KissMeData/012610/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185800	40887780	2860	2860	2860	2860	246
3	20250116	185700	40887780	2860	2860	2860	2860	0
4	20250116	185600	40887780	2860	2860	2860	2860	0
5	20250116	185500	40887780	2860	2860	2860	2860	0
6	20250116	185400	40887780	2860	2860	2860	2860	0
7	20250116	185300	40887780	2860	2860	2860	2860	0
8	20250116	185200	40887780	2860	2860	2860	2860	0
9	20250116	185100	40887780	2860	2860	2860	2860	0
10	20250116	185000	40887780	2860	2860	2860	2860	0
11	20250116	184900	40887780	2860	2860	2860	2860	0
12	20250116	184800	40887780	2860	2860	2860	2860	0
13	20250116	184700	40887780	2860	2860	2860	2860	0
14	20250116	184600	40887780	2860	2860	2860	2860	0
15	20250116	184500	40887780	2860	2860	2860	2860	0
16	20250116	184400	40887780	2860	2860	2860	2860	0
17	20250116	184300	40887780	2860	2860	2860	2860	0
18	20250116	184200	40887780	2860	2860	2860	2860	0
19	20250116	184100	40887780	2860	2860	2860	2860	0
20	20250116	184000	40887780	2860	2860	2860	2860	0
21	20250116	183900	40887780	2860	2860	2860	2860	0
22	20250116	183800	40887780	2860	2860	2860	2860	0
23	20250116	183700	40887780	2860	2860	2860	2860	0
24	20250116	183600	40887780	2860	2860	2860	2860	0
25	20250116	183500	40887780	2860	2860	2860	2860	0
26	20250116	183400	40887780	2860	2860	2860	2860	0
27	20250116	183300	40887780	2860	2860	2860	2860	0
28	20250116	183200	40887780	2860	2860	2860	2860	0
29	20250116	183100	40887780	2860	2860	2860	2860	0
30	20250116	183000	40887780	2860	2860	2860	2860	0
31	20250116	182900	40887780	2860	2860	2860	2860	0
32	20250116	182800	40887780	2860	2860	2860	2860	246
33	20250116	182700	40887780	2860	2860	2860	2860	0
34	20250116	182600	40887780	2860	2860	2860	2860	0
35	20250116	182500	40887780	2860	2860	2860	2860	0
36	20250116	182400	40887780	2860	2860	2860	2860	0
37	20250116	182300	40887780	2860	2860	2860	2860	0
38	20250116	182200	40887780	2860	2860	2860	2860	0
39	20250116	182100	40887780	2860	2860	2860	2860	0
40	20250116	182000	40887780	2860	2860	2860	2860	0
41	20250116	181900	40887780	2860	2860	2860	2860	0
42	20250116	181800	40887780	2860	2860	2860	2860	0
43	20250116	181700	40887780	2860	2860	2860	2860	0
44	20250116	181600	40887780	2860	2860	2860	2860	0
45	20250116	181500	40887780	2860	2860	2860	2860	0
46	20250116	181400	40887780	2860	2860	2860	2860	0
47	20250116	181300	40887780	2860	2860	2860	2860	0
48	20250116	181200	40887780	2860	2860	2860	2860	0
49	20250116	181100	40887780	2860	2860	2860	2860	0
50	20250116	181000	40887780	2860	2860	2860	2860	0
51	20250116	180900	40887780	2860	2860	2860	2860	0
52	20250116	180800	40887780	2860	2860	2860	2860	0
53	20250116	180700	40887780	2860	2860	2860	2860	0
54	20250116	180600	40887780	2860	2860	2860	2860	0
55	20250116	180500	40887780	2860	2860	2860	2860	0
56	20250116	180400	40887780	2860	2860	2860	2860	0
57	20250116	180300	40887780	2860	2860	2860	2860	0
58	20250116	180200	40887780	2860	2860	2860	2860	0
59	20250116	180100	40887780	2860	2860	2860	2860	0
60	20250116	180000	40887780	2860	2860	2860	2860	0
61	20250116	175900	40887780	2860	2860	2860	2860	0
62	20250116	175800	40887780	2860	2860	2860	2860	246
63	20250116	175700	40887780	2860	2860	2860	2860	0
64	20250116	175600	40887780	2860	2860	2860	2860	0
65	20250116	175500	40887780	2860	2860	2860	2860	0
66	20250116	175400	40887780	2860	2860	2860	2860	0
67	20250116	175300	40887780	2860	2860	2860	2860	0
68	20250116	175200	40887780	2860	2860	2860	2860	0
69	20250116	175100	40887780	2860	2860	2860	2860	0
70	20250116	175000	40887780	2860	2860	2860	2860	0
71	20250116	174900	40887780	2860	2860	2860	2860	0
72	20250116	174800	40887780	2860	2860	2860	2860	0
73	20250116	174700	40887780	2860	2860	2860	2860	0
74	20250116	174600	40887780	2860	2860	2860	2860	0
75	20250116	174500	40887780	2860	2860	2860	2860	0
76	20250116	174400	40887780	2860	2860	2860	2860	0
77	20250116	174300	40887780	2860	2860	2860	2860	0
78	20250116	174200	40887780	2860	2860	2860	2860	0
79	20250116	174100	40887780	2860	2860	2860	2860	0
80	20250116	174000	40887780	2860	2860	2860	2860	0
81	20250116	173900	40887780	2860	2860	2860	2860	0
82	20250116	173800	40887780	2860	2860	2860	2860	0
83	20250116	173700	40887780	2860	2860	2860	2860	0
84	20250116	173600	40887780	2860	2860	2860	2860	0
85	20250116	173500	40887780	2860	2860	2860	2860	0
86	20250116	173400	40887780	2860	2860	2860	2860	0
87	20250116	173300	40887780	2860	2860	2860	2860	0
88	20250116	173200	40887780	2860	2860	2860	2860	0
89	20250116	173100	40887780	2860	2860	2860	2860	0
90	20250116	173000	40887780	2860	2860	2860	2860	0
91	20250116	172900	40887780	2860	2860	2860	2860	0
92	20250116	172800	40887780	2860	2860	2860	2860	246
93	20250116	172700	40887780	2860	2860	2860	2860	0
94	20250116	172600	40887780	2860	2860	2860	2860	0
95	20250116	172500	40887780	2860	2860	2860	2860	0
96	20250116	172400	40887780	2860	2860	2860	2860	0
97	20250116	172300	40887780	2860	2860	2860	2860	0
98	20250116	172200	40887780	2860	2860	2860	2860	0
99	20250116	172100	40887780	2860	2860	2860	2860	0
100	20250116	172000	40887780	2860	2860	2860	2860	0
101	20250116	171900	40887780	2860	2860	2860	2860	0
102	20250116	171800	40887780	2860	2860	2860	2860	0
103	20250116	171700	40887780	2860	2860	2860	2860	0
104	20250116	171600	40887780	2860	2860	2860	2860	0
105	20250116	171500	40887780	2860	2860	2860	2860	0
106	20250116	171400	40887780	2860	2860	2860	2860	0
107	20250116	171300	40887780	2860	2860	2860	2860	0
108	20250116	171200	40887780	2860	2860	2860	2860	0
109	20250116	171100	40887780	2860	2860	2860	2860	0
110	20250116	171000	40887780	2860	2860	2860	2860	0
111	20250116	170900	40887780	2860	2860	2860	2860	0
112	20250116	170800	40887780	2860	2860	2860	2860	0
113	20250116	170700	40887780	2860	2860	2860	2860	0
114	20250116	170600	40887780	2860	2860	2860	2860	0
115	20250116	170500	40887780	2860	2860	2860	2860	0
116	20250116	170400	40887780	2860	2860	2860	2860	0
117	20250116	170300	40887780	2860	2860	2860	2860	0
118	20250116	170200	40887780	2860	2860	2860	2860	0
119	20250116	170100	40887780	2860	2860	2860	2860	0
120	20250116	170000	40887780	2860	2860	2860	2860	0
121	20250116	165900	40887780	2860	2860	2860	2860	0
122	20250116	165800	40887780	2860	2860	2860	2860	246
123	20250116	165700	40887780	2860	2860	2860	2860	0
124	20250116	165600	40887780	2860	2860	2860	2860	0
125	20250116	165500	40887780	2860	2860	2860	2860	0
126	20250116	165400	40887780	2860	2860	2860	2860	0
127	20250116	165300	40887780	2860	2860	2860	2860	0
128	20250116	165200	40887780	2860	2860	2860	2860	0
129	20250116	165100	40887780	2860	2860	2860	2860	0
130	20250116	165000	40887780	2860	2860	2860	2860	0
131	20250116	164900	40887780	2860	2860	2860	2860	0
132	20250116	164800	40887780	2860	2860	2860	2860	0
133	20250116	164700	40887780	2860	2860	2860	2860	0
134	20250116	164600	40887780	2860	2860	2860	2860	0
135	20250116	164500	40887780	2860	2860	2860	2860	0
136	20250116	164400	40887780	2860	2860	2860	2860	0
137	20250116	164300	40887780	2860	2860	2860	2860	0
138	20250116	164200	40887780	2860	2860	2860	2860	0
139	20250116	164100	40887780	2860	2860	2860	2860	0
140	20250116	164000	40887780	2860	2860	2860	2860	0
141	20250116	163900	40887780	2860	2860	2860	2860	0
142	20250116	163800	40887780	2860	2860	2860	2860	0
143	20250116	163700	40887780	2860	2860	2860	2860	0
144	20250116	163600	40887780	2860	2860	2860	2860	0
145	20250116	163500	40887780	2860	2860	2860	2860	0
146	20250116	163400	40887780	2860	2860	2860	2860	0
147	20250116	163300	40887780	2860	2860	2860	2860	0
148	20250116	163200	40887780	2860	2860	2860	2860	0
149	20250116	163100	40887780	2860	2860	2860	2860	0
150	20250116	163000	40887780	2860	2860	2860	2860	0
151	20250116	162900	40887780	2860	2860	2860	2860	0
152	20250116	162800	40887780	2860	2860	2860	2860	246
153	20250116	162700	40887780	2860	2860	2860	2860	0
154	20250116	162600	40887780	2860	2860	2860	2860	0
155	20250116	162500	40887780	2860	2860	2860	2860	0
156	20250116	162400	40887780	2860	2860	2860	2860	0
157	20250116	162300	40887780	2860	2860	2860	2860	0
158	20250116	162200	40887780	2860	2860	2860	2860	0
159	20250116	162100	40887780	2860	2860	2860	2860	0
160	20250116	162000	40887780	2860	2860	2860	2860	0
161	20250116	161900	40887780	2860	2860	2860	2860	0
162	20250116	161800	40887780	2860	2860	2860	2860	0
163	20250116	161700	40887780	2860	2860	2860	2860	0
164	20250116	161600	40887780	2860	2860	2860	2860	0
165	20250116	161500	40887780	2860	2860	2860	2860	0
166	20250116	161400	40887780	2860	2860	2860	2860	0
167	20250116	161300	40887780	2860	2860	2860	2860	0
168	20250116	161200	40887780	2860	2860	2860	2860	0
169	20250116	161100	40887780	2860	2860	2860	2860	0
170	20250116	161000	40887780	2860	2860	2860	2860	0
171	20250116	160900	40887780	2860	2860	2860	2860	0
172	20250116	160800	40887780	2860	2860	2860	2860	0
173	20250116	160700	40887780	2860	2860	2860	2860	0
174	20250116	160600	40887780	2860	2860	2860	2860	0
175	20250116	160500	40887780	2860	2860	2860	2860	0
176	20250116	160400	40887780	2860	2860	2860	2860	0
177	20250116	160300	40887780	2860	2860	2860	2860	0
178	20250116	160200	40887780	2860	2860	2860	2860	0
179	20250116	160100	40887780	2860	2860	2860	2860	0
180	20250116	160000	40887780	2860	2860	2860	2860	0
181	20250116	155900	40887780	2860	2860	2860	2860	0
182	20250116	155800	40887780	2860	2860	2860	2860	246
183	20250116	155700	40887780	2860	2860	2860	2860	0
184	20250116	155600	40887780	2860	2860	2860	2860	0
185	20250116	155500	40887780	2860	2860	2860	2860	0
186	20250116	155400	40887780	2860	2860	2860	2860	0
187	20250116	155300	40887780	2860	2860	2860	2860	0
188	20250116	155200	40887780	2860	2860	2860	2860	0
189	20250116	155100	40887780	2860	2860	2860	2860	0
190	20250116	155000	40887780	2860	2860	2860	2860	0
191	20250116	154900	40887780	2860	2860	2860	2860	0
192	20250116	154800	40887780	2860	2860	2860	2860	0
193	20250116	154700	40887780	2860	2860	2860	2860	0
194	20250116	154600	40887780	2860	2860	2860	2860	0
195	20250116	154500	40887780	2860	2860	2860	2860	0
196	20250116	154400	40887780	2860	2860	2860	2860	0
197	20250116	154300	40887780	2860	2860	2860	2860	0
198	20250116	154200	40887780	2860	2860	2860	2860	0
199	20250116	154100	40887780	2860	2860	2860	2860	0
200	20250116	154000	40887780	2860	2860	2860	2860	0
201	20250116	153900	40887780	2860	2860	2860	2860	0
202	20250116	153800	40887780	2860	2860	2860	2860	0
203	20250116	153700	40887780	2860	2860	2860	2860	0
204	20250116	153600	40887780	2860	2860	2860	2860	0
205	20250116	153500	40887780	2860	2860	2860	2860	0
206	20250116	153400	40887780	2860	2860	2860	2860	0
207	20250116	153300	40887780	2860	2860	2860	2860	0
208	20250116	153200	40887780	2860	2860	2860	2860	0
209	20250116	153100	40887780	2860	2860	2860	2860	0
210	20250116	153000	40887780	2860	2860	2860	2860	246
211	20250116	152900	40184220	2860	2860	2860	2860	0
212	20250116	152800	40184220	2860	2860	2860	2860	0
213	20250116	152700	40184220	2860	2860	2860	2860	0
214	20250116	152600	40184220	2860	2860	2860	2860	0
215	20250116	152500	40184220	2860	2860	2860	2860	0
216	20250116	152400	40184220	2860	2860	2860	2860	0
217	20250116	152300	40184220	2860	2860	2860	2860	0
218	20250116	152200	40184220	2860	2860	2860	2860	0
219	20250116	152100	40184220	2860	2860	2860	2860	0
220	20250116	152000	40184220	2860	2860	2860	2860	0
221	20250116	151900	40184220	2860	2865	2865	2860	67
222	20250116	151800	39992410	2870	2880	2880	2870	586
223	20250116	151700	38309385	2880	2880	2880	2880	50
224	20250116	151600	38165385	2880	2880	2880	2880	151
225	20250116	151500	37730505	2880	2880	2880	2880	0
226	20250116	151400	37730505	2880	2880	2880	2880	9
227	20250116	151300	37704585	2880	2880	2880	2880	43
228	20250116	151200	37580745	2885	2885	2885	2885	0
229	20250116	151100	37580745	2885	2885	2885	2885	0
230	20250116	151000	37580745	2885	2885	2885	2885	0
231	20250116	150900	37580745	2885	2885	2885	2885	0
232	20250116	150800	37580745	2885	2880	2885	2880	37
233	20250116	150700	37474100	2875	2875	2875	2875	0
234	20250116	150600	37474100	2875	2880	2880	2875	61
235	20250116	150500	37298720	2880	2880	2880	2880	0
236	20250116	150400	37298720	2880	2880	2880	2880	1
237	20250116	150300	37295840	2875	2875	2875	2875	0
238	20250116	150200	37295840	2875	2875	2875	2875	0
239	20250116	150100	37295840	2875	2875	2875	2875	0
240	20250116	150000	37295840	2875	2875	2875	2875	12
241	20250116	145900	37261340	2880	2880	2880	2880	1
242	20250116	145800	37258460	2880	2880	2880	2880	0
243	20250116	145700	37258460	2880	2880	2880	2880	0
244	20250116	145600	37258460	2880	2880	2880	2880	1
245	20250116	145500	37255580	2880	2880	2880	2880	17
246	20250116	145400	37206620	2880	2880	2880	2880	1
247	20250116	145300	37203740	2880	2880	2880	2880	0
248	20250116	145200	37203740	2880	2880	2880	2880	24
249	20250116	145100	37134620	2880	2880	2880	2880	0
250	20250116	145000	37134620	2880	2880	2880	2880	0
251	20250116	144900	37134620	2880	2880	2880	2880	1
252	20250116	144800	37131740	2880	2880	2880	2880	0
253	20250116	144700	37131740	2880	2880	2880	2880	0
254	20250116	144600	37131740	2880	2880	2880	2880	2
255	20250116	144500	37125980	2880	2880	2880	2880	5
256	20250116	144400	37111580	2885	2885	2885	2885	0
257	20250116	144300	37111580	2885	2880	2885	2880	40
258	20250116	144200	36996280	2880	2880	2880	2880	0
259	20250116	144100	36996280	2880	2880	2880	2880	0
260	20250116	144000	36996280	2880	2880	2880	2880	0
261	20250116	143900	36996280	2880	2880	2880	2880	0
262	20250116	143800	36996280	2880	2880	2880	2880	7
263	20250116	143700	36976120	2885	2885	2885	2885	0
264	20250116	143600	36976120	2885	2885	2885	2885	2
265	20250116	143500	36970350	2885	2885	2885	2885	0
266	20250116	143400	36970350	2885	2885	2885	2885	1
267	20250116	143300	36967465	2890	2890	2890	2890	1
268	20250116	143200	36964575	2880	2880	2880	2880	0
269	20250116	143100	36964575	2880	2880	2880	2880	0
270	20250116	143000	36964575	2880	2880	2880	2880	0
271	20250116	142900	36964575	2880	2880	2885	2880	346
272	20250116	142800	35966380	2885	2885	2885	2885	0
273	20250116	142700	35966380	2885	2875	2885	2875	50
274	20250116	142600	35822475	2875	2875	2875	2875	2
275	20250116	142500	35816725	2870	2870	2870	2870	0
276	20250116	142400	35816725	2870	2880	2880	2870	112
277	20250116	142300	35495275	2880	2880	2880	2880	0
278	20250116	142200	35495275	2880	2880	2880	2880	0
279	20250116	142100	35495275	2880	2880	2880	2880	152
280	20250116	142000	35057515	2880	2880	2880	2880	0
281	20250116	141900	35057515	2880	2880	2880	2880	1
282	20250116	141800	35054635	2880	2875	2880	2875	40
283	20250116	141700	34939525	2875	2875	2875	2875	0
284	20250116	141600	34939525	2875	2875	2875	2875	9
285	20250116	141500	34913650	2870	2870	2870	2870	0
286	20250116	141400	34913650	2870	2870	2870	2870	0
287	20250116	141300	34913650	2870	2880	2880	2870	317
288	20250116	141200	34003690	2880	2870	2880	2870	1185
289	20250116	141100	30597740	2870	2870	2870	2870	100
290	20250116	141000	30310740	2870	2870	2870	2870	0
291	20250116	140900	30310740	2870	2865	2870	2865	316
292	20250116	140800	29405395	2865	2865	2865	2865	0
293	20250116	140700	29405395	2865	2865	2865	2865	0
294	20250116	140600	29405395	2865	2865	2865	2865	1
295	20250116	140500	29402530	2860	2860	2860	2860	3
296	20250116	140400	29393950	2865	2865	2865	2865	1
297	20250116	140300	29391085	2865	2865	2865	2865	0
298	20250116	140200	29391085	2865	2865	2865	2865	0
299	20250116	140100	29391085	2865	2865	2865	2865	0
300	20250116	140000	29391085	2865	2865	2865	2865	0
301	20250116	135900	29391085	2865	2865	2865	2865	20
302	20250116	135800	29333785	2865	2865	2865	2865	0
303	20250116	135700	29333785	2865	2865	2865	2865	0
304	20250116	135600	29333785	2865	2865	2865	2865	2
305	20250116	135500	29328055	2860	2860	2860	2860	0
306	20250116	135400	29328055	2860	2865	2865	2860	4
307	20250116	135300	29316610	2860	2865	2865	2860	42
308	20250116	135200	29196290	2865	2865	2865	2865	0
309	20250116	135100	29196290	2865	2865	2865	2865	0
310	20250116	135000	29196290	2865	2865	2865	2865	0
311	20250116	134900	29196290	2865	2865	2865	2865	60
312	20250116	134800	29024390	2865	2865	2865	2865	0
313	20250116	134700	29024390	2865	2865	2865	2865	0
314	20250116	134600	29024390	2865	2865	2865	2865	2
315	20250116	134500	29018660	2860	2860	2860	2860	0
316	20250116	134400	29018660	2860	2860	2860	2860	30
317	20250116	134300	28932860	2860	2860	2860	2860	0
318	20250116	134200	28932860	2860	2860	2860	2860	25
319	20250116	134100	28861360	2860	2860	2860	2860	10
320	20250116	134000	28832760	2865	2865	2865	2865	35
321	20250116	133900	28732485	2865	2865	2865	2865	25
322	20250116	133800	28660860	2865	2865	2865	2865	0
323	20250116	133700	28660860	2865	2865	2865	2865	0
324	20250116	133600	28660860	2865	2865	2865	2865	1
325	20250116	133500	28657995	2865	2865	2865	2865	0
326	20250116	133400	28657995	2865	2865	2865	2865	29
327	20250116	133300	28574910	2865	2865	2865	2865	1
328	20250116	133200	28572045	2865	2865	2865	2865	0
329	20250116	133100	28572045	2865	2865	2865	2865	0
330	20250116	133000	28572045	2865	2870	2870	2865	115
331	20250116	132900	28242055	2870	2875	2875	2870	25
332	20250116	132800	28170295	2870	2870	2875	2870	340
333	20250116	132700	27194295	2870	2870	2870	2870	0
334	20250116	132600	27194295	2870	2870	2870	2870	2
335	20250116	132500	27188555	2870	2870	2870	2870	0
336	20250116	132400	27188555	2870	2870	2870	2870	1
337	20250116	132300	27185685	2865	2865	2865	2865	0
338	20250116	132200	27185685	2865	2865	2865	2865	0
339	20250116	132100	27185685	2865	2865	2865	2865	0
340	20250116	132000	27185685	2865	2865	2865	2865	0
341	20250116	131900	27185685	2865	2865	2865	2865	12
342	20250116	131800	27151305	2865	2865	2865	2865	0
343	20250116	131700	27151305	2865	2865	2865	2865	0
344	20250116	131600	27151305	2865	2865	2865	2865	2
345	20250116	131500	27145575	2865	2865	2865	2865	28
346	20250116	131400	27065355	2865	2865	2865	2865	0
347	20250116	131300	27065355	2865	2865	2865	2865	0
348	20250116	131200	27065355	2865	2865	2865	2865	1
349	20250116	131100	27062490	2870	2870	2870	2870	1
350	20250116	131000	27059620	2865	2865	2865	2865	0
351	20250116	130900	27059620	2865	2865	2865	2865	33
352	20250116	130800	26965075	2865	2865	2865	2865	0
353	20250116	130700	26965075	2865	2865	2865	2865	0
354	20250116	130600	26965075	2865	2865	2865	2865	2
355	20250116	130500	26959345	2865	2865	2865	2865	0
356	20250116	130400	26959345	2865	2865	2865	2865	0
357	20250116	130300	26959345	2865	2865	2880	2865	41
358	20250116	130200	26841500	2865	2865	2865	2865	0
359	20250116	130100	26841500	2865	2865	2865	2865	0
360	20250116	130000	26841500	2865	2865	2865	2865	0
361	20250116	125900	26841500	2865	2865	2865	2865	1
362	20250116	125800	26838635	2855	2855	2855	2855	6
363	20250116	125700	26821505	2865	2865	2865	2865	0
364	20250116	125600	26821505	2865	2860	2865	2860	4
365	20250116	125500	26810060	2865	2865	2865	2865	0
366	20250116	125400	26810060	2865	2870	2870	2865	1004
367	20250116	125300	23933590	2870	2870	2870	2870	0
368	20250116	125200	23933590	2870	2870	2870	2870	0
369	20250116	125100	23933590	2870	2870	2870	2870	60
370	20250116	125000	23761390	2875	2875	2875	2875	0
371	20250116	124900	23761390	2875	2875	2875	2875	64
372	20250116	124800	23577390	2875	2875	2875	2875	0
373	20250116	124700	23577390	2875	2875	2875	2875	0
374	20250116	124600	23577390	2875	2875	2875	2875	7
375	20250116	124500	23557265	2880	2880	2880	2880	0
376	20250116	124400	23557265	2880	2880	2880	2880	1
377	20250116	124300	23554385	2880	2880	2880	2880	0
378	20250116	124200	23554385	2880	2880	2880	2880	0
379	20250116	124100	23554385	2880	2880	2880	2880	0
380	20250116	124000	23554385	2880	2880	2880	2880	19
381	20250116	123900	23499665	2880	2880	2880	2880	1
382	20250116	123800	23496785	2880	2870	2880	2870	397
383	20250116	123700	22357140	2875	2875	2875	2875	1
384	20250116	123600	22354265	2875	2875	2875	2875	2
385	20250116	123500	22348515	2880	2880	2880	2880	0
386	20250116	123400	22348515	2880	2880	2880	2880	2
387	20250116	123300	22342755	2875	2880	2885	2875	68
388	20250116	123200	22146830	2870	2870	2870	2870	0
389	20250116	123100	22146830	2870	2870	2870	2870	0
390	20250116	123000	22146830	2870	2870	2870	2870	0
391	20250116	122900	22146830	2870	2870	2870	2870	99
392	20250116	122800	21862700	2870	2870	2870	2870	1
393	20250116	122700	21859830	2870	2870	2870	2870	0
394	20250116	122600	21859830	2870	2870	2870	2870	1
395	20250116	122500	21856960	2870	2870	2870	2870	0
396	20250116	122400	21856960	2870	2870	2870	2870	1
397	20250116	122300	21854090	2865	2865	2865	2865	0
398	20250116	122200	21854090	2865	2865	2865	2865	0
399	20250116	122100	21854090	2865	2865	2865	2865	110
400	20250116	122000	21538940	2870	2870	2870	2870	0
401	20250116	121900	21538940	2870	2870	2870	2870	1
402	20250116	121800	21536070	2870	2870	2870	2870	0
403	20250116	121700	21536070	2870	2870	2870	2870	0
404	20250116	121600	21536070	2870	2865	2870	2865	32
405	20250116	121500	21444380	2870	2870	2870	2870	0
406	20250116	121400	21444380	2870	2870	2870	2870	0
407	20250116	121300	21444380	2870	2865	2870	2865	40
408	20250116	121200	21329650	2860	2860	2860	2860	0
409	20250116	121100	21329650	2860	2860	2860	2860	0
410	20250116	121000	21329650	2860	2860	2860	2860	0
411	20250116	120900	21329650	2860	2860	2860	2860	31
412	20250116	120800	21240990	2860	2860	2860	2860	0
413	20250116	120700	21240990	2860	2860	2860	2860	0
414	20250116	120600	21240990	2860	2860	2860	2860	2
415	20250116	120500	21235270	2855	2855	2855	2855	0
416	20250116	120400	21235270	2855	2855	2855	2855	1
417	20250116	120300	21232415	2870	2865	2870	2865	5
418	20250116	120200	21218070	2870	2860	2870	2860	10
419	20250116	120100	21189445	2855	2855	2855	2855	0
420	20250116	120000	21189445	2855	2855	2855	2855	0
421	20250116	115900	21189445	2855	2855	2855	2855	0
422	20250116	115800	21189445	2855	2855	2855	2855	0
423	20250116	115700	21189445	2855	2855	2855	2855	28
424	20250116	115600	21109505	2855	2855	2855	2855	2
425	20250116	115500	21103795	2860	2860	2860	2860	0
426	20250116	115400	21103795	2860	2860	2860	2860	2
427	20250116	115300	21098075	2850	2850	2850	2850	0
428	20250116	115200	21098075	2850	2850	2850	2850	0
429	20250116	115100	21098075	2850	2850	2850	2850	0
430	20250116	115000	21098075	2850	2850	2850	2850	50
431	20250116	114900	20955575	2855	2850	2855	2845	104
432	20250116	114800	20659455	2850	2855	2870	2850	191
433	20250116	114700	20114705	2855	2855	2855	2855	0
434	20250116	114600	20114705	2855	2855	2855	2855	1
435	20250116	114500	20111850	2855	2855	2855	2855	0
436	20250116	114400	20111850	2855	2855	2855	2855	7
437	20250116	114300	20091865	2855	2855	2855	2855	0
438	20250116	114200	20091865	2855	2855	2855	2855	0
439	20250116	114100	20091865	2855	2855	2855	2855	0
440	20250116	114000	20091865	2855	2855	2855	2855	0
441	20250116	113900	20091865	2855	2855	2855	2855	54
442	20250116	113800	19937695	2855	2855	2855	2855	0
443	20250116	113700	19937695	2855	2855	2855	2855	0
444	20250116	113600	19937695	2855	2855	2855	2855	2
445	20250116	113500	19931985	2855	2855	2855	2855	0
446	20250116	113400	19931985	2855	2855	2855	2855	0
447	20250116	113300	19931985	2855	2855	2855	2855	0
448	20250116	113200	19931985	2855	2855	2855	2855	0
449	20250116	113100	19931985	2855	2855	2855	2855	0
450	20250116	113000	19931985	2855	2855	2855	2855	0
451	20250116	112900	19931985	2855	2850	2855	2850	14
452	20250116	112800	19892080	2850	2850	2850	2850	1
453	20250116	112700	19889230	2850	2850	2850	2850	0
454	20250116	112600	19889230	2850	2855	2855	2850	17
455	20250116	112500	19840775	2855	2855	2855	2855	0
456	20250116	112400	19840775	2855	2855	2855	2855	1
457	20250116	112300	19837920	2855	2855	2865	2855	42
458	20250116	112200	19717680	2850	2850	2850	2850	0
459	20250116	112100	19717680	2850	2850	2850	2850	171
460	20250116	112000	19230330	2860	2860	2860	2860	0
461	20250116	111900	19230330	2860	2860	2860	2860	1
462	20250116	111800	19227470	2845	2845	2845	2845	0
463	20250116	111700	19227470	2845	2845	2845	2845	1
464	20250116	111600	19224625	2855	2855	2855	2855	3
465	20250116	111500	19216060	2850	2850	2850	2850	0
466	20250116	111400	19216060	2850	2850	2850	2850	30
467	20250116	111300	19130560	2850	2850	2850	2850	33
468	20250116	111200	19036510	2855	2855	2855	2855	0
469	20250116	111100	19036510	2855	2855	2855	2855	0
470	20250116	111000	19036510	2855	2855	2855	2855	332
471	20250116	110900	18088650	2855	2855	2855	2855	109
472	20250116	110800	17777455	2855	2855	2855	2855	0
473	20250116	110700	17777455	2855	2855	2855	2855	0
474	20250116	110600	17777455	2855	2855	2855	2855	2
475	20250116	110500	17771745	2855	2855	2855	2855	0
476	20250116	110400	17771745	2855	2855	2855	2855	1
477	20250116	110300	17768890	2850	2850	2850	2850	0
478	20250116	110200	17768890	2850	2850	2850	2850	1
479	20250116	110100	17766040	2850	2850	2850	2850	2057
480	20250116	110000	11903590	2845	2840	2845	2840	154
481	20250116	105900	11465510	2845	2840	2845	2840	2
482	20250116	105800	11459825	2845	2845	2845	2845	40
483	20250116	105700	11346025	2840	2840	2840	2840	189
484	20250116	105600	10809265	2840	2840	2840	2840	30
485	20250116	105500	10724065	2840	2840	2840	2840	0
486	20250116	105400	10724065	2840	2840	2840	2840	0
487	20250116	105300	10724065	2840	2840	2840	2840	116
488	20250116	105200	10394625	2840	2840	2840	2840	0
489	20250116	105100	10394625	2840	2840	2840	2840	0
490	20250116	105000	10394625	2840	2840	2840	2840	0
491	20250116	104900	10394625	2840	2840	2840	2840	61
492	20250116	104800	10221385	2840	2840	2840	2840	0
493	20250116	104700	10221385	2840	2840	2840	2840	0
494	20250116	104600	10221385	2840	2840	2840	2840	1
495	20250116	104500	10218545	2840	2840	2840	2840	0
496	20250116	104400	10218545	2840	2840	2840	2840	0
497	20250116	104300	10218545	2840	2840	2840	2840	0
498	20250116	104200	10218545	2840	2840	2840	2840	0
499	20250116	104100	10218545	2840	2840	2840	2840	0
500	20250116	104000	10218545	2840	2840	2840	2840	0
501	20250116	103900	10218545	2840	2840	2840	2840	121
502	20250116	103800	9874905	2840	2840	2840	2840	0
503	20250116	103700	9874905	2840	2840	2840	2840	472
504	20250116	103600	8534425	2840	2840	2840	2840	234
505	20250116	103500	7869865	2840	2840	2840	2840	0
506	20250116	103400	7869865	2840	2840	2840	2840	0
507	20250116	103300	7869865	2840	2835	2840	2835	47
508	20250116	103200	7736420	2835	2835	2835	2835	28
509	20250116	103100	7657040	2840	2835	2840	2835	413
510	20250116	103000	6484185	2830	2830	2830	2830	0
511	20250116	102900	6484185	2830	2830	2830	2830	0
512	20250116	102800	6484185	2830	2830	2830	2830	0
513	20250116	102700	6484185	2830	2840	2840	2830	165
514	20250116	102600	6017165	2840	2840	2840	2840	1
515	20250116	102500	6014325	2840	2840	2840	2840	0
516	20250116	102400	6014325	2840	2840	2840	2840	0
517	20250116	102300	6014325	2840	2840	2840	2840	0
518	20250116	102200	6014325	2840	2840	2840	2840	1
519	20250116	102100	6011485	2840	2840	2840	2840	0
520	20250116	102000	6011485	2840	2840	2840	2840	0
521	20250116	101900	6011485	2840	2840	2840	2840	60
522	20250116	101800	5841085	2840	2840	2840	2840	0
523	20250116	101700	5841085	2840	2840	2840	2840	0
524	20250116	101600	5841085	2840	2840	2840	2840	2
525	20250116	101500	5835405	2840	2840	2840	2840	0
526	20250116	101400	5835405	2840	2840	2840	2840	0
527	20250116	101300	5835405	2840	2840	2840	2840	0
528	20250116	101200	5835405	2840	2840	2840	2840	0
529	20250116	101100	5835405	2840	2840	2840	2840	0
530	20250116	101000	5835405	2840	2840	2840	2840	100
531	20250116	100900	5551405	2840	2840	2840	2840	61
532	20250116	100800	5378165	2840	2840	2840	2840	0
533	20250116	100700	5378165	2840	2840	2840	2840	0
534	20250116	100600	5378165	2840	2840	2840	2840	1
535	20250116	100500	5375325	2840	2840	2840	2840	1
536	20250116	100400	5372485	2840	2840	2840	2840	1
537	20250116	100300	5369645	2840	2840	2840	2840	0
538	20250116	100200	5369645	2840	2840	2840	2840	0
539	20250116	100100	5369645	2840	2840	2840	2840	3
540	20250116	100000	5361125	2845	2845	2845	2845	2
541	20250116	095900	5355435	2845	2840	2845	2840	69
542	20250116	095800	5159470	2840	2840	2840	2840	0
543	20250116	095700	5159470	2840	2840	2840	2840	172
544	20250116	095600	4670990	2845	2845	2845	2845	3
545	20250116	095500	4662455	2840	2840	2840	2840	0
546	20250116	095400	4662455	2840	2840	2840	2840	33
547	20250116	095300	4568735	2840	2840	2840	2840	0
548	20250116	095200	4568735	2840	2840	2840	2840	0
549	20250116	095100	4568735	2840	2840	2840	2840	0
550	20250116	095000	4568735	2840	2840	2840	2840	0
551	20250116	094900	4568735	2840	2845	2845	2840	61
552	20250116	094800	4395195	2845	2845	2845	2845	201
553	20250116	094700	3823350	2845	2845	2845	2845	0
554	20250116	094600	3823350	2845	2845	2845	2845	1
555	20250116	094500	3820505	2845	2845	2845	2845	0
556	20250116	094400	3820505	2845	2845	2845	2845	1
557	20250116	094300	3817660	2845	2845	2845	2845	0
558	20250116	094200	3817660	2845	2845	2845	2845	0
559	20250116	094100	3817660	2845	2845	2845	2845	0
560	20250116	094000	3817660	2845	2845	2845	2845	0
561	20250116	093900	3817660	2845	2845	2845	2845	1
562	20250116	093800	3814815	2845	2840	2845	2840	357
563	20250116	093700	2800435	2845	2845	2845	2845	0
564	20250116	093600	2800435	2845	2845	2845	2845	2
565	20250116	093500	2794745	2840	2840	2840	2840	100
566	20250116	093400	2510745	2840	2840	2840	2840	30
567	20250116	093300	2425545	2840	2840	2840	2840	34
568	20250116	093200	2328985	2845	2845	2845	2845	1
569	20250116	093100	2326140	2840	2840	2840	2840	0
570	20250116	093000	2326140	2840	2845	2850	2840	129
571	20250116	092900	1959300	2845	2845	2845	2845	61
572	20250116	092800	1785755	2845	2845	2845	2845	0
573	20250116	092700	1785755	2845	2845	2845	2845	0
574	20250116	092600	1785755	2845	2845	2845	2845	1
575	20250116	092500	1782910	2845	2845	2845	2845	0
576	20250116	092400	1782910	2845	2845	2845	2845	6
577	20250116	092300	1765840	2850	2850	2850	2850	0
578	20250116	092200	1765840	2850	2850	2850	2850	0
579	20250116	092100	1765840	2850	2850	2850	2850	0
580	20250116	092000	1765840	2850	2850	2850	2850	0
581	20250116	091900	1765840	2850	2850	2850	2850	60
582	20250116	091800	1594840	2850	2850	2850	2850	0
583	20250116	091700	1594840	2850	2850	2850	2850	1
584	20250116	091600	1591990	2850	2850	2850	2850	1
585	20250116	091500	1589140	2845	2845	2845	2845	33
586	20250116	091400	1495255	2855	2855	2855	2855	1
587	20250116	091300	1492400	2855	2855	2855	2855	65
588	20250116	091200	1306825	2860	2860	2860	2860	0
589	20250116	091100	1306825	2860	2860	2860	2860	6
590	20250116	091000	1289665	2855	2855	2855	2855	1
591	20250116	090900	1286810	2860	2860	2860	2860	1
592	20250116	090800	1283950	2855	2855	2855	2855	38
593	20250116	090700	1175460	2860	2860	2860	2860	0
594	20250116	090600	1175460	2860	2860	2860	2860	147
595	20250116	090500	755040	2860	2860	2860	2860	121
596	20250116	090400	408980	2860	2860	2860	2860	0
597	20250116	090300	408980	2860	2860	2860	2860	0
598	20250116	090200	408980	2860	2860	2860	2860	0
599	20250116	090100	408980	2860	2860	2860	2860	13
600	20250116	090000	371800	2860	2860	2860	2860	130