KissMeData/016740/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190300	143676095	2940	2940	2940	2940	507
3	20250123	190200	143676095	2940	2940	2940	2940	0
4	20250123	190100	143676095	2940	2940	2940	2940	0
5	20250123	190000	143676095	2940	2940	2940	2940	0
6	20250123	185900	143676095	2940	2940	2940	2940	0
7	20250123	185800	143676095	2940	2940	2940	2940	0
8	20250123	185700	143676095	2940	2940	2940	2940	0
9	20250123	185600	143676095	2940	2940	2940	2940	0
10	20250123	185500	143676095	2940	2940	2940	2940	0
11	20250123	185400	143676095	2940	2940	2940	2940	0
12	20250123	185300	143676095	2940	2940	2940	2940	0
13	20250123	185200	143676095	2940	2940	2940	2940	0
14	20250123	185100	143676095	2940	2940	2940	2940	0
15	20250123	185000	143676095	2940	2940	2940	2940	0
16	20250123	184900	143676095	2940	2940	2940	2940	0
17	20250123	184800	143676095	2940	2940	2940	2940	0
18	20250123	184700	143676095	2940	2940	2940	2940	0
19	20250123	184600	143676095	2940	2940	2940	2940	0
20	20250123	184500	143676095	2940	2940	2940	2940	0
21	20250123	184400	143676095	2940	2940	2940	2940	0
22	20250123	184300	143676095	2940	2940	2940	2940	0
23	20250123	184200	143676095	2940	2940	2940	2940	0
24	20250123	184100	143676095	2940	2940	2940	2940	0
25	20250123	184000	143676095	2940	2940	2940	2940	0
26	20250123	183900	143676095	2940	2940	2940	2940	0
27	20250123	183800	143676095	2940	2940	2940	2940	0
28	20250123	183700	143676095	2940	2940	2940	2940	0
29	20250123	183600	143676095	2940	2940	2940	2940	0
30	20250123	183500	143676095	2940	2940	2940	2940	0
31	20250123	183400	143676095	2940	2940	2940	2940	0
32	20250123	183300	143676095	2940	2940	2940	2940	507
33	20250123	183200	143676095	2940	2940	2940	2940	0
34	20250123	183100	143676095	2940	2940	2940	2940	0
35	20250123	183000	143676095	2940	2940	2940	2940	0
36	20250123	182900	143676095	2940	2940	2940	2940	0
37	20250123	182800	143676095	2940	2940	2940	2940	0
38	20250123	182700	143676095	2940	2940	2940	2940	0
39	20250123	182600	143676095	2940	2940	2940	2940	0
40	20250123	182500	143676095	2940	2940	2940	2940	0
41	20250123	182400	143676095	2940	2940	2940	2940	0
42	20250123	182300	143676095	2940	2940	2940	2940	0
43	20250123	182200	143676095	2940	2940	2940	2940	0
44	20250123	182100	143676095	2940	2940	2940	2940	0
45	20250123	182000	143676095	2940	2940	2940	2940	0
46	20250123	181900	143676095	2940	2940	2940	2940	0
47	20250123	181800	143676095	2940	2940	2940	2940	0
48	20250123	181700	143676095	2940	2940	2940	2940	0
49	20250123	181600	143676095	2940	2940	2940	2940	0
50	20250123	181500	143676095	2940	2940	2940	2940	0
51	20250123	181400	143676095	2940	2940	2940	2940	0
52	20250123	181300	143676095	2940	2940	2940	2940	0
53	20250123	181200	143676095	2940	2940	2940	2940	0
54	20250123	181100	143676095	2940	2940	2940	2940	0
55	20250123	181000	143676095	2940	2940	2940	2940	0
56	20250123	180900	143676095	2940	2940	2940	2940	0
57	20250123	180800	143676095	2940	2940	2940	2940	0
58	20250123	180700	143676095	2940	2940	2940	2940	0
59	20250123	180600	143676095	2940	2940	2940	2940	0
60	20250123	180500	143676095	2940	2940	2940	2940	0
61	20250123	180400	143676095	2940	2940	2940	2940	0
62	20250123	180300	143676095	2940	2940	2940	2940	507
63	20250123	180200	143676095	2940	2940	2940	2940	0
64	20250123	180100	143676095	2940	2940	2940	2940	0
65	20250123	180000	143676095	2940	2940	2940	2940	0
66	20250123	175900	143676095	2940	2940	2940	2940	0
67	20250123	175800	143676095	2940	2940	2940	2940	0
68	20250123	175700	143676095	2940	2940	2940	2940	0
69	20250123	175600	143676095	2940	2940	2940	2940	0
70	20250123	175500	143676095	2940	2940	2940	2940	0
71	20250123	175400	143676095	2940	2940	2940	2940	0
72	20250123	175300	143676095	2940	2940	2940	2940	0
73	20250123	175200	143676095	2940	2940	2940	2940	0
74	20250123	175100	143676095	2940	2940	2940	2940	0
75	20250123	175000	143676095	2940	2940	2940	2940	0
76	20250123	174900	143676095	2940	2940	2940	2940	0
77	20250123	174800	143676095	2940	2940	2940	2940	0
78	20250123	174700	143676095	2940	2940	2940	2940	0
79	20250123	174600	143676095	2940	2940	2940	2940	0
80	20250123	174500	143676095	2940	2940	2940	2940	0
81	20250123	174400	143676095	2940	2940	2940	2940	0
82	20250123	174300	143676095	2940	2940	2940	2940	0
83	20250123	174200	143676095	2940	2940	2940	2940	0
84	20250123	174100	143676095	2940	2940	2940	2940	0
85	20250123	174000	143676095	2940	2940	2940	2940	0
86	20250123	173900	143676095	2940	2940	2940	2940	0
87	20250123	173800	143676095	2940	2940	2940	2940	0
88	20250123	173700	143676095	2940	2940	2940	2940	0
89	20250123	173600	143676095	2940	2940	2940	2940	0
90	20250123	173500	143676095	2940	2940	2940	2940	0
91	20250123	173400	143676095	2940	2940	2940	2940	0
92	20250123	173300	143676095	2940	2940	2940	2940	507
93	20250123	173200	143676095	2940	2940	2940	2940	0
94	20250123	173100	143676095	2940	2940	2940	2940	0
95	20250123	173000	143676095	2940	2940	2940	2940	0
96	20250123	172900	143676095	2940	2940	2940	2940	0
97	20250123	172800	143676095	2940	2940	2940	2940	0
98	20250123	172700	143676095	2940	2940	2940	2940	0
99	20250123	172600	143676095	2940	2940	2940	2940	0
100	20250123	172500	143676095	2940	2940	2940	2940	0
101	20250123	172400	143676095	2940	2940	2940	2940	0
102	20250123	172300	143676095	2940	2940	2940	2940	0
103	20250123	172200	143676095	2940	2940	2940	2940	0
104	20250123	172100	143676095	2940	2940	2940	2940	0
105	20250123	172000	143676095	2940	2940	2940	2940	0
106	20250123	171900	143676095	2940	2940	2940	2940	0
107	20250123	171800	143676095	2940	2940	2940	2940	0
108	20250123	171700	143676095	2940	2940	2940	2940	0
109	20250123	171600	143676095	2940	2940	2940	2940	0
110	20250123	171500	143676095	2940	2940	2940	2940	0
111	20250123	171400	143676095	2940	2940	2940	2940	0
112	20250123	171300	143676095	2940	2940	2940	2940	0
113	20250123	171200	143676095	2940	2940	2940	2940	0
114	20250123	171100	143676095	2940	2940	2940	2940	0
115	20250123	171000	143676095	2940	2940	2940	2940	0
116	20250123	170900	143676095	2940	2940	2940	2940	0
117	20250123	170800	143676095	2940	2940	2940	2940	0
118	20250123	170700	143676095	2940	2940	2940	2940	0
119	20250123	170600	143676095	2940	2940	2940	2940	0
120	20250123	170500	143676095	2940	2940	2940	2940	0
121	20250123	170400	143676095	2940	2940	2940	2940	0
122	20250123	170300	143676095	2940	2940	2940	2940	507
123	20250123	170200	143676095	2940	2940	2940	2940	0
124	20250123	170100	143676095	2940	2940	2940	2940	0
125	20250123	170000	143676095	2940	2940	2940	2940	0
126	20250123	165900	143676095	2940	2940	2940	2940	0
127	20250123	165800	143676095	2940	2940	2940	2940	0
128	20250123	165700	143676095	2940	2940	2940	2940	0
129	20250123	165600	143676095	2940	2940	2940	2940	0
130	20250123	165500	143676095	2940	2940	2940	2940	0
131	20250123	165400	143676095	2940	2940	2940	2940	0
132	20250123	165300	143676095	2940	2940	2940	2940	0
133	20250123	165200	143676095	2940	2940	2940	2940	0
134	20250123	165100	143676095	2940	2940	2940	2940	0
135	20250123	165000	143676095	2940	2940	2940	2940	0
136	20250123	164900	143676095	2940	2940	2940	2940	0
137	20250123	164800	143676095	2940	2940	2940	2940	0
138	20250123	164700	143676095	2940	2940	2940	2940	0
139	20250123	164600	143676095	2940	2940	2940	2940	0
140	20250123	164500	143676095	2940	2940	2940	2940	0
141	20250123	164400	143676095	2940	2940	2940	2940	0
142	20250123	164300	143676095	2940	2940	2940	2940	0
143	20250123	164200	143676095	2940	2940	2940	2940	0
144	20250123	164100	143676095	2940	2940	2940	2940	0
145	20250123	164000	143676095	2940	2940	2940	2940	0
146	20250123	163900	143676095	2940	2940	2940	2940	0
147	20250123	163800	143676095	2940	2940	2940	2940	0
148	20250123	163700	143676095	2940	2940	2940	2940	0
149	20250123	163600	143676095	2940	2940	2940	2940	0
150	20250123	163500	143676095	2940	2940	2940	2940	0
151	20250123	163400	143676095	2940	2940	2940	2940	0
152	20250123	163300	143676095	2940	2940	2940	2940	507
153	20250123	163200	143676095	2940	2940	2940	2940	0
154	20250123	163100	143676095	2940	2940	2940	2940	0
155	20250123	163000	143676095	2940	2940	2940	2940	0
156	20250123	162900	143676095	2940	2940	2940	2940	0
157	20250123	162800	143676095	2940	2940	2940	2940	0
158	20250123	162700	143676095	2940	2940	2940	2940	0
159	20250123	162600	143676095	2940	2940	2940	2940	0
160	20250123	162500	143676095	2940	2940	2940	2940	0
161	20250123	162400	143676095	2940	2940	2940	2940	0
162	20250123	162300	143676095	2940	2940	2940	2940	0
163	20250123	162200	143676095	2940	2940	2940	2940	0
164	20250123	162100	143676095	2940	2940	2940	2940	0
165	20250123	162000	143676095	2940	2940	2940	2940	0
166	20250123	161900	143676095	2940	2940	2940	2940	0
167	20250123	161800	143676095	2940	2940	2940	2940	0
168	20250123	161700	143676095	2940	2940	2940	2940	0
169	20250123	161600	143676095	2940	2940	2940	2940	0
170	20250123	161500	143676095	2940	2940	2940	2940	0
171	20250123	161400	143676095	2940	2940	2940	2940	0
172	20250123	161300	143676095	2940	2940	2940	2940	0
173	20250123	161200	143676095	2940	2940	2940	2940	0
174	20250123	161100	143676095	2940	2940	2940	2940	0
175	20250123	161000	143676095	2940	2940	2940	2940	0
176	20250123	160900	143676095	2940	2940	2940	2940	0
177	20250123	160800	143676095	2940	2940	2940	2940	0
178	20250123	160700	143676095	2940	2940	2940	2940	0
179	20250123	160600	143676095	2940	2940	2940	2940	0
180	20250123	160500	143676095	2940	2940	2940	2940	0
181	20250123	160400	143676095	2940	2940	2940	2940	0
182	20250123	160300	143676095	2940	2940	2940	2940	507
183	20250123	160200	143676095	2940	2940	2940	2940	0
184	20250123	160100	143676095	2940	2940	2940	2940	0
185	20250123	160000	143676095	2940	2940	2940	2940	0
186	20250123	155900	143676095	2940	2940	2940	2940	0
187	20250123	155800	143676095	2940	2940	2940	2940	0
188	20250123	155700	143676095	2940	2940	2940	2940	0
189	20250123	155600	143676095	2940	2940	2940	2940	0
190	20250123	155500	143676095	2940	2940	2940	2940	0
191	20250123	155400	143676095	2940	2940	2940	2940	0
192	20250123	155300	143676095	2940	2940	2940	2940	0
193	20250123	155200	143676095	2940	2940	2940	2940	0
194	20250123	155100	143676095	2940	2940	2940	2940	0
195	20250123	155000	143676095	2940	2940	2940	2940	0
196	20250123	154900	143676095	2940	2940	2940	2940	0
197	20250123	154800	143676095	2940	2940	2940	2940	0
198	20250123	154700	143676095	2940	2940	2940	2940	0
199	20250123	154600	143676095	2940	2940	2940	2940	0
200	20250123	154500	143676095	2940	2940	2940	2940	0
201	20250123	154400	143676095	2940	2940	2940	2940	0
202	20250123	154300	143676095	2940	2940	2940	2940	0
203	20250123	154200	143676095	2940	2940	2940	2940	0
204	20250123	154100	143676095	2940	2940	2940	2940	0
205	20250123	154000	143676095	2940	2940	2940	2940	0
206	20250123	153900	143676095	2940	2940	2940	2940	0
207	20250123	153800	143676095	2940	2940	2940	2940	0
208	20250123	153700	143676095	2940	2940	2940	2940	0
209	20250123	153600	143676095	2940	2940	2940	2940	0
210	20250123	153500	143676095	2940	2940	2940	2940	0
211	20250123	153400	143676095	2940	2940	2940	2940	0
212	20250123	153300	143676095	2940	2940	2940	2940	507
213	20250123	153200	143676095	2940	2940	2940	2940	0
214	20250123	153100	143676095	2940	2940	2940	2940	0
215	20250123	153000	143676095	2940	2940	2940	2940	507
216	20250123	152900	142185515	2940	2940	2940	2940	0
217	20250123	152800	142185515	2940	2940	2940	2940	0
218	20250123	152700	142185515	2940	2940	2940	2940	0
219	20250123	152600	142185515	2940	2940	2940	2940	0
220	20250123	152500	142185515	2940	2940	2940	2940	0
221	20250123	152400	142185515	2940	2940	2940	2940	0
222	20250123	152300	142185515	2940	2940	2940	2940	0
223	20250123	152200	142185515	2940	2940	2940	2940	0
224	20250123	152100	142185515	2940	2940	2940	2940	0
225	20250123	152000	142185515	2940	2940	2940	2940	0
226	20250123	151900	142185515	2940	2940	2940	2940	0
227	20250123	151800	142185515	2940	2940	2940	2940	0
228	20250123	151700	142185515	2940	2940	2940	2940	0
229	20250123	151600	142185515	2940	2940	2940	2940	0
230	20250123	151500	142185515	2940	2940	2940	2940	1
231	20250123	151400	142182575	2940	2940	2940	2940	0
232	20250123	151300	142182575	2940	2940	2940	2940	1
233	20250123	151200	142179635	2930	2930	2930	2930	22
234	20250123	151100	142115175	2930	2930	2930	2930	100
235	20250123	151000	141822175	2930	2930	2940	2930	221
236	20250123	150900	141174635	2940	2940	2940	2940	0
237	20250123	150800	141174635	2940	2940	2940	2940	0
238	20250123	150700	141174635	2940	2940	2940	2940	11
239	20250123	150600	141142295	2935	2935	2935	2935	0
240	20250123	150500	141142295	2935	2935	2935	2935	0
241	20250123	150400	141142295	2935	2935	2935	2935	207
242	20250123	150300	140534750	2935	2935	2935	2935	0
243	20250123	150200	140534750	2935	2935	2935	2935	0
244	20250123	150100	140534750	2935	2935	2935	2935	0
245	20250123	150000	140534750	2935	2935	2935	2935	0
246	20250123	145900	140534750	2935	2935	2935	2935	1000
247	20250123	145800	137599750	2940	2940	2940	2940	0
248	20250123	145700	137599750	2940	2940	2940	2940	0
249	20250123	145600	137599750	2940	2940	2940	2940	70
250	20250123	145500	137393950	2940	2940	2940	2940	0
251	20250123	145400	137393950	2940	2940	2940	2940	25
252	20250123	145300	137320450	2935	2935	2935	2935	150
253	20250123	145200	136880200	2935	2945	2945	2935	2865
254	20250123	145100	128455805	2950	2950	2950	2950	0
255	20250123	145000	128455805	2950	2950	2950	2950	0
256	20250123	144900	128455805	2950	2950	2950	2950	0
257	20250123	144800	128455805	2950	2950	2950	2950	0
258	20250123	144700	128455805	2950	2950	2950	2950	0
259	20250123	144600	128455805	2950	2950	2950	2950	0
260	20250123	144500	128455805	2950	2950	2950	2950	0
261	20250123	144400	128455805	2950	2950	2950	2950	0
262	20250123	144300	128455805	2950	2950	2950	2950	0
263	20250123	144200	128455805	2950	2950	2950	2950	31
264	20250123	144100	128364355	2950	2950	2950	2950	0
265	20250123	144000	128364355	2950	2950	2950	2950	0
266	20250123	143900	128364355	2950	2950	2950	2950	0
267	20250123	143800	128364355	2950	2950	2950	2950	1
268	20250123	143700	128361405	2950	2950	2950	2950	0
269	20250123	143600	128361405	2950	2950	2950	2950	0
270	20250123	143500	128361405	2950	2950	2950	2950	0
271	20250123	143400	128361405	2950	2950	2950	2950	0
272	20250123	143300	128361405	2950	2950	2950	2950	0
273	20250123	143200	128361405	2950	2950	2950	2950	0
274	20250123	143100	128361405	2950	2950	2950	2950	0
275	20250123	143000	128361405	2950	2950	2950	2950	0
276	20250123	142900	128361405	2950	2950	2950	2950	25
277	20250123	142800	128287655	2950	2950	2950	2950	1
278	20250123	142700	128284705	2945	2945	2945	2945	0
279	20250123	142600	128284705	2945	2945	2945	2945	5
280	20250123	142500	128269980	2945	2945	2945	2945	0
281	20250123	142400	128269980	2945	2945	2945	2945	0
282	20250123	142300	128269980	2945	2945	2945	2945	0
283	20250123	142200	128269980	2945	2945	2945	2945	0
284	20250123	142100	128269980	2945	2945	2945	2945	0
285	20250123	142000	128269980	2945	2945	2945	2945	0
286	20250123	141900	128269980	2945	2945	2945	2945	0
287	20250123	141800	128269980	2945	2945	2945	2945	0
288	20250123	141700	128269980	2945	2945	2945	2945	0
289	20250123	141600	128269980	2945	2945	2945	2945	0
290	20250123	141500	128269980	2945	2945	2945	2945	0
291	20250123	141400	128269980	2945	2945	2945	2945	0
292	20250123	141300	128269980	2945	2945	2945	2945	0
293	20250123	141200	128269980	2945	2945	2945	2945	0
294	20250123	141100	128269980	2945	2945	2945	2945	0
295	20250123	141000	128269980	2945	2945	2945	2945	0
296	20250123	140900	128269980	2945	2945	2945	2945	0
297	20250123	140800	128269980	2945	2945	2945	2945	0
298	20250123	140700	128269980	2945	2945	2945	2945	0
299	20250123	140600	128269980	2945	2945	2945	2945	0
300	20250123	140500	128269980	2945	2945	2945	2945	0
301	20250123	140400	128269980	2945	2945	2945	2945	0
302	20250123	140300	128269980	2945	2945	2945	2945	0
303	20250123	140200	128269980	2945	2945	2945	2945	0
304	20250123	140100	128269980	2945	2945	2945	2945	0
305	20250123	140000	128269980	2945	2945	2945	2945	0
306	20250123	135900	128269980	2945	2945	2945	2945	0
307	20250123	135800	128269980	2945	2945	2945	2945	0
308	20250123	135700	128269980	2945	2945	2945	2945	0
309	20250123	135600	128269980	2945	2945	2945	2945	0
310	20250123	135500	128269980	2945	2945	2945	2945	0
311	20250123	135400	128269980	2945	2945	2945	2945	47
312	20250123	135300	128131565	2950	2950	2950	2950	0
313	20250123	135200	128131565	2950	2950	2950	2950	0
314	20250123	135100	128131565	2950	2950	2950	2950	0
315	20250123	135000	128131565	2950	2950	2950	2950	0
316	20250123	134900	128131565	2950	2950	2950	2950	0
317	20250123	134800	128131565	2950	2950	2950	2950	0
318	20250123	134700	128131565	2950	2950	2950	2950	0
319	20250123	134600	128131565	2950	2950	2950	2950	0
320	20250123	134500	128131565	2950	2950	2950	2950	0
321	20250123	134400	128131565	2950	2950	2950	2950	0
322	20250123	134300	128131565	2950	2950	2950	2950	0
323	20250123	134200	128131565	2950	2950	2950	2950	100
324	20250123	134100	127836565	2955	2955	2955	2955	0
325	20250123	134000	127836565	2955	2955	2955	2955	0
326	20250123	133900	127836565	2955	2955	2955	2955	0
327	20250123	133800	127836565	2955	2955	2955	2955	0
328	20250123	133700	127836565	2955	2955	2955	2955	0
329	20250123	133600	127836565	2955	2955	2955	2955	0
330	20250123	133500	127836565	2955	2955	2955	2955	0
331	20250123	133400	127836565	2955	2955	2955	2955	0
332	20250123	133300	127836565	2955	2955	2955	2955	2
333	20250123	133200	127830655	2960	2960	2960	2960	0
334	20250123	133100	127830655	2960	2960	2960	2960	0
335	20250123	133000	127830655	2960	2960	2960	2960	0
336	20250123	132900	127830655	2960	2960	2960	2960	20
337	20250123	132800	127771455	2960	2960	2960	2960	0
338	20250123	132700	127771455	2960	2960	2960	2960	12
339	20250123	132600	127735935	2955	2955	2955	2955	0
340	20250123	132500	127735935	2955	2955	2955	2955	0
341	20250123	132400	127735935	2955	2955	2955	2955	0
342	20250123	132300	127735935	2955	2955	2955	2955	0
343	20250123	132200	127735935	2955	2955	2955	2955	0
344	20250123	132100	127735935	2955	2955	2955	2955	0
345	20250123	132000	127735935	2955	2960	2960	2955	117
346	20250123	131900	127390130	2960	2960	2960	2960	0
347	20250123	131800	127390130	2960	2960	2960	2960	0
348	20250123	131700	127390130	2960	2960	2960	2960	0
349	20250123	131600	127390130	2960	2960	2960	2960	2
350	20250123	131500	127384210	2950	2950	2950	2950	0
351	20250123	131400	127384210	2950	2950	2950	2950	0
352	20250123	131300	127384210	2950	2950	2950	2950	0
353	20250123	131200	127384210	2950	2950	2950	2950	0
354	20250123	131100	127384210	2950	2950	2950	2950	0
355	20250123	131000	127384210	2950	2950	2950	2950	0
356	20250123	130900	127384210	2950	2950	2950	2950	0
357	20250123	130800	127384210	2950	2950	2950	2950	0
358	20250123	130700	127384210	2950	2950	2950	2950	0
359	20250123	130600	127384210	2950	2950	2950	2950	0
360	20250123	130500	127384210	2950	2950	2950	2950	0
361	20250123	130400	127384210	2950	2950	2950	2950	0
362	20250123	130300	127384210	2950	2950	2950	2950	0
363	20250123	130200	127384210	2950	2950	2950	2950	0
364	20250123	130100	127384210	2950	2950	2950	2950	0
365	20250123	130000	127384210	2950	2950	2950	2950	0
366	20250123	125900	127384210	2950	2950	2950	2950	275
367	20250123	125800	126572960	2950	2950	2950	2950	0
368	20250123	125700	126572960	2950	2950	2950	2950	0
369	20250123	125600	126572960	2950	2950	2950	2950	0
370	20250123	125500	126572960	2950	2950	2950	2950	0
371	20250123	125400	126572960	2950	2950	2950	2950	1
372	20250123	125300	126570010	2960	2960	2960	2960	0
373	20250123	125200	126570010	2960	2960	2960	2960	0
374	20250123	125100	126570010	2960	2960	2960	2960	0
375	20250123	125000	126570010	2960	2960	2960	2960	0
376	20250123	124900	126570010	2960	2960	2960	2960	0
377	20250123	124800	126570010	2960	2960	2960	2960	0
378	20250123	124700	126570010	2960	2960	2960	2960	0
379	20250123	124600	126570010	2960	2960	2960	2960	0
380	20250123	124500	126570010	2960	2960	2960	2960	0
381	20250123	124400	126570010	2960	2960	2960	2960	0
382	20250123	124300	126570010	2960	2960	2960	2960	0
383	20250123	124200	126570010	2960	2960	2960	2960	0
384	20250123	124100	126570010	2960	2960	2960	2960	0
385	20250123	124000	126570010	2960	2960	2960	2960	0
386	20250123	123900	126570010	2960	2960	2960	2960	0
387	20250123	123800	126570010	2960	2960	2960	2960	0
388	20250123	123700	126570010	2960	2960	2960	2960	0
389	20250123	123600	126570010	2960	2960	2960	2960	0
390	20250123	123500	126570010	2960	2960	2960	2960	0
391	20250123	123400	126570010	2960	2960	2960	2960	1
392	20250123	123300	126567050	2945	2945	2945	2945	0
393	20250123	123200	126567050	2945	2945	2945	2945	0
394	20250123	123100	126567050	2945	2950	2950	2945	753
395	20250123	123000	124346700	2960	2960	2960	2960	0
396	20250123	122900	124346700	2960	2960	2960	2960	0
397	20250123	122800	124346700	2960	2960	2960	2960	0
398	20250123	122700	124346700	2960	2960	2960	2960	0
399	20250123	122600	124346700	2960	2960	2960	2960	0
400	20250123	122500	124346700	2960	2960	2960	2960	0
401	20250123	122400	124346700	2960	2960	2960	2960	0
402	20250123	122300	124346700	2960	2960	2960	2960	0
403	20250123	122200	124346700	2960	2960	2960	2960	0
404	20250123	122100	124346700	2960	2960	2960	2960	0
405	20250123	122000	124346700	2960	2960	2960	2960	0
406	20250123	121900	124346700	2960	2960	2960	2960	0
407	20250123	121800	124346700	2960	2960	2960	2960	0
408	20250123	121700	124346700	2960	2960	2960	2960	0
409	20250123	121600	124346700	2960	2960	2960	2960	23
410	20250123	121500	124278620	2970	2970	2970	2970	0
411	20250123	121400	124278620	2970	2970	2970	2970	1
412	20250123	121300	124275650	2960	2960	2960	2960	0
413	20250123	121200	124275650	2960	2960	2960	2960	0
414	20250123	121100	124275650	2960	2960	2960	2960	0
415	20250123	121000	124275650	2960	2960	2960	2960	0
416	20250123	120900	124275650	2960	2960	2960	2960	61
417	20250123	120800	124095090	2970	2970	2970	2970	0
418	20250123	120700	124095090	2970	2970	2970	2970	0
419	20250123	120600	124095090	2970	2970	2970	2970	0
420	20250123	120500	124095090	2970	2970	2970	2970	0
421	20250123	120400	124095090	2970	2970	2970	2970	1
422	20250123	120300	124092120	2960	2960	2960	2960	0
423	20250123	120200	124092120	2960	2960	2960	2960	1
424	20250123	120100	124089160	2965	2965	2965	2965	84
425	20250123	120000	123840100	2965	2965	2965	2965	8
426	20250123	115900	123816380	2965	2965	2965	2965	0
427	20250123	115800	123816380	2965	2965	2965	2965	76
428	20250123	115700	123591040	2970	2970	2970	2970	0
429	20250123	115600	123591040	2970	2970	2970	2970	0
430	20250123	115500	123591040	2970	2970	2970	2970	0
431	20250123	115400	123591040	2970	2970	2970	2970	0
432	20250123	115300	123591040	2970	2970	2970	2970	0
433	20250123	115200	123591040	2970	2970	2970	2970	2
434	20250123	115100	123585100	2970	2970	2970	2970	2
435	20250123	115000	123579160	2970	2970	2970	2970	1
436	20250123	114900	123576190	2965	2965	2965	2965	0
437	20250123	114800	123576190	2965	2965	2965	2965	0
438	20250123	114700	123576190	2965	2965	2965	2965	0
439	20250123	114600	123576190	2965	2965	2965	2965	0
440	20250123	114500	123576190	2965	2965	2965	2965	0
441	20250123	114400	123576190	2965	2965	2965	2965	0
442	20250123	114300	123576190	2965	2965	2965	2965	0
443	20250123	114200	123576190	2965	2965	2965	2965	0
444	20250123	114100	123576190	2965	2965	2965	2965	0
445	20250123	114000	123576190	2965	2965	2965	2965	0
446	20250123	113900	123576190	2965	2965	2965	2965	243
447	20250123	113800	122855695	2965	2960	2965	2960	3297
448	20250123	113700	113082050	2960	2960	2960	2960	0
449	20250123	113600	113082050	2960	2960	2960	2960	0
450	20250123	113500	113082050	2960	2960	2960	2960	0
451	20250123	113400	113082050	2960	2960	2960	2960	0
452	20250123	113300	113082050	2960	2960	2960	2960	0
453	20250123	113200	113082050	2960	2960	2960	2960	0
454	20250123	113100	113082050	2960	2960	2960	2960	0
455	20250123	113000	113082050	2960	2960	2960	2960	0
456	20250123	112900	113082050	2960	2960	2960	2960	0
457	20250123	112800	113082050	2960	2960	2960	2960	0
458	20250123	112700	113082050	2960	2960	2960	2960	120
459	20250123	112600	112726850	2965	2965	2965	2965	0
460	20250123	112500	112726850	2965	2965	2965	2965	0
461	20250123	112400	112726850	2965	2955	2965	2955	15
462	20250123	112300	112682515	2955	2955	2955	2955	0
463	20250123	112200	112682515	2955	2955	2955	2955	0
464	20250123	112100	112682515	2955	2955	2955	2955	0
465	20250123	112000	112682515	2955	2955	2955	2955	25
466	20250123	111900	112608640	2955	2955	2955	2955	0
467	20250123	111800	112608640	2955	2955	2955	2955	0
468	20250123	111700	112608640	2955	2955	2955	2955	0
469	20250123	111600	112608640	2955	2955	2955	2955	0
470	20250123	111500	112608640	2955	2955	2955	2955	0
471	20250123	111400	112608640	2955	2955	2955	2955	0
472	20250123	111300	112608640	2955	2955	2955	2955	0
473	20250123	111200	112608640	2955	2955	2955	2955	0
474	20250123	111100	112608640	2955	2955	2955	2955	1
475	20250123	111000	112605685	2955	2955	2955	2955	0
476	20250123	110900	112605685	2955	2955	2955	2955	0
477	20250123	110800	112605685	2955	2955	2955	2955	0
478	20250123	110700	112605685	2955	2955	2955	2955	0
479	20250123	110600	112605685	2955	2955	2955	2955	200
480	20250123	110500	112014685	2965	2965	2965	2965	1
481	20250123	110400	112011720	2950	2950	2950	2950	0
482	20250123	110300	112011720	2950	2950	2950	2950	163
483	20250123	110200	111530870	2950	2950	2950	2950	0
484	20250123	110100	111530870	2950	2950	2950	2950	49
485	20250123	110000	111386320	2965	2965	2965	2965	0
486	20250123	105900	111386320	2965	2965	2965	2965	0
487	20250123	105800	111386320	2965	2965	2965	2965	1
488	20250123	105700	111383355	2950	2950	2950	2950	30
489	20250123	105600	111294855	2950	2950	2950	2950	0
490	20250123	105500	111294855	2950	2950	2950	2950	470
491	20250123	105400	109908355	2965	2965	2965	2965	0
492	20250123	105300	109908355	2965	2965	2965	2965	1
493	20250123	105200	109905390	2950	2950	2950	2950	0
494	20250123	105100	109905390	2950	2950	2950	2950	1836
495	20250123	105000	104489190	2950	2950	2950	2950	0
496	20250123	104900	104489190	2950	2965	2965	2950	1002
497	20250123	104800	101533215	2955	2955	2955	2955	0
498	20250123	104700	101533215	2955	2955	2955	2955	0
499	20250123	104600	101533215	2955	2955	2955	2955	3
500	20250123	104500	101524350	2955	2955	2955	2955	0
501	20250123	104400	101524350	2955	2955	2955	2955	0
502	20250123	104300	101524350	2955	2955	2955	2955	0
503	20250123	104200	101524350	2955	2955	2955	2955	0
504	20250123	104100	101524350	2955	2955	2955	2955	7
505	20250123	104000	101503665	2950	2950	2950	2950	49
506	20250123	103900	101359115	2955	2960	2960	2955	1026
507	20250123	103800	98322205	2970	2970	2970	2970	0
508	20250123	103700	98322205	2970	2970	2970	2970	1
509	20250123	103600	98319235	2950	2950	2950	2950	7
510	20250123	103500	98298585	2970	2970	2970	2970	0
511	20250123	103400	98298585	2970	2970	2970	2970	0
512	20250123	103300	98298585	2970	2965	2970	2965	71
513	20250123	103200	98087915	2970	2970	2970	2970	0
514	20250123	103100	98087915	2970	2970	2970	2970	0
515	20250123	103000	98087915	2970	2970	2970	2970	0
516	20250123	102900	98087915	2970	2970	2970	2970	0
517	20250123	102800	98087915	2970	2970	2970	2970	1
518	20250123	102700	98084945	2965	2965	2965	2965	0
519	20250123	102600	98084945	2965	2965	2965	2965	0
520	20250123	102500	98084945	2965	2965	2965	2965	140
521	20250123	102400	97669845	2965	2965	2965	2965	0
522	20250123	102300	97669845	2965	2965	2965	2965	0
523	20250123	102200	97669845	2965	2965	2965	2965	0
524	20250123	102100	97669845	2965	2965	2965	2965	0
525	20250123	102000	97669845	2965	2965	2965	2965	40
526	20250123	101900	97551245	2970	2955	2970	2955	668
527	20250123	101800	95575665	2955	2955	2955	2955	0
528	20250123	101700	95575665	2955	2955	2955	2955	0
529	20250123	101600	95575665	2955	2955	2955	2955	0
530	20250123	101500	95575665	2955	2955	2955	2955	0
531	20250123	101400	95575665	2955	2955	2955	2955	1
532	20250123	101300	95572710	2935	2935	2935	2935	28
533	20250123	101200	95490530	2945	2945	2945	2945	332
534	20250123	101100	94512790	2945	2945	2945	2945	0
535	20250123	101000	94512790	2945	2945	2945	2945	0
536	20250123	100900	94512790	2945	2945	2945	2945	1
537	20250123	100800	94509845	2945	2945	2945	2945	0
538	20250123	100700	94509845	2945	2945	2945	2945	1
539	20250123	100600	94506900	2940	2940	2940	2940	0
540	20250123	100500	94506900	2940	2940	2940	2940	10
541	20250123	100400	94477500	2940	2940	2945	2940	19
542	20250123	100300	94421635	2945	2935	2945	2935	3
543	20250123	100200	94412820	2935	2935	2935	2935	20
544	20250123	100100	94354120	2935	2935	2935	2935	0
545	20250123	100000	94354120	2935	2935	2935	2935	0
546	20250123	095900	94354120	2935	2935	2935	2935	0
547	20250123	095800	94354120	2935	2935	2935	2935	0
548	20250123	095700	94354120	2935	2935	2935	2935	0
549	20250123	095600	94354120	2935	2935	2935	2935	1
550	20250123	095500	94351185	2920	2920	2920	2920	1
551	20250123	095400	94348265	2935	2935	2935	2935	0
552	20250123	095300	94348265	2935	2935	2935	2935	0
553	20250123	095200	94348265	2935	2935	2935	2935	549
554	20250123	095100	92736950	2935	2935	2935	2935	1
555	20250123	095000	92734015	2920	2920	2920	2920	0
556	20250123	094900	92734015	2920	2920	2920	2920	0
557	20250123	094800	92734015	2920	2920	2920	2920	0
558	20250123	094700	92734015	2920	2920	2920	2920	39
559	20250123	094600	92620135	2925	2925	2925	2925	200
560	20250123	094500	92035135	2925	2925	2925	2925	0
561	20250123	094400	92035135	2925	2925	2925	2925	0
562	20250123	094300	92035135	2925	2925	2925	2925	34
563	20250123	094200	91935685	2940	2940	2940	2940	18
564	20250123	094100	91882765	2940	2940	2940	2940	0
565	20250123	094000	91882765	2940	2930	2940	2930	4001
566	20250123	093900	80142315	2930	2930	2930	2930	0
567	20250123	093800	80142315	2930	2930	2930	2930	1
568	20250123	093700	80139385	2920	2925	2925	2920	21
569	20250123	093600	80078005	2925	2930	2930	2925	25
570	20250123	093500	80004820	2930	2935	2935	2930	7
571	20250123	093400	79984290	2940	2940	2940	2940	0
572	20250123	093300	79984290	2940	2940	2940	2940	1
573	20250123	093200	79981350	2940	2940	2940	2940	0
574	20250123	093100	79981350	2940	2940	2940	2940	1
575	20250123	093000	79978410	2915	2915	2915	2915	39
576	20250123	092900	79864725	2940	2940	2940	2925	3025
577	20250123	092800	71016570	2925	2925	2925	2925	279
578	20250123	092700	70200495	2930	2930	2930	2930	276
579	20250123	092600	69391815	2940	2940	2940	2940	5
580	20250123	092500	69377115	2950	2950	2950	2950	1
581	20250123	092400	69374165	2935	2935	2935	2935	0
582	20250123	092300	69374165	2935	2935	2935	2935	200
583	20250123	092200	68787165	2935	2935	2935	2935	0
584	20250123	092100	68787165	2935	2935	2935	2935	0
585	20250123	092000	68787165	2935	2935	2935	2935	938
586	20250123	091900	66034135	2935	2935	2935	2935	0
587	20250123	091800	66034135	2935	2950	2950	2935	1001
588	20250123	091700	63096170	2935	2935	2935	2935	0
589	20250123	091600	63096170	2935	2945	2945	2935	10
590	20250123	091500	63066800	2935	2935	2935	2935	1
591	20250123	091400	63063865	2950	2950	2950	2950	0
592	20250123	091300	63063865	2950	2950	2950	2950	5
593	20250123	091200	63049115	2955	2955	2955	2955	0
594	20250123	091100	63049115	2955	2955	2955	2955	0
595	20250123	091000	63049115	2955	2955	2955	2955	1
596	20250123	090900	63046160	2945	2945	2945	2945	340
597	20250123	090800	62044860	2945	2950	2950	2945	1000
598	20250123	090700	59097360	2955	2955	2955	2955	0
599	20250123	090600	59097360	2955	2950	2960	2950	961
600	20250123	090500	56256805	2925	2940	2940	2925	3000
601	20250123	090400	47471445	2940	2940	2940	2940	190
602	20250123	090300	46912845	2940	2940	2940	2940	69
603	20250123	090200	46709985	2940	2950	2960	2940	2118
604	20250123	090100	40458895	2950	2940	2970	2940	2368
605	20250123	090000	33453750	2945	2910	2950	2910	11496