KissMeData/017000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190200	116970030	2790	2790	2790	2790	1406
3	20250121	190100	116970030	2790	2790	2790	2790	0
4	20250121	190000	116970030	2790	2790	2790	2790	0
5	20250121	185900	116970030	2790	2790	2790	2790	0
6	20250121	185800	116970030	2790	2790	2790	2790	0
7	20250121	185700	116970030	2790	2790	2790	2790	0
8	20250121	185600	116970030	2790	2790	2790	2790	0
9	20250121	185500	116970030	2790	2790	2790	2790	0
10	20250121	185400	116970030	2790	2790	2790	2790	0
11	20250121	185300	116970030	2790	2790	2790	2790	0
12	20250121	185200	116970030	2790	2790	2790	2790	0
13	20250121	185100	116970030	2790	2790	2790	2790	0
14	20250121	185000	116970030	2790	2790	2790	2790	0
15	20250121	184900	116970030	2790	2790	2790	2790	0
16	20250121	184800	116970030	2790	2790	2790	2790	0
17	20250121	184700	116970030	2790	2790	2790	2790	0
18	20250121	184600	116970030	2790	2790	2790	2790	0
19	20250121	184500	116970030	2790	2790	2790	2790	0
20	20250121	184400	116970030	2790	2790	2790	2790	0
21	20250121	184300	116970030	2790	2790	2790	2790	0
22	20250121	184200	116970030	2790	2790	2790	2790	0
23	20250121	184100	116970030	2790	2790	2790	2790	0
24	20250121	184000	116970030	2790	2790	2790	2790	0
25	20250121	183900	116970030	2790	2790	2790	2790	0
26	20250121	183800	116970030	2790	2790	2790	2790	0
27	20250121	183700	116970030	2790	2790	2790	2790	0
28	20250121	183600	116970030	2790	2790	2790	2790	0
29	20250121	183500	116970030	2790	2790	2790	2790	0
30	20250121	183400	116970030	2790	2790	2790	2790	0
31	20250121	183300	116970030	2790	2790	2790	2790	0
32	20250121	183200	116970030	2790	2790	2790	2790	1406
33	20250121	183100	116970030	2790	2790	2790	2790	0
34	20250121	183000	116970030	2790	2790	2790	2790	0
35	20250121	182900	116970030	2790	2790	2790	2790	0
36	20250121	182800	116970030	2790	2790	2790	2790	0
37	20250121	182700	116970030	2790	2790	2790	2790	0
38	20250121	182600	116970030	2790	2790	2790	2790	0
39	20250121	182500	116970030	2790	2790	2790	2790	0
40	20250121	182400	116970030	2790	2790	2790	2790	0
41	20250121	182300	116970030	2790	2790	2790	2790	0
42	20250121	182200	116970030	2790	2790	2790	2790	0
43	20250121	182100	116970030	2790	2790	2790	2790	0
44	20250121	182000	116970030	2790	2790	2790	2790	0
45	20250121	181900	116970030	2790	2790	2790	2790	0
46	20250121	181800	116970030	2790	2790	2790	2790	0
47	20250121	181700	116970030	2790	2790	2790	2790	0
48	20250121	181600	116970030	2790	2790	2790	2790	0
49	20250121	181500	116970030	2790	2790	2790	2790	0
50	20250121	181400	116970030	2790	2790	2790	2790	0
51	20250121	181300	116970030	2790	2790	2790	2790	0
52	20250121	181200	116970030	2790	2790	2790	2790	0
53	20250121	181100	116970030	2790	2790	2790	2790	0
54	20250121	181000	116970030	2790	2790	2790	2790	0
55	20250121	180900	116970030	2790	2790	2790	2790	0
56	20250121	180800	116970030	2790	2790	2790	2790	0
57	20250121	180700	116970030	2790	2790	2790	2790	0
58	20250121	180600	116970030	2790	2790	2790	2790	0
59	20250121	180500	116970030	2790	2790	2790	2790	0
60	20250121	180400	116970030	2790	2790	2790	2790	0
61	20250121	180300	116970030	2790	2790	2790	2790	0
62	20250121	180200	116970030	2790	2790	2790	2790	1406
63	20250121	180100	116970030	2790	2790	2790	2790	0
64	20250121	180000	116970030	2790	2790	2790	2790	0
65	20250121	175900	116970030	2790	2790	2790	2790	0
66	20250121	175800	116970030	2790	2790	2790	2790	0
67	20250121	175700	116970030	2790	2790	2790	2790	0
68	20250121	175600	116970030	2790	2790	2790	2790	0
69	20250121	175500	116970030	2790	2790	2790	2790	0
70	20250121	175400	116970030	2790	2790	2790	2790	0
71	20250121	175300	116970030	2790	2790	2790	2790	0
72	20250121	175200	116970030	2790	2790	2790	2790	0
73	20250121	175100	116970030	2790	2790	2790	2790	0
74	20250121	175000	116970030	2790	2790	2790	2790	0
75	20250121	174900	116970030	2790	2790	2790	2790	0
76	20250121	174800	116970030	2790	2790	2790	2790	0
77	20250121	174700	116970030	2790	2790	2790	2790	0
78	20250121	174600	116970030	2790	2790	2790	2790	0
79	20250121	174500	116970030	2790	2790	2790	2790	0
80	20250121	174400	116970030	2790	2790	2790	2790	0
81	20250121	174300	116970030	2790	2790	2790	2790	0
82	20250121	174200	116970030	2790	2790	2790	2790	0
83	20250121	174100	116970030	2790	2790	2790	2790	0
84	20250121	174000	116970030	2790	2790	2790	2790	0
85	20250121	173900	116970030	2790	2790	2790	2790	0
86	20250121	173800	116970030	2790	2790	2790	2790	0
87	20250121	173700	116970030	2790	2790	2790	2790	0
88	20250121	173600	116970030	2790	2790	2790	2790	0
89	20250121	173500	116970030	2790	2790	2790	2790	0
90	20250121	173400	116970030	2790	2790	2790	2790	0
91	20250121	173300	116970030	2790	2790	2790	2790	0
92	20250121	173200	116970030	2790	2790	2790	2790	1406
93	20250121	173100	116970030	2790	2790	2790	2790	0
94	20250121	173000	116970030	2790	2790	2790	2790	0
95	20250121	172900	116970030	2790	2790	2790	2790	0
96	20250121	172800	116970030	2790	2790	2790	2790	0
97	20250121	172700	116970030	2790	2790	2790	2790	0
98	20250121	172600	116970030	2790	2790	2790	2790	0
99	20250121	172500	116970030	2790	2790	2790	2790	0
100	20250121	172400	116970030	2790	2790	2790	2790	0
101	20250121	172300	116970030	2790	2790	2790	2790	0
102	20250121	172200	116970030	2790	2790	2790	2790	0
103	20250121	172100	116970030	2790	2790	2790	2790	0
104	20250121	172000	116970030	2790	2790	2790	2790	0
105	20250121	171900	116970030	2790	2790	2790	2790	0
106	20250121	171800	116970030	2790	2790	2790	2790	0
107	20250121	171700	116970030	2790	2790	2790	2790	0
108	20250121	171600	116970030	2790	2790	2790	2790	0
109	20250121	171500	116970030	2790	2790	2790	2790	0
110	20250121	171400	116970030	2790	2790	2790	2790	0
111	20250121	171300	116970030	2790	2790	2790	2790	0
112	20250121	171200	116970030	2790	2790	2790	2790	0
113	20250121	171100	116970030	2790	2790	2790	2790	0
114	20250121	171000	116970030	2790	2790	2790	2790	0
115	20250121	170900	116970030	2790	2790	2790	2790	0
116	20250121	170800	116970030	2790	2790	2790	2790	0
117	20250121	170700	116970030	2790	2790	2790	2790	0
118	20250121	170600	116970030	2790	2790	2790	2790	0
119	20250121	170500	116970030	2790	2790	2790	2790	0
120	20250121	170400	116970030	2790	2790	2790	2790	0
121	20250121	170300	116970030	2790	2790	2790	2790	0
122	20250121	170200	116970030	2790	2790	2790	2790	1406
123	20250121	170100	116970030	2790	2790	2790	2790	0
124	20250121	170000	116970030	2790	2790	2790	2790	0
125	20250121	165900	116970030	2790	2790	2790	2790	0
126	20250121	165800	116970030	2790	2790	2790	2790	0
127	20250121	165700	116970030	2790	2790	2790	2790	0
128	20250121	165600	116970030	2790	2790	2790	2790	0
129	20250121	165500	116970030	2790	2790	2790	2790	0
130	20250121	165400	116970030	2790	2790	2790	2790	0
131	20250121	165300	116970030	2790	2790	2790	2790	0
132	20250121	165200	116970030	2790	2790	2790	2790	0
133	20250121	165100	116970030	2790	2790	2790	2790	0
134	20250121	165000	116970030	2790	2790	2790	2790	0
135	20250121	164900	116970030	2790	2790	2790	2790	0
136	20250121	164800	116970030	2790	2790	2790	2790	0
137	20250121	164700	116970030	2790	2790	2790	2790	0
138	20250121	164600	116970030	2790	2790	2790	2790	0
139	20250121	164500	116970030	2790	2790	2790	2790	0
140	20250121	164400	116970030	2790	2790	2790	2790	0
141	20250121	164300	116970030	2790	2790	2790	2790	0
142	20250121	164200	116970030	2790	2790	2790	2790	0
143	20250121	164100	116970030	2790	2790	2790	2790	0
144	20250121	164000	116970030	2790	2790	2790	2790	0
145	20250121	163900	116970030	2790	2790	2790	2790	0
146	20250121	163800	116970030	2790	2790	2790	2790	0
147	20250121	163700	116970030	2790	2790	2790	2790	0
148	20250121	163600	116970030	2790	2790	2790	2790	0
149	20250121	163500	116970030	2790	2790	2790	2790	0
150	20250121	163400	116970030	2790	2790	2790	2790	0
151	20250121	163300	116970030	2790	2790	2790	2790	0
152	20250121	163200	116970030	2790	2790	2790	2790	1406
153	20250121	163100	116970030	2790	2790	2790	2790	0
154	20250121	163000	116970030	2790	2790	2790	2790	0
155	20250121	162900	116970030	2790	2790	2790	2790	0
156	20250121	162800	116970030	2790	2790	2790	2790	0
157	20250121	162700	116970030	2790	2790	2790	2790	0
158	20250121	162600	116970030	2790	2790	2790	2790	0
159	20250121	162500	116970030	2790	2790	2790	2790	0
160	20250121	162400	116970030	2790	2790	2790	2790	0
161	20250121	162300	116970030	2790	2790	2790	2790	0
162	20250121	162200	116970030	2790	2790	2790	2790	0
163	20250121	162100	116970030	2790	2790	2790	2790	0
164	20250121	162000	116970030	2790	2790	2790	2790	0
165	20250121	161900	116970030	2790	2790	2790	2790	0
166	20250121	161800	116970030	2790	2790	2790	2790	0
167	20250121	161700	116970030	2790	2790	2790	2790	0
168	20250121	161600	116970030	2790	2790	2790	2790	0
169	20250121	161500	116970030	2790	2790	2790	2790	0
170	20250121	161400	116970030	2790	2790	2790	2790	0
171	20250121	161300	116970030	2790	2790	2790	2790	0
172	20250121	161200	116970030	2790	2790	2790	2790	0
173	20250121	161100	116970030	2790	2790	2790	2790	0
174	20250121	161000	116970030	2790	2790	2790	2790	0
175	20250121	160900	116970030	2790	2790	2790	2790	0
176	20250121	160800	116970030	2790	2790	2790	2790	0
177	20250121	160700	116970030	2790	2790	2790	2790	0
178	20250121	160600	116970030	2790	2790	2790	2790	0
179	20250121	160500	116970030	2790	2790	2790	2790	0
180	20250121	160400	116970030	2790	2790	2790	2790	0
181	20250121	160300	116970030	2790	2790	2790	2790	0
182	20250121	160200	116970030	2790	2790	2790	2790	1406
183	20250121	160100	116970030	2790	2790	2790	2790	0
184	20250121	160000	116970030	2790	2790	2790	2790	0
185	20250121	155900	116970030	2790	2790	2790	2790	0
186	20250121	155800	116970030	2790	2790	2790	2790	0
187	20250121	155700	116970030	2790	2790	2790	2790	0
188	20250121	155600	116970030	2790	2790	2790	2790	0
189	20250121	155500	116970030	2790	2790	2790	2790	0
190	20250121	155400	116970030	2790	2790	2790	2790	0
191	20250121	155300	116970030	2790	2790	2790	2790	0
192	20250121	155200	116970030	2790	2790	2790	2790	0
193	20250121	155100	116970030	2790	2790	2790	2790	0
194	20250121	155000	116970030	2790	2790	2790	2790	0
195	20250121	154900	116970030	2790	2790	2790	2790	0
196	20250121	154800	116970030	2790	2790	2790	2790	0
197	20250121	154700	116970030	2790	2790	2790	2790	0
198	20250121	154600	116970030	2790	2790	2790	2790	0
199	20250121	154500	116970030	2790	2790	2790	2790	0
200	20250121	154400	116970030	2790	2790	2790	2790	0
201	20250121	154300	116970030	2790	2790	2790	2790	0
202	20250121	154200	116970030	2790	2790	2790	2790	0
203	20250121	154100	116970030	2790	2790	2790	2790	0
204	20250121	154000	116970030	2790	2790	2790	2790	0
205	20250121	153900	116970030	2790	2790	2790	2790	0
206	20250121	153800	116970030	2790	2790	2790	2790	0
207	20250121	153700	116970030	2790	2790	2790	2790	0
208	20250121	153600	116970030	2790	2790	2790	2790	0
209	20250121	153500	116970030	2790	2790	2790	2790	0
210	20250121	153400	116970030	2790	2790	2790	2790	0
211	20250121	153300	116970030	2790	2790	2790	2790	0
212	20250121	153200	116970030	2790	2790	2790	2790	1406
213	20250121	153100	116970030	2790	2790	2790	2790	0
214	20250121	153000	116970030	2790	2790	2790	2790	1406
215	20250121	152900	113047290	2790	2790	2790	2790	0
216	20250121	152800	113047290	2790	2790	2790	2790	0
217	20250121	152700	113047290	2790	2790	2790	2790	0
218	20250121	152600	113047290	2790	2790	2790	2790	0
219	20250121	152500	113047290	2790	2790	2790	2790	0
220	20250121	152400	113047290	2790	2790	2790	2790	0
221	20250121	152300	113047290	2790	2790	2790	2790	0
222	20250121	152200	113047290	2790	2790	2790	2790	0
223	20250121	152100	113047290	2790	2790	2790	2790	0
224	20250121	152000	113047290	2790	2790	2790	2790	0
225	20250121	151900	113047290	2790	2790	2790	2790	66
226	20250121	151800	112863150	2795	2795	2795	2795	0
227	20250121	151700	112863150	2795	2795	2795	2795	0
228	20250121	151600	112863150	2795	2795	2795	2795	17
229	20250121	151500	112815635	2785	2785	2785	2785	17
230	20250121	151400	112768290	2785	2790	2790	2785	653
231	20250121	151300	110946935	2795	2795	2795	2795	16
232	20250121	151200	110902215	2795	2790	2795	2790	23
233	20250121	151100	110837945	2795	2795	2795	2795	1
234	20250121	151000	110835150	2795	2795	2795	2795	14
235	20250121	150900	110796020	2795	2795	2795	2795	0
236	20250121	150800	110796020	2795	2795	2795	2795	0
237	20250121	150700	110796020	2795	2795	2795	2795	36
238	20250121	150600	110695400	2785	2785	2785	2785	0
239	20250121	150500	110695400	2785	2785	2785	2785	0
240	20250121	150400	110695400	2785	2785	2785	2785	0
241	20250121	150300	110695400	2785	2785	2785	2785	0
242	20250121	150200	110695400	2785	2795	2795	2785	446
243	20250121	150100	109449330	2795	2795	2795	2795	182
244	20250121	150000	108940640	2795	2780	2795	2780	729
245	20250121	145900	106912925	2780	2780	2780	2780	0
246	20250121	145800	106912925	2780	2780	2780	2780	0
247	20250121	145700	106912925	2780	2800	2800	2780	538
248	20250121	145600	105409180	2800	2800	2800	2800	0
249	20250121	145500	105409180	2800	2800	2800	2800	0
250	20250121	145400	105409180	2800	2800	2800	2800	0
251	20250121	145300	105409180	2800	2800	2800	2800	0
252	20250121	145200	105409180	2800	2800	2805	2800	422
253	20250121	145100	104227230	2800	2800	2800	2800	25
254	20250121	145000	104157230	2800	2800	2800	2800	0
255	20250121	144900	104157230	2800	2805	2805	2800	93
256	20250121	144800	103896380	2805	2805	2805	2805	0
257	20250121	144700	103896380	2805	2805	2805	2805	0
258	20250121	144600	103896380	2805	2805	2805	2805	0
259	20250121	144500	103896380	2805	2805	2805	2805	5
260	20250121	144400	103882355	2800	2800	2800	2800	0
261	20250121	144300	103882355	2800	2800	2800	2800	10
262	20250121	144200	103854355	2805	2805	2805	2805	0
263	20250121	144100	103854355	2805	2805	2805	2805	0
264	20250121	144000	103854355	2805	2805	2805	2805	0
265	20250121	143900	103854355	2805	2805	2805	2805	0
266	20250121	143800	103854355	2805	2805	2805	2805	0
267	20250121	143700	103854355	2805	2805	2805	2805	1
268	20250121	143600	103851550	2805	2810	2810	2805	3
269	20250121	143500	103843130	2800	2800	2800	2800	0
270	20250121	143400	103843130	2800	2800	2800	2800	0
271	20250121	143300	103843130	2800	2815	2815	2800	1122
272	20250121	143200	100692215	2820	2820	2820	2820	0
273	20250121	143100	100692215	2820	2820	2820	2820	0
274	20250121	143000	100692215	2820	2820	2820	2820	5
275	20250121	142900	100678115	2810	2810	2810	2810	0
276	20250121	142800	100678115	2810	2815	2815	2810	500
277	20250121	142700	99271760	2815	2815	2815	2815	0
278	20250121	142600	99271760	2815	2815	2815	2815	83
279	20250121	142500	99038115	2815	2815	2815	2815	0
280	20250121	142400	99038115	2815	2815	2815	2815	0
281	20250121	142300	99038115	2815	2815	2815	2815	23
282	20250121	142200	98973370	2815	2815	2815	2815	200
283	20250121	142100	98410370	2815	2815	2815	2815	166
284	20250121	142000	97943080	2815	2815	2815	2815	0
285	20250121	141900	97943080	2815	2815	2815	2815	0
286	20250121	141800	97943080	2815	2820	2820	2815	10
287	20250121	141700	97914925	2830	2830	2830	2830	50
288	20250121	141600	97773425	2830	2830	2830	2830	7
289	20250121	141500	97753615	2815	2815	2815	2815	0
290	20250121	141400	97753615	2815	2815	2815	2815	0
291	20250121	141300	97753615	2815	2815	2815	2815	0
292	20250121	141200	97753615	2815	2815	2815	2815	0
293	20250121	141100	97753615	2815	2815	2815	2815	0
294	20250121	141000	97753615	2815	2815	2815	2815	0
295	20250121	140900	97753615	2815	2815	2815	2815	0
296	20250121	140800	97753615	2815	2815	2815	2815	0
297	20250121	140700	97753615	2815	2815	2815	2815	0
298	20250121	140600	97753615	2815	2815	2815	2815	190
299	20250121	140500	97218765	2835	2835	2835	2835	0
300	20250121	140400	97218765	2835	2835	2835	2835	0
301	20250121	140300	97218765	2835	2835	2835	2835	0
302	20250121	140200	97218765	2835	2835	2835	2835	0
303	20250121	140100	97218765	2835	2830	2835	2830	10
304	20250121	140000	97190440	2830	2830	2830	2830	12
305	20250121	135900	97156480	2835	2835	2835	2835	0
306	20250121	135800	97156480	2835	2835	2835	2835	0
307	20250121	135700	97156480	2835	2810	2835	2810	2
308	20250121	135600	97150835	2810	2810	2810	2810	0
309	20250121	135500	97150835	2810	2805	2810	2805	60
310	20250121	135400	96982440	2805	2785	2805	2785	378
311	20250121	135300	95927445	2775	2790	2790	2775	549
312	20250121	135200	94396930	2790	2810	2810	2790	4071
313	20250121	135100	82997240	2830	2825	2830	2810	54
314	20250121	135000	82845445	2835	2835	2835	2835	0
315	20250121	134900	82845445	2835	2835	2835	2835	0
316	20250121	134800	82845445	2835	2835	2835	2835	0
317	20250121	134700	82845445	2835	2835	2835	2835	0
318	20250121	134600	82845445	2835	2835	2835	2835	6
319	20250121	134500	82828435	2810	2810	2810	2810	0
320	20250121	134400	82828435	2810	2810	2810	2810	0
321	20250121	134300	82828435	2810	2810	2810	2810	64
322	20250121	134200	82648595	2810	2810	2810	2810	0
323	20250121	134100	82648595	2810	2810	2810	2810	0
324	20250121	134000	82648595	2810	2815	2815	2810	100
325	20250121	133900	82367285	2815	2825	2825	2815	100
326	20250121	133800	82085235	2825	2825	2825	2825	0
327	20250121	133700	82085235	2825	2820	2825	2820	1024
328	20250121	133600	79196060	2820	2820	2820	2820	4
329	20250121	133500	79184780	2820	2820	2820	2820	23
330	20250121	133400	79119920	2805	2830	2830	2805	1381
331	20250121	133300	75223115	2840	2840	2840	2840	0
332	20250121	133200	75223115	2840	2840	2840	2840	30
333	20250121	133100	75137915	2840	2835	2840	2835	430
334	20250121	133000	73918840	2840	2840	2840	2840	0
335	20250121	132900	73918840	2840	2840	2840	2840	0
336	20250121	132800	73918840	2840	2840	2840	2840	1
337	20250121	132700	73916000	2840	2840	2840	2840	0
338	20250121	132600	73916000	2840	2840	2840	2840	0
339	20250121	132500	73916000	2840	2840	2840	2840	20
340	20250121	132400	73859200	2840	2840	2840	2840	10
341	20250121	132300	73830800	2840	2840	2840	2840	0
342	20250121	132200	73830800	2840	2840	2840	2840	0
343	20250121	132100	73830800	2840	2840	2840	2840	0
344	20250121	132000	73830800	2840	2840	2840	2840	0
345	20250121	131900	73830800	2840	2840	2840	2840	0
346	20250121	131800	73830800	2840	2840	2840	2840	1
347	20250121	131700	73827960	2840	2840	2840	2840	4
348	20250121	131600	73816600	2835	2835	2835	2835	0
349	20250121	131500	73816600	2835	2835	2835	2835	92
350	20250121	131400	73555780	2830	2830	2830	2830	114
351	20250121	131300	73233160	2825	2825	2825	2825	0
352	20250121	131200	73233160	2825	2825	2825	2825	0
353	20250121	131100	73233160	2825	2825	2825	2825	0
354	20250121	131000	73233160	2825	2825	2825	2825	66
355	20250121	130900	73046710	2810	2810	2810	2810	0
356	20250121	130800	73046710	2810	2810	2810	2810	0
357	20250121	130700	73046710	2810	2810	2810	2810	0
358	20250121	130600	73046710	2810	2810	2810	2810	30
359	20250121	130500	72962410	2805	2855	2855	2805	5529
360	20250121	130400	57372250	2855	2855	2855	2855	1
361	20250121	130300	57369395	2855	2855	2855	2855	0
362	20250121	130200	57369395	2855	2855	2855	2855	4
363	20250121	130100	57357975	2855	2855	2855	2855	0
364	20250121	130000	57357975	2855	2855	2855	2855	10
365	20250121	125900	57329425	2855	2855	2855	2855	0
366	20250121	125800	57329425	2855	2855	2855	2855	9
367	20250121	125700	57303730	2855	2855	2855	2855	0
368	20250121	125600	57303730	2855	2855	2855	2855	0
369	20250121	125500	57303730	2855	2855	2855	2855	0
370	20250121	125400	57303730	2855	2855	2855	2855	351
371	20250121	125300	56301625	2860	2860	2860	2860	0
372	20250121	125200	56301625	2860	2860	2860	2860	4
373	20250121	125100	56290185	2855	2860	2860	2855	646
374	20250121	125000	54443355	2860	2860	2860	2860	0
375	20250121	124900	54443355	2860	2860	2860	2860	0
376	20250121	124800	54443355	2860	2860	2860	2860	10
377	20250121	124700	54414755	2860	2860	2860	2860	4
378	20250121	124600	54403315	2855	2855	2855	2855	0
379	20250121	124500	54403315	2855	2855	2855	2855	0
380	20250121	124400	54403315	2855	2855	2855	2855	0
381	20250121	124300	54403315	2855	2855	2855	2855	559
382	20250121	124200	52807370	2855	2855	2855	2855	0
383	20250121	124100	52807370	2855	2855	2855	2855	17
384	20250121	124000	52758835	2860	2860	2860	2860	0
385	20250121	123900	52758835	2860	2860	2860	2860	63
386	20250121	123800	52578655	2860	2860	2860	2860	0
387	20250121	123700	52578655	2860	2860	2860	2860	0
388	20250121	123600	52578655	2860	2860	2860	2860	0
389	20250121	123500	52578655	2860	2860	2860	2860	0
390	20250121	123400	52578655	2860	2860	2860	2860	0
391	20250121	123300	52578655	2860	2860	2860	2860	0
392	20250121	123200	52578655	2860	2855	2860	2855	304
393	20250121	123100	51710715	2860	2860	2860	2860	0
394	20250121	123000	51710715	2860	2860	2860	2860	0
395	20250121	122900	51710715	2860	2860	2860	2860	0
396	20250121	122800	51710715	2860	2860	2860	2860	58
397	20250121	122700	51544835	2860	2860	2860	2860	0
398	20250121	122600	51544835	2860	2860	2860	2860	91
399	20250121	122500	51284575	2860	2860	2860	2860	1
400	20250121	122400	51281715	2860	2860	2860	2860	0
401	20250121	122300	51281715	2860	2860	2860	2860	1
402	20250121	122200	51278855	2860	2860	2860	2860	0
403	20250121	122100	51278855	2860	2860	2860	2860	0
404	20250121	122000	51278855	2860	2860	2860	2860	0
405	20250121	121900	51278855	2860	2860	2860	2860	0
406	20250121	121800	51278855	2860	2860	2860	2860	14
407	20250121	121700	51238815	2860	2860	2860	2860	0
408	20250121	121600	51238815	2860	2860	2860	2860	1
409	20250121	121500	51235955	2860	2860	2860	2860	0
410	20250121	121400	51235955	2860	2860	2860	2860	0
411	20250121	121300	51235955	2860	2860	2860	2860	0
412	20250121	121200	51235955	2860	2860	2860	2860	10
413	20250121	121100	51207355	2860	2860	2860	2860	50
414	20250121	121000	51064355	2860	2860	2860	2860	5
415	20250121	120900	51050055	2860	2860	2860	2860	20
416	20250121	120800	50992855	2860	2860	2860	2860	0
417	20250121	120700	50992855	2860	2860	2860	2860	0
418	20250121	120600	50992855	2860	2860	2860	2860	0
419	20250121	120500	50992855	2860	2860	2860	2860	11
420	20250121	120400	50961395	2860	2860	2860	2860	0
421	20250121	120300	50961395	2860	2860	2860	2860	4
422	20250121	120200	50949955	2860	2860	2860	2860	0
423	20250121	120100	50949955	2860	2860	2860	2860	0
424	20250121	120000	50949955	2860	2860	2860	2860	0
425	20250121	115900	50949955	2860	2860	2860	2860	1
426	20250121	115800	50947095	2860	2860	2860	2860	0
427	20250121	115700	50947095	2860	2860	2860	2860	0
428	20250121	115600	50947095	2860	2860	2860	2860	12
429	20250121	115500	50912775	2860	2860	2860	2860	0
430	20250121	115400	50912775	2860	2860	2860	2860	0
431	20250121	115300	50912775	2860	2860	2860	2860	0
432	20250121	115200	50912775	2860	2860	2860	2860	177
433	20250121	115100	50406555	2855	2855	2855	2855	597
434	20250121	115000	48702120	2855	2855	2855	2855	0
435	20250121	114900	48702120	2855	2855	2855	2855	0
436	20250121	114800	48702120	2855	2855	2855	2855	4
437	20250121	114700	48690700	2845	2845	2845	2845	0
438	20250121	114600	48690700	2845	2845	2845	2845	0
439	20250121	114500	48690700	2845	2845	2845	2845	0
440	20250121	114400	48690700	2845	2845	2845	2845	0
441	20250121	114300	48690700	2845	2845	2845	2845	0
442	20250121	114200	48690700	2845	2845	2845	2845	0
443	20250121	114100	48690700	2845	2845	2845	2845	0
444	20250121	114000	48690700	2845	2845	2845	2845	30
445	20250121	113900	48605350	2845	2855	2855	2845	162
446	20250121	113800	48143460	2855	2855	2855	2855	100
447	20250121	113700	47857960	2845	2855	2855	2845	432
448	20250121	113600	46625205	2860	2860	2860	2860	0
449	20250121	113500	46625205	2860	2860	2860	2860	1
450	20250121	113400	46622345	2860	2860	2860	2860	0
451	20250121	113300	46622345	2860	2860	2860	2860	4
452	20250121	113200	46610905	2860	2860	2860	2860	1
453	20250121	113100	46608045	2860	2860	2860	2860	0
454	20250121	113000	46608045	2860	2860	2860	2860	0
455	20250121	112900	46608045	2860	2860	2860	2860	0
456	20250121	112800	46608045	2860	2860	2860	2860	0
457	20250121	112700	46608045	2860	2860	2860	2860	0
458	20250121	112600	46608045	2860	2860	2860	2860	282
459	20250121	112500	45801525	2860	2860	2860	2860	50
460	20250121	112400	45658525	2860	2860	2860	2860	0
461	20250121	112300	45658525	2860	2860	2860	2860	0
462	20250121	112200	45658525	2860	2860	2860	2860	0
463	20250121	112100	45658525	2860	2860	2860	2860	120
464	20250121	112000	45315325	2865	2865	2865	2865	0
465	20250121	111900	45315325	2865	2865	2865	2865	58
466	20250121	111800	45149155	2865	2860	2865	2860	16
467	20250121	111700	45103345	2865	2865	2865	2865	102
468	20250121	111600	44811115	2865	2870	2870	2865	1335
469	20250121	111500	40986260	2870	2870	2870	2870	0
470	20250121	111400	40986260	2870	2870	2870	2870	0
471	20250121	111300	40986260	2870	2870	2870	2870	450
472	20250121	111200	39694760	2875	2875	2875	2875	0
473	20250121	111100	39694760	2875	2875	2875	2875	144
474	20250121	111000	39280760	2880	2880	2880	2880	0
475	20250121	110900	39280760	2880	2880	2880	2880	0
476	20250121	110800	39280760	2880	2880	2880	2880	0
477	20250121	110700	39280760	2880	2880	2880	2880	0
478	20250121	110600	39280760	2880	2880	2880	2880	0
479	20250121	110500	39280760	2880	2880	2880	2880	0
480	20250121	110400	39280760	2880	2880	2880	2880	4
481	20250121	110300	39269240	2880	2880	2880	2880	20
482	20250121	110200	39211640	2880	2880	2880	2880	0
483	20250121	110100	39211640	2880	2880	2880	2880	0
484	20250121	110000	39211640	2880	2880	2880	2880	0
485	20250121	105900	39211640	2880	2880	2880	2880	0
486	20250121	105800	39211640	2880	2880	2880	2880	0
487	20250121	105700	39211640	2880	2880	2880	2880	0
488	20250121	105600	39211640	2880	2880	2880	2880	0
489	20250121	105500	39211640	2880	2880	2880	2880	0
490	20250121	105400	39211640	2880	2880	2880	2880	0
491	20250121	105300	39211640	2880	2880	2880	2880	0
492	20250121	105200	39211640	2880	2880	2880	2880	0
493	20250121	105100	39211640	2880	2880	2880	2880	0
494	20250121	105000	39211640	2880	2880	2880	2880	0
495	20250121	104900	39211640	2880	2880	2880	2880	4
496	20250121	104800	39200120	2870	2870	2870	2870	0
497	20250121	104700	39200120	2870	2870	2870	2870	6
498	20250121	104600	39182900	2865	2865	2865	2865	0
499	20250121	104500	39182900	2865	2865	2865	2865	0
500	20250121	104400	39182900	2865	2865	2865	2865	0
501	20250121	104300	39182900	2865	2865	2865	2865	0
502	20250121	104200	39182900	2865	2865	2865	2865	0
503	20250121	104100	39182900	2865	2865	2865	2865	0
504	20250121	104000	39182900	2865	2865	2865	2865	0
505	20250121	103900	39182900	2865	2865	2865	2865	0
506	20250121	103800	39182900	2865	2875	2875	2865	31
507	20250121	103700	39093785	2875	2875	2875	2875	85
508	20250121	103600	38849410	2880	2880	2880	2880	0
509	20250121	103500	38849410	2880	2880	2880	2880	56
510	20250121	103400	38688130	2875	2875	2875	2875	0
511	20250121	103300	38688130	2875	2875	2875	2875	0
512	20250121	103200	38688130	2875	2875	2875	2875	0
513	20250121	103100	38688130	2875	2875	2875	2875	55
514	20250121	103000	38530005	2875	2875	2875	2875	10
515	20250121	102900	38501255	2875	2875	2875	2875	0
516	20250121	102800	38501255	2875	2875	2875	2875	0
517	20250121	102700	38501255	2875	2875	2875	2875	0
518	20250121	102600	38501255	2875	2875	2875	2875	0
519	20250121	102500	38501255	2875	2875	2875	2875	19
520	20250121	102400	38446630	2880	2880	2880	2880	0
521	20250121	102300	38446630	2880	2875	2880	2875	183
522	20250121	102200	37919595	2875	2875	2875	2875	0
523	20250121	102100	37919595	2875	2875	2875	2875	0
524	20250121	102000	37919595	2875	2875	2875	2875	4
525	20250121	101900	37908095	2875	2875	2875	2875	1
526	20250121	101800	37905220	2880	2880	2880	2880	0
527	20250121	101700	37905220	2880	2880	2880	2880	0
528	20250121	101600	37905220	2880	2880	2880	2880	0
529	20250121	101500	37905220	2880	2880	2880	2880	0
530	20250121	101400	37905220	2880	2880	2880	2880	0
531	20250121	101300	37905220	2880	2885	2885	2880	1551
532	20250121	101200	33431615	2895	2895	2895	2895	0
533	20250121	101100	33431615	2895	2895	2895	2895	6
534	20250121	101000	33414245	2900	2900	2900	2900	0
535	20250121	100900	33414245	2900	2900	2900	2900	0
536	20250121	100800	33414245	2900	2900	2900	2900	0
537	20250121	100700	33414245	2900	2900	2900	2900	0
538	20250121	100600	33414245	2900	2900	2900	2900	0
539	20250121	100500	33414245	2900	2900	2900	2900	0
540	20250121	100400	33414245	2900	2900	2900	2900	0
541	20250121	100300	33414245	2900	2900	2900	2900	0
542	20250121	100200	33414245	2900	2900	2900	2900	643
543	20250121	100100	31549545	2900	2900	2900	2900	3
544	20250121	100000	31540845	2905	2900	2905	2895	326
545	20250121	095900	30595425	2880	2885	2900	2880	1061
546	20250121	095800	27536935	2890	2895	2895	2890	2329
547	20250121	095700	20806040	2895	2895	2895	2895	0
548	20250121	095600	20806040	2895	2895	2895	2895	0
549	20250121	095500	20806040	2895	2900	2900	2895	112
550	20250121	095400	20481725	2910	2910	2910	2910	0
551	20250121	095300	20481725	2910	2910	2910	2910	0
552	20250121	095200	20481725	2910	2910	2910	2910	0
553	20250121	095100	20481725	2910	2910	2910	2910	1
554	20250121	095000	20478815	2905	2905	2905	2905	4
555	20250121	094900	20467195	2910	2910	2910	2910	0
556	20250121	094800	20467195	2910	2910	2910	2910	0
557	20250121	094700	20467195	2910	2910	2910	2910	0
558	20250121	094600	20467195	2910	2910	2910	2910	0
559	20250121	094500	20467195	2910	2910	2910	2910	3
560	20250121	094400	20458465	2910	2910	2910	2910	1
561	20250121	094300	20455555	2910	2910	2910	2910	4
562	20250121	094200	20443915	2910	2910	2910	2910	0
563	20250121	094100	20443915	2910	2910	2910	2910	0
564	20250121	094000	20443915	2910	2910	2910	2910	35
565	20250121	093900	20342065	2915	2915	2915	2915	10
566	20250121	093800	20312915	2915	2915	2915	2915	100
567	20250121	093700	20021415	2920	2920	2920	2920	0
568	20250121	093600	20021415	2920	2920	2920	2920	0
569	20250121	093500	20021415	2920	2920	2920	2920	101
570	20250121	093400	19726495	2925	2925	2925	2925	10
571	20250121	093300	19697245	2920	2920	2920	2920	0
572	20250121	093200	19697245	2920	2920	2920	2920	3
573	20250121	093100	19688485	2925	2930	2930	2925	57
574	20250121	093000	19521745	2935	2935	2935	2935	110
575	20250121	092900	19198895	2935	2940	2940	2935	222
576	20250121	092800	18546325	2935	2940	2940	2935	901
577	20250121	092700	15897835	2940	2940	2940	2940	0
578	20250121	092600	15897835	2940	2940	2940	2940	0
579	20250121	092500	15897835	2940	2940	2940	2940	301
580	20250121	092400	15012895	2940	2940	2940	2940	0
581	20250121	092300	15012895	2940	2940	2940	2940	50
582	20250121	092200	14865895	2940	2950	2950	2940	160
583	20250121	092100	14394895	2960	2960	2960	2960	0
584	20250121	092000	14394895	2960	2960	2960	2960	0
585	20250121	091900	14394895	2960	2960	2960	2960	0
586	20250121	091800	14394895	2960	2960	2960	2960	0
587	20250121	091700	14394895	2960	2960	2960	2960	0
588	20250121	091600	14394895	2960	2960	2960	2960	0
589	20250121	091500	14394895	2960	2960	2960	2960	20
590	20250121	091400	14335695	2960	2955	2960	2955	100
591	20250121	091300	14040070	2960	2960	2960	2960	290
592	20250121	091200	13181670	2960	2950	2960	2950	1514
593	20250121	091100	8700725	2930	2945	2960	2930	520
594	20250121	091000	7166600	2925	2925	2925	2925	0
595	20250121	090900	7166600	2925	2925	2925	2925	10
596	20250121	090800	7137350	2950	2950	2950	2950	10
597	20250121	090700	7107850	2920	2920	2920	2920	0
598	20250121	090600	7107850	2920	2920	2920	2920	0
599	20250121	090500	7107850	2920	2920	2920	2920	342
600	20250121	090400	6109210	2890	2890	2890	2890	0
601	20250121	090300	6109210	2890	2890	2890	2890	0
602	20250121	090200	6109210	2890	2890	2890	2890	0
603	20250121	090100	6109210	2890	2890	2890	2890	1870
604	20250121	090000	704910	2885	2890	2890	2885	244