
466	20250122	124600	8136435	2930	2930	2930	2930	0
467	20250122	124500	8136435	2930	2930	2930	2930	0
468	20250122	124400	8136435	2930	2930	2930	2930	0
469	20250122	124300	8136435	2930	2930	2930	2930	0
470	20250122	124200	8136435	2930	2930	2930	2930	0
471	20250122	124100	8136435	2930	2930	2930	2930	0
472	20250122	124000	8136435	2930	2930	2930	2930	0
473	20250122	123900	8136435	2930	2930	2930	2930	300
474	20250122	123800	7257435	2930	2930	2930	2930	0
475	20250122	123700	7257435	2930	2930	2930	2930	0
476	20250122	123600	7257435	2930	2935	2935	2930	840
477	20250122	123500	4795935	2945	2945	2945	2945	0
478	20250122	123400	4795935	2945	2945	2945	2945	0
479	20250122	123300	4795935	2945	2945	2945	2945	4
480	20250122	123200	4784155	2945	2945	2945	2945	0
481	20250122	123100	4784155	2945	2945	2945	2945	0
482	20250122	123000	4784155	2945	2945	2945	2945	0
483	20250122	122900	4784155	2945	2945	2945	2945	0
484	20250122	122800	4784155	2945	2945	2945	2945	0
485	20250122	122700	4784155	2945	2945	2945	2945	0
486	20250122	122600	4784155	2945	2945	2945	2945	0
487	20250122	122500	4784155	2945	2945	2945	2945	0
488	20250122	122400	4784155	2945	2945	2945	2945	0
489	20250122	122300	4784155	2945	2945	2945	2945	0
490	20250122	122200	4784155	2945	2945	2945	2945	6
491	20250122	122100	4766485	2945	2945	2945	2945	7
492	20250122	122000	4745870	2935	2940	2940	2935	700
493	20250122	121900	2691345	2945	2945	2945	2945	0
494	20250122	121800	2691345	2945	2945	2945	2945	0
495	20250122	121700	2691345	2945	2945	2945	2945	0
496	20250122	121600	2691345	2945	2945	2945	2945	10
497	20250122	121500	2661895	2940	2945	2945	2940	590
498	20250122	121400	927120	2950	2950	2950	2950	22
499	20250122	121300	862220	2950	2950	2950	2950	0
500	20250122	121200	862220	2950	2950	2950	2950	0
501	20250122	121100	862220	2950	2950	2950	2950	0
502	20250122	121000	862220	2950	2950	2950	2950	0
503	20250122	120900	862220	2950	2950	2950	2950	0
504	20250122	120800	862220	2950	2950	2950	2950	0
505	20250122	120700	862220	2950	2950	2950	2950	0
506	20250122	120600	862220	2950	2950	2950	2950	0
507	20250122	120500	862220	2950	2950	2950	2950	0
508	20250122	120400	862220	2950	2950	2950	2950	0
509	20250122	120300	862220	2950	2950	2950	2950	11
510	20250122	120200	829770	2950	2950	2950	2950	0
511	20250122	120100	829770	2950	2950	2950	2950	0
512	20250122	120000	829770	2950	2950	2950	2950	0
513	20250122	115900	829770	2950	2950	2950	2950	0
514	20250122	115800	829770	2950	2950	2950	2950	0
515	20250122	115700	829770	2950	2950	2950	2950	0
516	20250122	115600	829770	2950	2950	2950	2950	0
517	20250122	115500	829770	2950	2950	2950	2950	0
518	20250122	115400	829770	2950	2950	2950	2950	5
519	20250122	115300	815020	2950	2950	2950	2950	30
520	20250122	115200	726520	2960	2960	2960	2960	0
521	20250122	115100	726520	2960	2960	2960	2960	0
522	20250122	115000	726520	2960	2960	2960	2960	2
523	20250122	114900	720600	2960	2960	2960	2960	0
524	20250122	114800	720600	2960	2960	2960	2960	0
525	20250122	114700	720600	2960	2960	2960	2960	0
526	20250122	114600	720600	2960	2960	2960	2960	0
527	20250122	114500	720600	2960	2960	2960	2960	0
528	20250122	114400	720600	2960	2960	2960	2960	0
529	20250122	114300	720600	2960	2960	2960	2960	0
530	20250122	114200	720600	2960	2960	2960	2960	0
531	20250122	114100	720600	2960	2960	2960	2960	0
532	20250122	114000	720600	2960	2960	2960	2960	0
533	20250122	113900	720600	2960	2960	2960	2960	0
534	20250122	113800	720600	2960	2960	2960	2960	0
535	20250122	113700	720600	2960	2960	2960	2960	0
536	20250122	113600	720600	2960	2960	2960	2960	0
537	20250122	113500	720600	2960	2960	2960	2960	0
538	20250122	113400	720600	2960	2960	2960	2960	0
539	20250122	113300	720600	2960	2960	2960	2960	0
540	20250122	113200	720600	2960	2960	2960	2960	0
541	20250122	113100	720600	2960	2960	2960	2960	26
542	20250122	113000	643640	2970	2970	2970	2970	0
543	20250122	112900	643640	2970	2970	2970	2970	0
544	20250122	112800	643640	2970	2970	2970	2970	0
545	20250122	112700	643640	2970	2970	2970	2970	0
546	20250122	112600	643640	2970	2970	2970	2970	0
547	20250122	112500	643640	2970	2970	2970	2970	0
548	20250122	112400	643640	2970	2965	2970	2965	19
549	20250122	112300	587300	2965	2965	2965	2965	0
550	20250122	112200	587300	2965	2960	2965	2960	60
551	20250122	112100	409500	2960	2960	2960	2960	0
552	20250122	112000	409500	2960	2960	2960	2960	0
553	20250122	111900	409500	2960	2960	2960	2960	0
554	20250122	111800	409500	2960	2960	2960	2960	0
555	20250122	111700	409500	2960	2960	2960	2960	0
556	20250122	111600	409500	2960	2960	2960	2960	0
557	20250122	111500	409500	2960	2960	2960	2960	0
558	20250122	111400	409500	2960	2960	2960	2960	0
559	20250122	111300	409500	2960	2960	2960	2960	0
560	20250122	111200	409500	2960	2960	2960	2960	0
561	20250122	111100	409500	2960	2960	2960	2960	0
562	20250122	111000	409500	2960	2960	2960	2960	0
563	20250122	110900	409500	2960	2960	2960	2960	0
564	20250122	110800	409500	2960	2960	2960	2960	0
565	20250122	110700	409500	2960	2960	2960	2960	0
566	20250122	110600	409500	2960	2960	2960	2960	0
567	20250122	110500	409500	2960	2960	2960	2960	0
568	20250122	110400	409500	2960	2960	2960	2960	0
569	20250122	110300	409500	2960	2960	2960	2960	0
570	20250122	110200	409500	2960	2960	2960	2960	0
571	20250122	110100	409500	2960	2960	2960	2960	0
572	20250122	110000	409500	2960	2960	2960	2960	0
573	20250122	105900	409500	2960	2960	2960	2960	0
574	20250122	105800	409500	2960	2960	2960	2960	0
575	20250122	105700	409500	2960	2960	2960	2960	0
576	20250122	105600	409500	2960	2960	2960	2960	0
577	20250122	105500	409500	2960	2960	2960	2960	1
578	20250122	105400	406540	2930	2930	2930	2930	0
579	20250122	105300	406540	2930	2930	2930	2930	0
580	20250122	105200	406540	2930	2930	2930	2930	0
581	20250122	105100	406540	2930	2930	2930	2930	0
582	20250122	105000	406540	2930	2930	2930	2930	0
583	20250122	104900	406540	2930	2930	2930	2930	0
584	20250122	104800	406540	2930	2940	2940	2930	100
585	20250122	104700	113390	2950	2950	2950	2950	0
586	20250122	104600	113390	2950	2950	2950	2950	0
587	20250122	104500	113390	2950	2950	2950	2950	1
588	20250122	104400	110440	2965	2965	2965	2965	0
589	20250122	104300	110440	2965	2965	2965	2965	0
590	20250122	104200	110440	2965	2965	2965	2965	0
591	20250122	104100	110440	2965	2965	2965	2965	0
592	20250122	104000	110440	2965	2965	2965	2965	0
593	20250122	103900	110440	2965	2965	2965	2965	0
594	20250122	103800	110440	2965	2965	2965	2965	0
595	20250122	103700	110440	2965	2965	2965	2965	0
596	20250122	103600	110440	2965	2965	2965	2965	0
597	20250122	103500	110440	2965	2965	2965	2965	0
598	20250122	103400	110440	2965	2965	2965	2965	0
599	20250122	103300	110440	2965	2965	2965	2965	0
600	20250122	103200	110440	2965	2965	2965	2965	0
601	20250122	103100	110440	2965	2965	2965	2965	0
602	20250122	103000	110440	2965	2965	2965	2965	0
603	20250122	102900	110440	2965	2965	2965	2965	0
604	20250122	102800	110440	2965	2965	2965	2965	2
605	20250122	102700	104510	2950	2950	2950	2950	0
606	20250122	102600	104510	2950	2950	2950	2950	0
607	20250122	102500	104510	2950	2950	2950	2950	0
608	20250122	102400	104510	2950	2950	2950	2950	0
609	20250122	102300	104510	2950	2950	2950	2950	0
610	20250122	102200	104510	2950	2950	2950	2950	0
611	20250122	102100	104510	2950	2950	2950	2950	0
612	20250122	102000	104510	2950	2950	2950	2950	5
613	20250122	101900	89760	2980	2980	2980	2980	25
614	20250122	101800	15260	3040	3040	3040	3040	0
615	20250122	101700	15260	3040	3040	3040	3040	0
616	20250122	101600	15260	3040	3040	3040	3040	0
617	20250122	101500	15260	3040	3040	3040	3040	0
618	20250122	101400	15260	3040	3040	3040	3040	0
619	20250122	101300	15260	3040	3040	3040	3040	0
620	20250122	101200	15260	3040	3040	3040	3040	0
621	20250122	101100	15260	3040	3040	3040	3040	0
622	20250122	101000	15260	3040	3040	3040	3040	0
623	20250122	100900	15260	3040	3040	3040	3040	0
624	20250122	100800	15260	3040	3040	3040	3040	0
625	20250122	100700	15260	3040	3040	3040	3040	0
626	20250122	100600	15260	3040	3040	3040	3040	0
627	20250122	100500	15260	3040	3040	3040	3040	0
628	20250122	100400	15260	3040	3040	3040	3040	0
629	20250122	100300	15260	3040	3040	3040	3040	0
630	20250122	100200	15260	3040	3040	3040	3040	0
631	20250122	100100	15260	3040	3040	3040	3040	0
632	20250122	100000	15260	3040	3040	3040	3040	0
633	20250122	095900	15260	3040	3040	3040	3040	0
634	20250122	095800	15260	3040	3040	3040	3040	0
635	20250122	095700	15260	3040	3040	3040	3040	0
636	20250122	095600	15260	3040	3040	3040	3040	0
637	20250122	095500	15260	3040	3040	3040	3040	0
638	20250122	095400	15260	3040	3040	3040	3040	0
639	20250122	095300	15260	3040	3040	3040	3040	0
640	20250122	095200	15260	3040	3040	3040	3040	0
641	20250122	095100	15260	3040	3040	3040	3040	0
642	20250122	095000	15260	3040	3040	3040	3040	0
643	20250122	094900	15260	3040	3040	3040	3040	0
644	20250122	094800	15260	3040	3040	3040	3040	0
645	20250122	094700	15260	3040	3040	3040	3040	0
646	20250122	094600	15260	3040	3040	3040	3040	0
647	20250122	094500	15260	3040	3040	3040	3040	0
648	20250122	094400	15260	3040	3040	3040	3040	0
649	20250122	094300	15260	3040	3040	3040	3040	0
650	20250122	094200	15260	3040	3040	3040	3040	0
651	20250122	094100	15260	3040	3040	3040	3040	0
652	20250122	094000	15260	3040	3040	3040	3040	0
653	20250122	093900	15260	3040	3040	3040	3040	0
654	20250122	093800	15260	3040	3040	3040	3040	0
655	20250122	093700	15260	3040	3040	3040	3040	0
656	20250122	093600	15260	3040	3040	3040	3040	0
657	20250122	093500	15260	3040	3040	3040	3040	0
658	20250122	093400	15260	3040	3040	3040	3040	0
659	20250122	093300	15260	3040	3040	3040	3040	0
660	20250122	093200	15260	3040	3040	3040	3040	0
661	20250122	093100	15260	3040	3040	3040	3040	0
662	20250122	093000	15260	3040	3040	3040	3040	0
663	20250122	092900	15260	3040	3040	3040	3040	0
664	20250122	092800	15260	3040	3040	3040	3040	0
665	20250122	092700	15260	3040	3040	3040	3040	0
666	20250122	092600	15260	3040	3040	3040	3040	0
667	20250122	092500	15260	3040	3040	3040	3040	0
668	20250122	092400	15260	3040	3040	3040	3040	0
669	20250122	092300	15260	3040	3040	3040	3040	0
670	20250122	092200	15260	3040	3040	3040	3040	0
671	20250122	092100	15260	3040	3040	3040	3040	0
672	20250122	092000	15260	3040	3040	3040	3040	0
673	20250122	091900	15260	3040	3040	3040	3040	0
674	20250122	091800	15260	3040	3040	3040	3040	0
675	20250122	091700	15260	3040	3040	3040	3040	0
676	20250122	091600	15260	3040	3040	3040	3040	0
677	20250122	091500	15260	3040	3040	3040	3040	0
678	20250122	091400	15260	3040	3040	3040	3040	0
679	20250122	091300	15260	3040	3040	3040	3040	0
680	20250122	091200	15260	3040	3040	3040	3040	4
681	20250122	091100	3100	3100	3100	3100	3100	0
682	20250122	091000	3100	3100	3100	3100	3100	0
683	20250122	090900	3100	3100	3100	3100	3100	0
684	20250122	090800	3100	3100	3100	3100	3100	0
685	20250122	090700	3100	3100	3100	3100	3100	0
686	20250122	090600	3100	3100	3100	3100	3100	0
687	20250122	090500	3100	3100	3100	3100	3100	0
688	20250122	090400	3100	3100	3100	3100	3100	0
689	20250122	090300	3100	3100	3100	3100	3100	0
690	20250122	090200	3100	3100	3100	3100	3100	0
691	20250122	090100	3100	3100	3100	3100	3100	0
692	20250122	090000	3100	3100	3100	3100	3100	1