KissMeData/378850/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	213000	93721035	2925	2925	2925	2925	764
3	20250122	212900	93721035	2925	2925	2925	2925	0
4	20250122	212800	93721035	2925	2925	2925	2925	0
5	20250122	212700	93721035	2925	2925	2925	2925	0
6	20250122	212600	93721035	2925	2925	2925	2925	0
7	20250122	212500	93721035	2925	2925	2925	2925	0
8	20250122	212400	93721035	2925	2925	2925	2925	0
9	20250122	212300	93721035	2925	2925	2925	2925	0
10	20250122	212200	93721035	2925	2925	2925	2925	0
11	20250122	212100	93721035	2925	2925	2925	2925	0
12	20250122	212000	93721035	2925	2925	2925	2925	0
13	20250122	211900	93721035	2925	2925	2925	2925	0
14	20250122	211800	93721035	2925	2925	2925	2925	0
15	20250122	211700	93721035	2925	2925	2925	2925	0
16	20250122	211600	93721035	2925	2925	2925	2925	0
17	20250122	211500	93721035	2925	2925	2925	2925	0
18	20250122	211400	93721035	2925	2925	2925	2925	0
19	20250122	211300	93721035	2925	2925	2925	2925	0
20	20250122	211200	93721035	2925	2925	2925	2925	0
21	20250122	211100	93721035	2925	2925	2925	2925	0
22	20250122	211000	93721035	2925	2925	2925	2925	0
23	20250122	210900	93721035	2925	2925	2925	2925	0
24	20250122	210800	93721035	2925	2925	2925	2925	0
25	20250122	210700	93721035	2925	2925	2925	2925	0
26	20250122	210600	93721035	2925	2925	2925	2925	0
27	20250122	210500	93721035	2925	2925	2925	2925	0
28	20250122	210400	93721035	2925	2925	2925	2925	0
29	20250122	210300	93721035	2925	2925	2925	2925	0
30	20250122	210200	93721035	2925	2925	2925	2925	0
31	20250122	210100	93721035	2925	2925	2925	2925	0
32	20250122	210000	93721035	2925	2925	2925	2925	764
33	20250122	205900	93721035	2925	2925	2925	2925	0
34	20250122	205800	93721035	2925	2925	2925	2925	0
35	20250122	205700	93721035	2925	2925	2925	2925	0
36	20250122	205600	93721035	2925	2925	2925	2925	0
37	20250122	205500	93721035	2925	2925	2925	2925	0
38	20250122	205400	93721035	2925	2925	2925	2925	0
39	20250122	205300	93721035	2925	2925	2925	2925	0
40	20250122	205200	93721035	2925	2925	2925	2925	0
41	20250122	205100	93721035	2925	2925	2925	2925	0
42	20250122	205000	93721035	2925	2925	2925	2925	0
43	20250122	204900	93721035	2925	2925	2925	2925	0
44	20250122	204800	93721035	2925	2925	2925	2925	0
45	20250122	204700	93721035	2925	2925	2925	2925	0
46	20250122	204600	93721035	2925	2925	2925	2925	0
47	20250122	204500	93721035	2925	2925	2925	2925	0
48	20250122	204400	93721035	2925	2925	2925	2925	0
49	20250122	204300	93721035	2925	2925	2925	2925	0
50	20250122	204200	93721035	2925	2925	2925	2925	0
51	20250122	204100	93721035	2925	2925	2925	2925	0
52	20250122	204000	93721035	2925	2925	2925	2925	0
53	20250122	203900	93721035	2925	2925	2925	2925	0
54	20250122	203800	93721035	2925	2925	2925	2925	0
55	20250122	203700	93721035	2925	2925	2925	2925	0
56	20250122	203600	93721035	2925	2925	2925	2925	0
57	20250122	203500	93721035	2925	2925	2925	2925	0
58	20250122	203400	93721035	2925	2925	2925	2925	0
59	20250122	203300	93721035	2925	2925	2925	2925	0
60	20250122	203200	93721035	2925	2925	2925	2925	0
61	20250122	203100	93721035	2925	2925	2925	2925	0
62	20250122	203000	93721035	2925	2925	2925	2925	764
63	20250122	202900	93721035	2925	2925	2925	2925	0
64	20250122	202800	93721035	2925	2925	2925	2925	0
65	20250122	202700	93721035	2925	2925	2925	2925	0
66	20250122	202600	93721035	2925	2925	2925	2925	0
67	20250122	202500	93721035	2925	2925	2925	2925	0
68	20250122	202400	93721035	2925	2925	2925	2925	0
69	20250122	202300	93721035	2925	2925	2925	2925	0
70	20250122	202200	93721035	2925	2925	2925	2925	0
71	20250122	202100	93721035	2925	2925	2925	2925	0
72	20250122	202000	93721035	2925	2925	2925	2925	0
73	20250122	201900	93721035	2925	2925	2925	2925	0
74	20250122	201800	93721035	2925	2925	2925	2925	0
75	20250122	201700	93721035	2925	2925	2925	2925	0
76	20250122	201600	93721035	2925	2925	2925	2925	0
77	20250122	201500	93721035	2925	2925	2925	2925	0
78	20250122	201400	93721035	2925	2925	2925	2925	0
79	20250122	201300	93721035	2925	2925	2925	2925	0
80	20250122	201200	93721035	2925	2925	2925	2925	0
81	20250122	201100	93721035	2925	2925	2925	2925	0
82	20250122	201000	93721035	2925	2925	2925	2925	0
83	20250122	200900	93721035	2925	2925	2925	2925	0
84	20250122	200800	93721035	2925	2925	2925	2925	0
85	20250122	200700	93721035	2925	2925	2925	2925	0
86	20250122	200600	93721035	2925	2925	2925	2925	0
87	20250122	200500	93721035	2925	2925	2925	2925	0
88	20250122	200400	93721035	2925	2925	2925	2925	0
89	20250122	200300	93721035	2925	2925	2925	2925	0
90	20250122	200200	93721035	2925	2925	2925	2925	0
91	20250122	200100	93721035	2925	2925	2925	2925	0
92	20250122	200000	93721035	2925	2925	2925	2925	764
93	20250122	195900	93721035	2925	2925	2925	2925	0
94	20250122	195800	93721035	2925	2925	2925	2925	0
95	20250122	195700	93721035	2925	2925	2925	2925	0
96	20250122	195600	93721035	2925	2925	2925	2925	0
97	20250122	195500	93721035	2925	2925	2925	2925	0
98	20250122	195400	93721035	2925	2925	2925	2925	0
99	20250122	195300	93721035	2925	2925	2925	2925	0
100	20250122	195200	93721035	2925	2925	2925	2925	0
101	20250122	195100	93721035	2925	2925	2925	2925	0
102	20250122	195000	93721035	2925	2925	2925	2925	0
103	20250122	194900	93721035	2925	2925	2925	2925	0
104	20250122	194800	93721035	2925	2925	2925	2925	0
105	20250122	194700	93721035	2925	2925	2925	2925	0
106	20250122	194600	93721035	2925	2925	2925	2925	0
107	20250122	194500	93721035	2925	2925	2925	2925	0
108	20250122	194400	93721035	2925	2925	2925	2925	0
109	20250122	194300	93721035	2925	2925	2925	2925	0
110	20250122	194200	93721035	2925	2925	2925	2925	0
111	20250122	194100	93721035	2925	2925	2925	2925	0
112	20250122	194000	93721035	2925	2925	2925	2925	0
113	20250122	193900	93721035	2925	2925	2925	2925	0
114	20250122	193800	93721035	2925	2925	2925	2925	0
115	20250122	193700	93721035	2925	2925	2925	2925	0
116	20250122	193600	93721035	2925	2925	2925	2925	0
117	20250122	193500	93721035	2925	2925	2925	2925	0
118	20250122	193400	93721035	2925	2925	2925	2925	0
119	20250122	193300	93721035	2925	2925	2925	2925	0
120	20250122	193200	93721035	2925	2925	2925	2925	0
121	20250122	193100	93721035	2925	2925	2925	2925	0
122	20250122	193000	93721035	2925	2925	2925	2925	764
123	20250122	192900	93721035	2925	2925	2925	2925	0
124	20250122	192800	93721035	2925	2925	2925	2925	0
125	20250122	192700	93721035	2925	2925	2925	2925	0
126	20250122	192600	93721035	2925	2925	2925	2925	0
127	20250122	192500	93721035	2925	2925	2925	2925	0
128	20250122	192400	93721035	2925	2925	2925	2925	0
129	20250122	192300	93721035	2925	2925	2925	2925	0
130	20250122	192200	93721035	2925	2925	2925	2925	0
131	20250122	192100	93721035	2925	2925	2925	2925	0
132	20250122	192000	93721035	2925	2925	2925	2925	0
133	20250122	191900	93721035	2925	2925	2925	2925	0
134	20250122	191800	93721035	2925	2925	2925	2925	0
135	20250122	191700	93721035	2925	2925	2925	2925	0
136	20250122	191600	93721035	2925	2925	2925	2925	0
137	20250122	191500	93721035	2925	2925	2925	2925	0
138	20250122	191400	93721035	2925	2925	2925	2925	0
139	20250122	191300	93721035	2925	2925	2925	2925	0
140	20250122	191200	93721035	2925	2925	2925	2925	0
141	20250122	191100	93721035	2925	2925	2925	2925	0
142	20250122	191000	93721035	2925	2925	2925	2925	0
143	20250122	190900	93721035	2925	2925	2925	2925	0
144	20250122	190800	93721035	2925	2925	2925	2925	0
145	20250122	190700	93721035	2925	2925	2925	2925	0
146	20250122	190600	93721035	2925	2925	2925	2925	0
147	20250122	190500	93721035	2925	2925	2925	2925	0
148	20250122	190400	93721035	2925	2925	2925	2925	0
149	20250122	190300	93721035	2925	2925	2925	2925	0
150	20250122	190200	93721035	2925	2925	2925	2925	0
151	20250122	190100	93721035	2925	2925	2925	2925	0
152	20250122	190000	93721035	2925	2925	2925	2925	764
153	20250122	185900	93721035	2925	2925	2925	2925	0
154	20250122	185800	93721035	2925	2925	2925	2925	0
155	20250122	185700	93721035	2925	2925	2925	2925	0
156	20250122	185600	93721035	2925	2925	2925	2925	0
157	20250122	185500	93721035	2925	2925	2925	2925	0
158	20250122	185400	93721035	2925	2925	2925	2925	0
159	20250122	185300	93721035	2925	2925	2925	2925	0
160	20250122	185200	93721035	2925	2925	2925	2925	0
161	20250122	185100	93721035	2925	2925	2925	2925	0
162	20250122	185000	93721035	2925	2925	2925	2925	0
163	20250122	184900	93721035	2925	2925	2925	2925	0
164	20250122	184800	93721035	2925	2925	2925	2925	0
165	20250122	184700	93721035	2925	2925	2925	2925	0
166	20250122	184600	93721035	2925	2925	2925	2925	0
167	20250122	184500	93721035	2925	2925	2925	2925	0
168	20250122	184400	93721035	2925	2925	2925	2925	0
169	20250122	184300	93721035	2925	2925	2925	2925	0
170	20250122	184200	93721035	2925	2925	2925	2925	0
171	20250122	184100	93721035	2925	2925	2925	2925	0
172	20250122	184000	93721035	2925	2925	2925	2925	0
173	20250122	183900	93721035	2925	2925	2925	2925	0
174	20250122	183800	93721035	2925	2925	2925	2925	0
175	20250122	183700	93721035	2925	2925	2925	2925	0
176	20250122	183600	93721035	2925	2925	2925	2925	0
177	20250122	183500	93721035	2925	2925	2925	2925	0
178	20250122	183400	93721035	2925	2925	2925	2925	0
179	20250122	183300	93721035	2925	2925	2925	2925	0
180	20250122	183200	93721035	2925	2925	2925	2925	0
181	20250122	183100	93721035	2925	2925	2925	2925	0
182	20250122	183000	93721035	2925	2925	2925	2925	764
183	20250122	182900	93721035	2925	2925	2925	2925	0
184	20250122	182800	93721035	2925	2925	2925	2925	0
185	20250122	182700	93721035	2925	2925	2925	2925	0
186	20250122	182600	93721035	2925	2925	2925	2925	0
187	20250122	182500	93721035	2925	2925	2925	2925	0
188	20250122	182400	93721035	2925	2925	2925	2925	0
189	20250122	182300	93721035	2925	2925	2925	2925	0
190	20250122	182200	93721035	2925	2925	2925	2925	0
191	20250122	182100	93721035	2925	2925	2925	2925	0
192	20250122	182000	93721035	2925	2925	2925	2925	0
193	20250122	181900	93721035	2925	2925	2925	2925	0
194	20250122	181800	93721035	2925	2925	2925	2925	0
195	20250122	181700	93721035	2925	2925	2925	2925	0
196	20250122	181600	93721035	2925	2925	2925	2925	0
197	20250122	181500	93721035	2925	2925	2925	2925	0
198	20250122	181400	93721035	2925	2925	2925	2925	0
199	20250122	181300	93721035	2925	2925	2925	2925	0
200	20250122	181200	93721035	2925	2925	2925	2925	0
201	20250122	181100	93721035	2925	2925	2925	2925	0
202	20250122	181000	93721035	2925	2925	2925	2925	0
203	20250122	180900	93721035	2925	2925	2925	2925	0
204	20250122	180800	93721035	2925	2925	2925	2925	0
205	20250122	180700	93721035	2925	2925	2925	2925	0
206	20250122	180600	93721035	2925	2925	2925	2925	0
207	20250122	180500	93721035	2925	2925	2925	2925	0
208	20250122	180400	93721035	2925	2925	2925	2925	0
209	20250122	180300	93721035	2925	2925	2925	2925	0
210	20250122	180200	93721035	2925	2925	2925	2925	0
211	20250122	180100	93721035	2925	2925	2925	2925	0
212	20250122	180000	93721035	2925	2925	2925	2925	764
213	20250122	175900	93721035	2925	2925	2925	2925	0
214	20250122	175800	93721035	2925	2925	2925	2925	0
215	20250122	175700	93721035	2925	2925	2925	2925	0
216	20250122	175600	93721035	2925	2925	2925	2925	0
217	20250122	175500	93721035	2925	2925	2925	2925	0
218	20250122	175400	93721035	2925	2925	2925	2925	0
219	20250122	175300	93721035	2925	2925	2925	2925	0
220	20250122	175200	93721035	2925	2925	2925	2925	0
221	20250122	175100	93721035	2925	2925	2925	2925	0
222	20250122	175000	93721035	2925	2925	2925	2925	0
223	20250122	174900	93721035	2925	2925	2925	2925	0
224	20250122	174800	93721035	2925	2925	2925	2925	0
225	20250122	174700	93721035	2925	2925	2925	2925	0
226	20250122	174600	93721035	2925	2925	2925	2925	0
227	20250122	174500	93721035	2925	2925	2925	2925	0
228	20250122	174400	93721035	2925	2925	2925	2925	0
229	20250122	174300	93721035	2925	2925	2925	2925	0
230	20250122	174200	93721035	2925	2925	2925	2925	0
231	20250122	174100	93721035	2925	2925	2925	2925	0
232	20250122	174000	93721035	2925	2925	2925	2925	0
233	20250122	173900	93721035	2925	2925	2925	2925	0
234	20250122	173800	93721035	2925	2925	2925	2925	0
235	20250122	173700	93721035	2925	2925	2925	2925	0
236	20250122	173600	93721035	2925	2925	2925	2925	0
237	20250122	173500	93721035	2925	2925	2925	2925	0
238	20250122	173400	93721035	2925	2925	2925	2925	0
239	20250122	173300	93721035	2925	2925	2925	2925	0
240	20250122	173200	93721035	2925	2925	2925	2925	0
241	20250122	173100	93721035	2925	2925	2925	2925	0
242	20250122	173000	93721035	2925	2925	2925	2925	764
243	20250122	172900	93721035	2925	2925	2925	2925	0
244	20250122	172800	93721035	2925	2925	2925	2925	0
245	20250122	172700	93721035	2925	2925	2925	2925	0
246	20250122	172600	93721035	2925	2925	2925	2925	0
247	20250122	172500	93721035	2925	2925	2925	2925	0
248	20250122	172400	93721035	2925	2925	2925	2925	0
249	20250122	172300	93721035	2925	2925	2925	2925	0
250	20250122	172200	93721035	2925	2925	2925	2925	0
251	20250122	172100	93721035	2925	2925	2925	2925	0
252	20250122	172000	93721035	2925	2925	2925	2925	0
253	20250122	171900	93721035	2925	2925	2925	2925	0
254	20250122	171800	93721035	2925	2925	2925	2925	0
255	20250122	171700	93721035	2925	2925	2925	2925	0
256	20250122	171600	93721035	2925	2925	2925	2925	0
257	20250122	171500	93721035	2925	2925	2925	2925	0
258	20250122	171400	93721035	2925	2925	2925	2925	0
259	20250122	171300	93721035	2925	2925	2925	2925	0
260	20250122	171200	93721035	2925	2925	2925	2925	0
261	20250122	171100	93721035	2925	2925	2925	2925	0
262	20250122	171000	93721035	2925	2925	2925	2925	0
263	20250122	170900	93721035	2925	2925	2925	2925	0
264	20250122	170800	93721035	2925	2925	2925	2925	0
265	20250122	170700	93721035	2925	2925	2925	2925	0
266	20250122	170600	93721035	2925	2925	2925	2925	0
267	20250122	170500	93721035	2925	2925	2925	2925	0
268	20250122	170400	93721035	2925	2925	2925	2925	0
269	20250122	170300	93721035	2925	2925	2925	2925	0
270	20250122	170200	93721035	2925	2925	2925	2925	0
271	20250122	170100	93721035	2925	2925	2925	2925	0
272	20250122	170000	93721035	2925	2925	2925	2925	764
273	20250122	165900	93721035	2925	2925	2925	2925	0
274	20250122	165800	93721035	2925	2925	2925	2925	0
275	20250122	165700	93721035	2925	2925	2925	2925	0
276	20250122	165600	93721035	2925	2925	2925	2925	0
277	20250122	165500	93721035	2925	2925	2925	2925	0
278	20250122	165400	93721035	2925	2925	2925	2925	0
279	20250122	165300	93721035	2925	2925	2925	2925	0
280	20250122	165200	93721035	2925	2925	2925	2925	0
281	20250122	165100	93721035	2925	2925	2925	2925	0
282	20250122	165000	93721035	2925	2925	2925	2925	0
283	20250122	164900	93721035	2925	2925	2925	2925	0
284	20250122	164800	93721035	2925	2925	2925	2925	0
285	20250122	164700	93721035	2925	2925	2925	2925	0
286	20250122	164600	93721035	2925	2925	2925	2925	0
287	20250122	164500	93721035	2925	2925	2925	2925	0
288	20250122	164400	93721035	2925	2925	2925	2925	0
289	20250122	164300	93721035	2925	2925	2925	2925	0
290	20250122	164200	93721035	2925	2925	2925	2925	0
291	20250122	164100	93721035	2925	2925	2925	2925	0
292	20250122	164000	93721035	2925	2925	2925	2925	0
293	20250122	163900	93721035	2925	2925	2925	2925	0
294	20250122	163800	93721035	2925	2925	2925	2925	0
295	20250122	163700	93721035	2925	2925	2925	2925	0
296	20250122	163600	93721035	2925	2925	2925	2925	0
297	20250122	163500	93721035	2925	2925	2925	2925	0
298	20250122	163400	93721035	2925	2925	2925	2925	0
299	20250122	163300	93721035	2925	2925	2925	2925	0
300	20250122	163200	93721035	2925	2925	2925	2925	0
301	20250122	163100	93721035	2925	2925	2925	2925	0
302	20250122	163000	93721035	2925	2925	2925	2925	764
303	20250122	162900	93721035	2925	2925	2925	2925	0
304	20250122	162800	93721035	2925	2925	2925	2925	0
305	20250122	162700	93721035	2925	2925	2925	2925	0
306	20250122	162600	93721035	2925	2925	2925	2925	0
307	20250122	162500	93721035	2925	2925	2925	2925	0
308	20250122	162400	93721035	2925	2925	2925	2925	0
309	20250122	162300	93721035	2925	2925	2925	2925	0
310	20250122	162200	93721035	2925	2925	2925	2925	0
311	20250122	162100	93721035	2925	2925	2925	2925	0
312	20250122	162000	93721035	2925	2925	2925	2925	0
313	20250122	161900	93721035	2925	2925	2925	2925	0
314	20250122	161800	93721035	2925	2925	2925	2925	0
315	20250122	161700	93721035	2925	2925	2925	2925	0
316	20250122	161600	93721035	2925	2925	2925	2925	0
317	20250122	161500	93721035	2925	2925	2925	2925	0
318	20250122	161400	93721035	2925	2925	2925	2925	0
319	20250122	161300	93721035	2925	2925	2925	2925	0
320	20250122	161200	93721035	2925	2925	2925	2925	0
321	20250122	161100	93721035	2925	2925	2925	2925	0
322	20250122	161000	93721035	2925	2925	2925	2925	0
323	20250122	160900	93721035	2925	2925	2925	2925	0
324	20250122	160800	93721035	2925	2925	2925	2925	0
325	20250122	160700	93721035	2925	2925	2925	2925	0
326	20250122	160600	93721035	2925	2925	2925	2925	0
327	20250122	160500	93721035	2925	2925	2925	2925	0
328	20250122	160400	93721035	2925	2925	2925	2925	0
329	20250122	160300	93721035	2925	2925	2925	2925	0
330	20250122	160200	93721035	2925	2925	2925	2925	0
331	20250122	160100	93721035	2925	2925	2925	2925	0
332	20250122	160000	93721035	2925	2925	2925	2925	764
333	20250122	155900	93721035	2925	2925	2925	2925	0
334	20250122	155800	93721035	2925	2925	2925	2925	0
335	20250122	155700	93721035	2925	2925	2925	2925	0
336	20250122	155600	93721035	2925	2925	2925	2925	0
337	20250122	155500	93721035	2925	2925	2925	2925	0
338	20250122	155400	93721035	2925	2925	2925	2925	0
339	20250122	155300	93721035	2925	2925	2925	2925	0
340	20250122	155200	93721035	2925	2925	2925	2925	0
341	20250122	155100	93721035	2925	2925	2925	2925	0
342	20250122	155000	93721035	2925	2925	2925	2925	0
343	20250122	154900	93721035	2925	2925	2925	2925	0
344	20250122	154800	93721035	2925	2925	2925	2925	0
345	20250122	154700	93721035	2925	2925	2925	2925	0
346	20250122	154600	93721035	2925	2925	2925	2925	0
347	20250122	154500	93721035	2925	2925	2925	2925	0
348	20250122	154400	93721035	2925	2925	2925	2925	0
349	20250122	154300	93721035	2925	2925	2925	2925	0
350	20250122	154200	93721035	2925	2925	2925	2925	0
351	20250122	154100	93721035	2925	2925	2925	2925	0
352	20250122	154000	93721035	2925	2925	2925	2925	0
353	20250122	153900	93721035	2925	2925	2925	2925	0
354	20250122	153800	93721035	2925	2925	2925	2925	0
355	20250122	153700	93721035	2925	2925	2925	2925	0
356	20250122	153600	93721035	2925	2925	2925	2925	0
357	20250122	153500	93721035	2925	2925	2925	2925	0
358	20250122	153400	93721035	2925	2925	2925	2925	0
359	20250122	153300	93721035	2925	2925	2925	2925	0
360	20250122	153200	93721035	2925	2925	2925	2925	0
361	20250122	153100	93721035	2925	2925	2925	2925	0
362	20250122	153000	93721035	2925	2925	2925	2925	1528
363	20250122	152900	91486335	2930	2930	2930	2930	0
364	20250122	152800	91486335	2930	2930	2930	2930	0
365	20250122	152700	91486335	2930	2930	2930	2930	0
366	20250122	152600	91486335	2930	2930	2930	2930	0
367	20250122	152500	91486335	2930	2930	2930	2930	0
368	20250122	152400	91486335	2930	2930	2930	2930	0
369	20250122	152300	91486335	2930	2930	2930	2930	0
370	20250122	152200	91486335	2930	2930	2930	2930	0
371	20250122	152100	91486335	2930	2930	2930	2930	0
372	20250122	152000	91486335	2930	2930	2930	2930	0
373	20250122	151900	91486335	2930	2930	2930	2930	22
374	20250122	151800	91421875	2930	2930	2930	2930	22
375	20250122	151700	91357415	2930	2935	2935	2930	946
376	20250122	151600	88583515	2935	2935	2935	2935	22
377	20250122	151500	88518945	2935	2935	2935	2935	0
378	20250122	151400	88518945	2935	2935	2935	2935	0
379	20250122	151300	88518945	2935	2930	2935	2930	1022
380	20250122	151200	85524375	2940	2935	2940	2935	13
381	20250122	151100	85486160	2935	2935	2935	2935	0
382	20250122	151000	85486160	2935	2935	2935	2935	0
383	20250122	150900	85486160	2935	2935	2935	2935	3
384	20250122	150800	85477355	2935	2935	2935	2935	176
385	20250122	150700	84960795	2935	2935	2935	2935	20
386	20250122	150600	84902095	2935	2935	2935	2935	0
387	20250122	150500	84902095	2935	2935	2935	2935	100
388	20250122	150400	84608595	2935	2935	2935	2935	446
389	20250122	150300	83299585	2930	2930	2930	2930	439
390	20250122	150200	82013315	2935	2935	2935	2935	12
391	20250122	150100	81978095	2935	2935	2935	2935	0
392	20250122	150000	81978095	2935	2935	2935	2930	426
393	20250122	145900	80727810	2940	2940	2940	2940	20
394	20250122	145800	80669010	2935	2935	2935	2935	0
395	20250122	145700	80669010	2935	2935	2935	2935	0
396	20250122	145600	80669010	2935	2935	2935	2935	43
397	20250122	145500	80542805	2935	2935	2935	2935	0
398	20250122	145400	80542805	2935	2935	2935	2935	0
399	20250122	145300	80542805	2935	2935	2935	2935	0
400	20250122	145200	80542805	2935	2935	2935	2935	100
401	20250122	145100	80249305	2935	2935	2935	2935	0
402	20250122	145000	80249305	2935	2935	2935	2935	100
403	20250122	144900	79955805	2935	2935	2935	2935	1000
404	20250122	144800	77020805	2930	2930	2930	2930	0
405	20250122	144700	77020805	2930	2930	2930	2930	0
406	20250122	144600	77020805	2930	2930	2930	2930	0
407	20250122	144500	77020805	2930	2930	2930	2930	0
408	20250122	144400	77020805	2930	2930	2930	2930	120
409	20250122	144300	76669205	2935	2935	2935	2935	210
410	20250122	144200	76052855	2935	2935	2935	2935	129
411	20250122	144100	75674240	2930	2930	2930	2930	0
412	20250122	144000	75674240	2930	2930	2930	2930	0
413	20250122	143900	75674240	2930	2930	2930	2930	0
414	20250122	143800	75674240	2930	2930	2930	2930	0
415	20250122	143700	75674240	2930	2930	2930	2930	0
416	20250122	143600	75674240	2930	2940	2940	2930	313
417	20250122	143500	74756490	2935	2935	2935	2935	0
418	20250122	143400	74756490	2935	2940	2940	2935	1500
419	20250122	143300	70353340	2945	2945	2945	2945	0
420	20250122	143200	70353340	2945	2945	2945	2945	0
421	20250122	143100	70353340	2945	2945	2945	2945	0
422	20250122	143000	70353340	2945	2945	2945	2945	0
423	20250122	142900	70353340	2945	2945	2945	2945	0
424	20250122	142800	70353340	2945	2945	2945	2945	0
425	20250122	142700	70353340	2945	2945	2945	2945	0
426	20250122	142600	70353340	2945	2945	2945	2945	0
427	20250122	142500	70353340	2945	2945	2945	2945	0
428	20250122	142400	70353340	2945	2945	2945	2945	0
429	20250122	142300	70353340	2945	2945	2945	2945	0
430	20250122	142200	70353340	2945	2945	2945	2945	0
431	20250122	142100	70353340	2945	2945	2945	2945	0
432	20250122	142000	70353340	2945	2945	2945	2945	0
433	20250122	141900	70353340	2945	2945	2945	2945	580
434	20250122	141800	68645240	2940	2940	2940	2940	0
435	20250122	141700	68645240	2940	2940	2940	2940	0
436	20250122	141600	68645240	2940	2940	2940	2940	0
437	20250122	141500	68645240	2940	2940	2940	2940	0
438	20250122	141400	68645240	2940	2940	2940	2940	0
439	20250122	141300	68645240	2940	2940	2940	2940	0
440	20250122	141200	68645240	2940	2940	2940	2940	0
441	20250122	141100	68645240	2940	2940	2940	2940	500
442	20250122	141000	67175240	2945	2945	2945	2945	0
443	20250122	140900	67175240	2945	2945	2945	2945	0
444	20250122	140800	67175240	2945	2945	2945	2945	0
445	20250122	140700	67175240	2945	2945	2945	2945	0
446	20250122	140600	67175240	2945	2945	2945	2945	0
447	20250122	140500	67175240	2945	2945	2945	2945	0
448	20250122	140400	67175240	2945	2945	2945	2945	0
449	20250122	140300	67175240	2945	2945	2945	2945	30
450	20250122	140200	67086890	2940	2940	2940	2940	0
451	20250122	140100	67086890	2940	2940	2940	2940	0
452	20250122	140000	67086890	2940	2940	2940	2940	110
453	20250122	135900	66763490	2945	2945	2945	2945	0
454	20250122	135800	66763490	2945	2945	2945	2945	0
455	20250122	135700	66763490	2945	2945	2945	2945	0
456	20250122	135600	66763490	2945	2945	2945	2945	0
457	20250122	135500	66763490	2945	2945	2945	2945	0
458	20250122	135400	66763490	2945	2945	2945	2945	0
459	20250122	135300	66763490	2945	2945	2945	2945	0
460	20250122	135200	66763490	2945	2940	2945	2940	2
461	20250122	135100	66757605	2940	2940	2940	2940	0
462	20250122	135000	66757605	2940	2940	2940	2940	0
463	20250122	134900	66757605	2940	2940	2940	2940	0
464	20250122	134800	66757605	2940	2940	2940	2940	0
465	20250122	134700	66757605	2940	2940	2940	2940	0
466	20250122	134600	66757605	2940	2940	2940	2940	6
467	20250122	134500	66739965	2945	2945	2945	2945	0
468	20250122	134400	66739965	2945	2945	2945	2945	0
469	20250122	134300	66739965	2945	2945	2945	2945	0
470	20250122	134200	66739965	2945	2945	2945	2945	0
471	20250122	134100	66739965	2945	2945	2945	2945	0
472	20250122	134000	66739965	2945	2945	2945	2945	0
473	20250122	133900	66739965	2945	2945	2945	2945	0
474	20250122	133800	66739965	2945	2945	2945	2945	0
475	20250122	133700	66739965	2945	2945	2945	2945	0
476	20250122	133600	66739965	2945	2945	2945	2945	0
477	20250122	133500	66739965	2945	2945	2945	2945	0
478	20250122	133400	66739965	2945	2945	2945	2945	0
479	20250122	133300	66739965	2945	2945	2945	2945	0
480	20250122	133200	66739965	2945	2945	2945	2945	0
481	20250122	133100	66739965	2945	2945	2945	2945	0
482	20250122	133000	66739965	2945	2945	2945	2945	0
483	20250122	132900	66739965	2945	2945	2945	2945	0
484	20250122	132800	66739965	2945	2945	2945	2945	0
485	20250122	132700	66739965	2945	2945	2945	2945	1
486	20250122	132600	66737020	2945	2945	2945	2945	0
487	20250122	132500	66737020	2945	2945	2945	2945	0
488	20250122	132400	66737020	2945	2945	2945	2945	30
489	20250122	132300	66648670	2945	2945	2945	2945	33
490	20250122	132200	66551485	2945	2945	2945	2945	7
491	20250122	132100	66530870	2945	2945	2945	2945	0
492	20250122	132000	66530870	2945	2945	2945	2945	0
493	20250122	131900	66530870	2945	2945	2945	2945	0
494	20250122	131800	66530870	2945	2945	2945	2945	0
495	20250122	131700	66530870	2945	2945	2945	2945	0
496	20250122	131600	66530870	2945	2940	2945	2940	2
497	20250122	131500	66524985	2945	2945	2945	2945	0
498	20250122	131400	66524985	2945	2945	2945	2945	0
499	20250122	131300	66524985	2945	2945	2945	2945	0
500	20250122	131200	66524985	2945	2945	2945	2945	0
501	20250122	131100	66524985	2945	2945	2945	2945	0
502	20250122	131000	66524985	2945	2945	2945	2945	12
503	20250122	130900	66489645	2950	2950	2950	2950	0
504	20250122	130800	66489645	2950	2950	2950	2950	0
505	20250122	130700	66489645	2950	2950	2950	2950	0
506	20250122	130600	66489645	2950	2950	2950	2950	0
507	20250122	130500	66489645	2950	2950	2950	2950	0
508	20250122	130400	66489645	2950	2950	2950	2950	0
509	20250122	130300	66489645	2950	2950	2950	2950	0
510	20250122	130200	66489645	2950	2950	2950	2950	0
511	20250122	130100	66489645	2950	2950	2950	2950	0
512	20250122	130000	66489645	2950	2950	2950	2950	0
513	20250122	125900	66489645	2950	2950	2950	2950	0
514	20250122	125800	66489645	2950	2950	2950	2950	0
515	20250122	125700	66489645	2950	2950	2950	2950	0
516	20250122	125600	66489645	2950	2950	2950	2950	0
517	20250122	125500	66489645	2950	2950	2950	2950	0
518	20250122	125400	66489645	2950	2950	2950	2950	0
519	20250122	125300	66489645	2950	2950	2950	2950	0
520	20250122	125200	66489645	2950	2950	2950	2950	0
521	20250122	125100	66489645	2950	2940	2950	2940	52
522	20250122	125000	66336255	2940	2940	2940	2940	0
523	20250122	124900	66336255	2940	2945	2945	2940	300
524	20250122	124800	65453060	2950	2950	2950	2950	0
525	20250122	124700	65453060	2950	2950	2950	2950	900
526	20250122	124600	62798060	2945	2945	2945	2945	0
527	20250122	124500	62798060	2945	2945	2945	2945	0
528	20250122	124400	62798060	2945	2945	2945	2945	155
529	20250122	124300	62341585	2945	2945	2945	2945	0
530	20250122	124200	62341585	2945	2945	2945	2945	0
531	20250122	124100	62341585	2945	2945	2945	2945	0
532	20250122	124000	62341585	2945	2945	2945	2945	1
533	20250122	123900	62338640	2945	2945	2945	2945	0
534	20250122	123800	62338640	2945	2945	2945	2945	0
535	20250122	123700	62338640	2945	2945	2945	2945	0
536	20250122	123600	62338640	2945	2945	2945	2945	0
537	20250122	123500	62338640	2945	2945	2945	2945	0
538	20250122	123400	62338640	2945	2945	2945	2945	0
539	20250122	123300	62338640	2945	2945	2945	2945	0
540	20250122	123200	62338640	2945	2945	2945	2945	0
541	20250122	123100	62338640	2945	2945	2945	2945	0
542	20250122	123000	62338640	2945	2940	2945	2940	260
543	20250122	122900	61574150	2940	2940	2940	2940	0
544	20250122	122800	61574150	2940	2940	2940	2940	0
545	20250122	122700	61574150	2940	2940	2940	2940	0
546	20250122	122600	61574150	2940	2940	2940	2940	10
547	20250122	122500	61544750	2940	2940	2940	2940	0
548	20250122	122400	61544750	2940	2940	2940	2940	0
549	20250122	122300	61544750	2940	2940	2940	2940	0
550	20250122	122200	61544750	2940	2940	2940	2940	0
551	20250122	122100	61544750	2940	2940	2940	2940	58
552	20250122	122000	61374230	2940	2940	2940	2940	0
553	20250122	121900	61374230	2940	2940	2940	2940	0
554	20250122	121800	61374230	2940	2940	2940	2940	1
555	20250122	121700	61371290	2940	2940	2940	2940	0
556	20250122	121600	61371290	2940	2940	2940	2940	0
557	20250122	121500	61371290	2940	2940	2940	2940	0
558	20250122	121400	61371290	2940	2940	2940	2940	0
559	20250122	121300	61371290	2940	2940	2940	2940	0
560	20250122	121200	61371290	2940	2940	2940	2940	0
561	20250122	121100	61371290	2940	2940	2940	2940	0
562	20250122	121000	61371290	2940	2940	2940	2940	0
563	20250122	120900	61371290	2940	2940	2940	2940	0
564	20250122	120800	61371290	2940	2940	2940	2940	0
565	20250122	120700	61371290	2940	2940	2940	2940	1194
566	20250122	120600	57860930	2935	2935	2935	2935	100
567	20250122	120500	57567430	2940	2940	2940	2940	0
568	20250122	120400	57567430	2940	2940	2940	2940	0
569	20250122	120300	57567430	2940	2940	2940	2940	0
570	20250122	120200	57567430	2940	2940	2940	2940	0
571	20250122	120100	57567430	2940	2940	2940	2940	0
572	20250122	120000	57567430	2940	2940	2940	2940	0
573	20250122	115900	57567430	2940	2940	2940	2940	0
574	20250122	115800	57567430	2940	2940	2940	2940	0
575	20250122	115700	57567430	2940	2940	2940	2940	0
576	20250122	115600	57567430	2940	2940	2940	2940	0
577	20250122	115500	57567430	2940	2940	2940	2940	0
578	20250122	115400	57567430	2940	2940	2940	2940	0
579	20250122	115300	57567430	2940	2940	2940	2940	0
580	20250122	115200	57567430	2940	2940	2940	2940	0
581	20250122	115100	57567430	2940	2940	2940	2940	8
582	20250122	115000	57543910	2935	2935	2935	2935	0
583	20250122	114900	57543910	2935	2935	2935	2935	0
584	20250122	114800	57543910	2935	2935	2935	2935	0
585	20250122	114700	57543910	2935	2940	2940	2935	101
586	20250122	114600	57246975	2940	2940	2940	2940	0
587	20250122	114500	57246975	2940	2940	2940	2940	0
588	20250122	114400	57246975	2940	2940	2940	2940	0
589	20250122	114300	57246975	2940	2940	2940	2940	10
590	20250122	114200	57217575	2940	2940	2940	2940	100
591	20250122	114100	56923575	2940	2940	2940	2940	10
592	20250122	114000	56894175	2940	2940	2940	2940	0
593	20250122	113900	56894175	2940	2940	2940	2940	0
594	20250122	113800	56894175	2940	2940	2940	2940	0
595	20250122	113700	56894175	2940	2940	2940	2940	0
596	20250122	113600	56894175	2940	2940	2940	2940	0
597	20250122	113500	56894175	2940	2940	2940	2940	10
598	20250122	113400	56864775	2940	2940	2940	2940	0
599	20250122	113300	56864775	2940	2940	2940	2940	0
600	20250122	113200	56864775	2940	2940	2940	2940	0
601	20250122	113100	56864775	2940	2940	2940	2940	0
602	20250122	113000	56864775	2940	2940	2940	2940	0
603	20250122	112900	56864775	2940	2940	2940	2940	0
604	20250122	112800	56864775	2940	2940	2940	2940	10
605	20250122	112700	56835375	2940	2940	2940	2940	0
606	20250122	112600	56835375	2940	2940	2940	2940	0
607	20250122	112500	56835375	2940	2940	2940	2940	313
608	20250122	112400	55915155	2940	2940	2940	2940	0
609	20250122	112300	55915155	2940	2940	2940	2940	139
610	20250122	112200	55506495	2940	2940	2940	2940	0
611	20250122	112100	55506495	2940	2940	2940	2940	100
612	20250122	112000	55212495	2940	2940	2940	2940	0
613	20250122	111900	55212495	2940	2940	2940	2940	0
614	20250122	111800	55212495	2940	2940	2940	2940	0
615	20250122	111700	55212495	2940	2940	2940	2940	50
616	20250122	111600	55065495	2940	2940	2940	2940	0
617	20250122	111500	55065495	2940	2940	2940	2940	0
618	20250122	111400	55065495	2940	2940	2940	2940	18
619	20250122	111300	55012575	2935	2935	2935	2935	0
620	20250122	111200	55012575	2935	2935	2935	2935	0
621	20250122	111100	55012575	2935	2940	2940	2935	835
622	20250122	111000	52557710	2940	2940	2940	2940	111
623	20250122	110900	52231370	2940	2940	2940	2940	0
624	20250122	110800	52231370	2940	2940	2940	2940	0
625	20250122	110700	52231370	2940	2940	2940	2940	0
626	20250122	110600	52231370	2940	2940	2940	2940	0
627	20250122	110500	52231370	2940	2940	2940	2940	0
628	20250122	110400	52231370	2940	2935	2940	2935	2
629	20250122	110300	52225495	2940	2940	2940	2940	0
630	20250122	110200	52225495	2940	2940	2940	2940	0
631	20250122	110100	52225495	2940	2940	2940	2940	0
632	20250122	110000	52225495	2940	2940	2940	2940	2000
633	20250122	105900	46345495	2940	2940	2940	2940	77
634	20250122	105800	46119115	2940	2940	2940	2940	0
635	20250122	105700	46119115	2940	2935	2940	2925	3197
636	20250122	105600	36748805	2940	2940	2940	2940	0
637	20250122	105500	36748805	2940	2940	2940	2940	0
638	20250122	105400	36748805	2940	2940	2940	2940	0
639	20250122	105300	36748805	2940	2940	2940	2940	0
640	20250122	105200	36748805	2940	2940	2940	2940	100
641	20250122	105100	36454805	2940	2940	2940	2940	0
642	20250122	105000	36454805	2940	2940	2940	2940	0
643	20250122	104900	36454805	2940	2940	2940	2940	255
644	20250122	104800	35705105	2950	2950	2950	2950	100
645	20250122	104700	35410105	2935	2940	2940	2935	600
646	20250122	104600	33648230	2950	2950	2950	2940	1100
647	20250122	104500	30405230	2940	2940	2940	2940	0
648	20250122	104400	30405230	2940	2940	2940	2940	0
649	20250122	104300	30405230	2940	2945	2945	2940	503
650	20250122	104200	28926115	2945	2945	2945	2945	0
651	20250122	104100	28926115	2945	2945	2945	2945	0
652	20250122	104000	28926115	2945	2945	2945	2945	0
653	20250122	103900	28926115	2945	2945	2945	2945	0
654	20250122	103800	28926115	2945	2945	2945	2945	0
655	20250122	103700	28926115	2945	2945	2945	2945	100
656	20250122	103600	28631615	2950	2950	2950	2950	0
657	20250122	103500	28631615	2950	2950	2950	2950	0
658	20250122	103400	28631615	2950	2950	2950	2950	6
659	20250122	103300	28613915	2950	2950	2950	2950	100
660	20250122	103200	28318915	2950	2950	2950	2950	3
661	20250122	103100	28310065	2950	2950	2950	2950	4
662	20250122	103000	28298265	2950	2950	2950	2950	0
663	20250122	102900	28298265	2950	2950	2950	2950	0
664	20250122	102800	28298265	2950	2950	2950	2950	50
665	20250122	102700	28150765	2960	2960	2960	2960	0
666	20250122	102600	28150765	2960	2960	2960	2960	0
667	20250122	102500	28150765	2960	2960	2960	2960	0
668	20250122	102400	28150765	2960	2960	2960	2960	0
669	20250122	102300	28150765	2960	2960	2960	2960	0
670	20250122	102200	28150765	2960	2960	2960	2960	0
671	20250122	102100	28150765	2960	2960	2960	2960	0
672	20250122	102000	28150765	2960	2960	2960	2960	0
673	20250122	101900	28150765	2960	2960	2960	2960	0
674	20250122	101800	28150765	2960	2950	2960	2950	508
675	20250122	101700	26648140	2950	2950	2950	2950	0
676	20250122	101600	26648140	2950	2950	2950	2950	0
677	20250122	101500	26648140	2950	2950	2950	2950	0
678	20250122	101400	26648140	2950	2950	2950	2950	6
679	20250122	101300	26630440	2950	2950	2950	2950	0
680	20250122	101200	26630440	2950	2950	2950	2950	0
681	20250122	101100	26630440	2950	2950	2950	2950	0
682	20250122	101000	26630440	2950	2950	2950	2950	0
683	20250122	100900	26630440	2950	2950	2950	2950	0
684	20250122	100800	26630440	2950	2950	2950	2950	0
685	20250122	100700	26630440	2950	2950	2950	2950	0
686	20250122	100600	26630440	2950	2950	2950	2950	22
687	20250122	100500	26565540	2950	2950	2950	2950	0
688	20250122	100400	26565540	2950	2950	2950	2950	5
689	20250122	100300	26550790	2950	2950	2950	2950	0
690	20250122	100200	26550790	2950	2950	2950	2950	0
691	20250122	100100	26550790	2950	2950	2950	2950	0
692	20250122	100000	26550790	2950	2950	2950	2950	2
693	20250122	095900	26544890	2950	2950	2950	2950	91
694	20250122	095800	26276440	2955	2955	2955	2955	0
695	20250122	095700	26276440	2955	2955	2955	2955	0
696	20250122	095600	26276440	2955	2955	2955	2955	0
697	20250122	095500	26276440	2955	2955	2955	2955	0
698	20250122	095400	26276440	2955	2955	2955	2955	1
699	20250122	095300	26273485	2960	2960	2960	2960	0
700	20250122	095200	26273485	2960	2960	2960	2960	2
701	20250122	095100	26267565	2960	2960	2960	2960	2
702	20250122	095000	26261645	2960	2960	2960	2960	0
703	20250122	094900	26261645	2960	2960	2960	2960	0
704	20250122	094800	26261645	2960	2960	2960	2960	14
705	20250122	094700	26220205	2960	2960	2960	2960	0
706	20250122	094600	26220205	2960	2960	2960	2960	0
707	20250122	094500	26220205	2960	2960	2960	2960	0
708	20250122	094400	26220205	2960	2960	2960	2960	0
709	20250122	094300	26220205	2960	2960	2960	2960	0
710	20250122	094200	26220205	2960	2960	2960	2960	0
711	20250122	094100	26220205	2960	2960	2960	2960	0
712	20250122	094000	26220205	2960	2960	2960	2960	0
713	20250122	093900	26220205	2960	2960	2960	2960	200
714	20250122	093800	25628205	2960	2960	2960	2960	300
715	20250122	093700	24740205	2960	2960	2960	2960	0
716	20250122	093600	24740205	2960	2960	2960	2960	0
717	20250122	093500	24740205	2960	2960	2960	2960	2
718	20250122	093400	24734285	2960	2960	2960	2960	3
719	20250122	093300	24725405	2960	2960	2960	2960	1
720	20250122	093200	24722445	2950	2950	2950	2950	0
721	20250122	093100	24722445	2950	2945	2950	2945	1124
722	20250122	093000	21407645	2940	2940	2940	2940	0
723	20250122	092900	21407645	2940	2940	2940	2940	400
724	20250122	092800	20231645	2950	2950	2950	2950	0
725	20250122	092700	20231645	2950	2950	2950	2950	0
726	20250122	092600	20231645	2950	2950	2950	2950	0
727	20250122	092500	20231645	2950	2945	2950	2945	500
728	20250122	092400	18759025	2940	2940	2940	2940	400
729	20250122	092300	17583025	2945	2945	2945	2945	50
730	20250122	092200	17435775	2945	2945	2945	2945	0
731	20250122	092100	17435775	2945	2945	2945	2945	50
732	20250122	092000	17288525	2945	2945	2945	2945	120
733	20250122	091900	16935125	2950	2950	2950	2950	20
734	20250122	091800	16876125	2950	2950	2950	2950	500
735	20250122	091700	15401125	2940	2940	2940	2940	0
736	20250122	091600	15401125	2940	2945	2945	2940	50
737	20250122	091500	15254120	2945	2945	2945	2945	0
738	20250122	091400	15254120	2945	2945	2945	2945	0
739	20250122	091300	15254120	2945	2945	2945	2945	0
740	20250122	091200	15254120	2945	2945	2945	2945	0
741	20250122	091100	15254120	2945	2945	2945	2945	104
742	20250122	091000	14947840	2945	2945	2945	2945	0
743	20250122	090900	14947840	2945	2945	2945	2945	0
744	20250122	090800	14947840	2945	2945	2945	2945	0
745	20250122	090700	14947840	2945	2945	2945	2945	129
746	20250122	090600	14567935	2945	2945	2945	2945	20
747	20250122	090500	14509035	2950	2945	2950	2945	428
748	20250122	090400	13248570	2940	2940	2940	2940	0
749	20250122	090300	13248570	2940	2940	2940	2940	521
750	20250122	090200	11716830	2940	2940	2940	2940	504
751	20250122	090100	10235070	2950	2950	2950	2950	20
752	20250122	090000	10176070	2950	2930	2950	2930	3473