KissMeData/046210/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	193000	162321090	2980	2980	2980	2980	576
3	20250120	192900	162321090	2980	2980	2980	2980	0
4	20250120	192800	162321090	2980	2980	2980	2980	0
5	20250120	192700	162321090	2980	2980	2980	2980	0
6	20250120	192600	162321090	2980	2980	2980	2980	0
7	20250120	192500	162321090	2980	2980	2980	2980	0
8	20250120	192400	162321090	2980	2980	2980	2980	0
9	20250120	192300	162321090	2980	2980	2980	2980	0
10	20250120	192200	162321090	2980	2980	2980	2980	0
11	20250120	192100	162321090	2980	2980	2980	2980	0
12	20250120	192000	162321090	2980	2980	2980	2980	0
13	20250120	191900	162321090	2980	2980	2980	2980	0
14	20250120	191800	162321090	2980	2980	2980	2980	0
15	20250120	191700	162321090	2980	2980	2980	2980	0
16	20250120	191600	162321090	2980	2980	2980	2980	0
17	20250120	191500	162321090	2980	2980	2980	2980	0
18	20250120	191400	162321090	2980	2980	2980	2980	0
19	20250120	191300	162321090	2980	2980	2980	2980	0
20	20250120	191200	162321090	2980	2980	2980	2980	0
21	20250120	191100	162321090	2980	2980	2980	2980	0
22	20250120	191000	162321090	2980	2980	2980	2980	0
23	20250120	190900	162321090	2980	2980	2980	2980	0
24	20250120	190800	162321090	2980	2980	2980	2980	0
25	20250120	190700	162321090	2980	2980	2980	2980	0
26	20250120	190600	162321090	2980	2980	2980	2980	0
27	20250120	190500	162321090	2980	2980	2980	2980	0
28	20250120	190400	162321090	2980	2980	2980	2980	0
29	20250120	190300	162321090	2980	2980	2980	2980	0
30	20250120	190200	162321090	2980	2980	2980	2980	0
31	20250120	190100	162321090	2980	2980	2980	2980	0
32	20250120	190000	162321090	2980	2980	2980	2980	576
33	20250120	185900	162321090	2980	2980	2980	2980	0
34	20250120	185800	162321090	2980	2980	2980	2980	0
35	20250120	185700	162321090	2980	2980	2980	2980	0
36	20250120	185600	162321090	2980	2980	2980	2980	0
37	20250120	185500	162321090	2980	2980	2980	2980	0
38	20250120	185400	162321090	2980	2980	2980	2980	0
39	20250120	185300	162321090	2980	2980	2980	2980	0
40	20250120	185200	162321090	2980	2980	2980	2980	0
41	20250120	185100	162321090	2980	2980	2980	2980	0
42	20250120	185000	162321090	2980	2980	2980	2980	0
43	20250120	184900	162321090	2980	2980	2980	2980	0
44	20250120	184800	162321090	2980	2980	2980	2980	0
45	20250120	184700	162321090	2980	2980	2980	2980	0
46	20250120	184600	162321090	2980	2980	2980	2980	0
47	20250120	184500	162321090	2980	2980	2980	2980	0
48	20250120	184400	162321090	2980	2980	2980	2980	0
49	20250120	184300	162321090	2980	2980	2980	2980	0
50	20250120	184200	162321090	2980	2980	2980	2980	0
51	20250120	184100	162321090	2980	2980	2980	2980	0
52	20250120	184000	162321090	2980	2980	2980	2980	0
53	20250120	183900	162321090	2980	2980	2980	2980	0
54	20250120	183800	162321090	2980	2980	2980	2980	0
55	20250120	183700	162321090	2980	2980	2980	2980	0
56	20250120	183600	162321090	2980	2980	2980	2980	0
57	20250120	183500	162321090	2980	2980	2980	2980	0
58	20250120	183400	162321090	2980	2980	2980	2980	0
59	20250120	183300	162321090	2980	2980	2980	2980	0
60	20250120	183200	162321090	2980	2980	2980	2980	0
61	20250120	183100	162321090	2980	2980	2980	2980	0
62	20250120	183000	162321090	2980	2980	2980	2980	576
63	20250120	182900	162321090	2980	2980	2980	2980	0
64	20250120	182800	162321090	2980	2980	2980	2980	0
65	20250120	182700	162321090	2980	2980	2980	2980	0
66	20250120	182600	162321090	2980	2980	2980	2980	0
67	20250120	182500	162321090	2980	2980	2980	2980	0
68	20250120	182400	162321090	2980	2980	2980	2980	0
69	20250120	182300	162321090	2980	2980	2980	2980	0
70	20250120	182200	162321090	2980	2980	2980	2980	0
71	20250120	182100	162321090	2980	2980	2980	2980	0
72	20250120	182000	162321090	2980	2980	2980	2980	0
73	20250120	181900	162321090	2980	2980	2980	2980	0
74	20250120	181800	162321090	2980	2980	2980	2980	0
75	20250120	181700	162321090	2980	2980	2980	2980	0
76	20250120	181600	162321090	2980	2980	2980	2980	0
77	20250120	181500	162321090	2980	2980	2980	2980	0
78	20250120	181400	162321090	2980	2980	2980	2980	0
79	20250120	181300	162321090	2980	2980	2980	2980	0
80	20250120	181200	162321090	2980	2980	2980	2980	0
81	20250120	181100	162321090	2980	2980	2980	2980	0
82	20250120	181000	162321090	2980	2980	2980	2980	0
83	20250120	180900	162321090	2980	2980	2980	2980	0
84	20250120	180800	162321090	2980	2980	2980	2980	0
85	20250120	180700	162321090	2980	2980	2980	2980	0
86	20250120	180600	162321090	2980	2980	2980	2980	0
87	20250120	180500	162321090	2980	2980	2980	2980	0
88	20250120	180400	162321090	2980	2980	2980	2980	0
89	20250120	180300	162321090	2980	2980	2980	2980	0
90	20250120	180200	162321090	2980	2980	2980	2980	0
91	20250120	180100	162321090	2980	2980	2980	2980	0
92	20250120	180000	162321090	2980	2980	2980	2980	576
93	20250120	175900	162321090	2980	2980	2980	2980	0
94	20250120	175800	162321090	2980	2980	2980	2980	0
95	20250120	175700	162321090	2980	2980	2980	2980	0
96	20250120	175600	162321090	2980	2980	2980	2980	0
97	20250120	175500	162321090	2980	2980	2980	2980	0
98	20250120	175400	162321090	2980	2980	2980	2980	0
99	20250120	175300	162321090	2980	2980	2980	2980	0
100	20250120	175200	162321090	2980	2980	2980	2980	0
101	20250120	175100	162321090	2980	2980	2980	2980	0
102	20250120	175000	162321090	2980	2980	2980	2980	0
103	20250120	174900	162321090	2980	2980	2980	2980	0
104	20250120	174800	162321090	2980	2980	2980	2980	0
105	20250120	174700	162321090	2980	2980	2980	2980	0
106	20250120	174600	162321090	2980	2980	2980	2980	0
107	20250120	174500	162321090	2980	2980	2980	2980	0
108	20250120	174400	162321090	2980	2980	2980	2980	0
109	20250120	174300	162321090	2980	2980	2980	2980	0
110	20250120	174200	162321090	2980	2980	2980	2980	0
111	20250120	174100	162321090	2980	2980	2980	2980	0
112	20250120	174000	162321090	2980	2980	2980	2980	0
113	20250120	173900	162321090	2980	2980	2980	2980	0
114	20250120	173800	162321090	2980	2980	2980	2980	0
115	20250120	173700	162321090	2980	2980	2980	2980	0
116	20250120	173600	162321090	2980	2980	2980	2980	0
117	20250120	173500	162321090	2980	2980	2980	2980	0
118	20250120	173400	162321090	2980	2980	2980	2980	0
119	20250120	173300	162321090	2980	2980	2980	2980	0
120	20250120	173200	162321090	2980	2980	2980	2980	0
121	20250120	173100	162321090	2980	2980	2980	2980	0
122	20250120	173000	162321090	2980	2980	2980	2980	576
123	20250120	172900	162321090	2980	2980	2980	2980	0
124	20250120	172800	162321090	2980	2980	2980	2980	0
125	20250120	172700	162321090	2980	2980	2980	2980	0
126	20250120	172600	162321090	2980	2980	2980	2980	0
127	20250120	172500	162321090	2980	2980	2980	2980	0
128	20250120	172400	162321090	2980	2980	2980	2980	0
129	20250120	172300	162321090	2980	2980	2980	2980	0
130	20250120	172200	162321090	2980	2980	2980	2980	0
131	20250120	172100	162321090	2980	2980	2980	2980	0
132	20250120	172000	162321090	2980	2980	2980	2980	0
133	20250120	171900	162321090	2980	2980	2980	2980	0
134	20250120	171800	162321090	2980	2980	2980	2980	0
135	20250120	171700	162321090	2980	2980	2980	2980	0
136	20250120	171600	162321090	2980	2980	2980	2980	0
137	20250120	171500	162321090	2980	2980	2980	2980	0
138	20250120	171400	162321090	2980	2980	2980	2980	0
139	20250120	171300	162321090	2980	2980	2980	2980	0
140	20250120	171200	162321090	2980	2980	2980	2980	0
141	20250120	171100	162321090	2980	2980	2980	2980	0
142	20250120	171000	162321090	2980	2980	2980	2980	0
143	20250120	170900	162321090	2980	2980	2980	2980	0
144	20250120	170800	162321090	2980	2980	2980	2980	0
145	20250120	170700	162321090	2980	2980	2980	2980	0
146	20250120	170600	162321090	2980	2980	2980	2980	0
147	20250120	170500	162321090	2980	2980	2980	2980	0
148	20250120	170400	162321090	2980	2980	2980	2980	0
149	20250120	170300	162321090	2980	2980	2980	2980	0
150	20250120	170200	162321090	2980	2980	2980	2980	0
151	20250120	170100	162321090	2980	2980	2980	2980	0
152	20250120	170000	162321090	2980	2980	2980	2980	576
153	20250120	165900	162321090	2980	2980	2980	2980	0
154	20250120	165800	162321090	2980	2980	2980	2980	0
155	20250120	165700	162321090	2980	2980	2980	2980	0
156	20250120	165600	162321090	2980	2980	2980	2980	0
157	20250120	165500	162321090	2980	2980	2980	2980	0
158	20250120	165400	162321090	2980	2980	2980	2980	0
159	20250120	165300	162321090	2980	2980	2980	2980	0
160	20250120	165200	162321090	2980	2980	2980	2980	0
161	20250120	165100	162321090	2980	2980	2980	2980	0
162	20250120	165000	162321090	2980	2980	2980	2980	0
163	20250120	164900	162321090	2980	2980	2980	2980	0
164	20250120	164800	162321090	2980	2980	2980	2980	0
165	20250120	164700	162321090	2980	2980	2980	2980	0
166	20250120	164600	162321090	2980	2980	2980	2980	0
167	20250120	164500	162321090	2980	2980	2980	2980	0
168	20250120	164400	162321090	2980	2980	2980	2980	0
169	20250120	164300	162321090	2980	2980	2980	2980	0
170	20250120	164200	162321090	2980	2980	2980	2980	0
171	20250120	164100	162321090	2980	2980	2980	2980	0
172	20250120	164000	162321090	2980	2980	2980	2980	0
173	20250120	163900	162321090	2980	2980	2980	2980	0
174	20250120	163800	162321090	2980	2980	2980	2980	0
175	20250120	163700	162321090	2980	2980	2980	2980	0
176	20250120	163600	162321090	2980	2980	2980	2980	0
177	20250120	163500	162321090	2980	2980	2980	2980	0
178	20250120	163400	162321090	2980	2980	2980	2980	0
179	20250120	163300	162321090	2980	2980	2980	2980	0
180	20250120	163200	162321090	2980	2980	2980	2980	0
181	20250120	163100	162321090	2980	2980	2980	2980	0
182	20250120	163000	162321090	2980	2980	2980	2980	576
183	20250120	162900	162321090	2980	2980	2980	2980	0
184	20250120	162800	162321090	2980	2980	2980	2980	0
185	20250120	162700	162321090	2980	2980	2980	2980	0
186	20250120	162600	162321090	2980	2980	2980	2980	0
187	20250120	162500	162321090	2980	2980	2980	2980	0
188	20250120	162400	162321090	2980	2980	2980	2980	0
189	20250120	162300	162321090	2980	2980	2980	2980	0
190	20250120	162200	162321090	2980	2980	2980	2980	0
191	20250120	162100	162321090	2980	2980	2980	2980	0
192	20250120	162000	162321090	2980	2980	2980	2980	0
193	20250120	161900	162321090	2980	2980	2980	2980	0
194	20250120	161800	162321090	2980	2980	2980	2980	0
195	20250120	161700	162321090	2980	2980	2980	2980	0
196	20250120	161600	162321090	2980	2980	2980	2980	0
197	20250120	161500	162321090	2980	2980	2980	2980	0
198	20250120	161400	162321090	2980	2980	2980	2980	0
199	20250120	161300	162321090	2980	2980	2980	2980	0
200	20250120	161200	162321090	2980	2980	2980	2980	0
201	20250120	161100	162321090	2980	2980	2980	2980	0
202	20250120	161000	162321090	2980	2980	2980	2980	0
203	20250120	160900	162321090	2980	2980	2980	2980	0
204	20250120	160800	162321090	2980	2980	2980	2980	0
205	20250120	160700	162321090	2980	2980	2980	2980	0
206	20250120	160600	162321090	2980	2980	2980	2980	0
207	20250120	160500	162321090	2980	2980	2980	2980	0
208	20250120	160400	162321090	2980	2980	2980	2980	0
209	20250120	160300	162321090	2980	2980	2980	2980	0
210	20250120	160200	162321090	2980	2980	2980	2980	0
211	20250120	160100	162321090	2980	2980	2980	2980	0
212	20250120	160000	162321090	2980	2980	2980	2980	576
213	20250120	155900	162321090	2980	2980	2980	2980	0
214	20250120	155800	162321090	2980	2980	2980	2980	0
215	20250120	155700	162321090	2980	2980	2980	2980	0
216	20250120	155600	162321090	2980	2980	2980	2980	0
217	20250120	155500	162321090	2980	2980	2980	2980	0
218	20250120	155400	162321090	2980	2980	2980	2980	0
219	20250120	155300	162321090	2980	2980	2980	2980	0
220	20250120	155200	162321090	2980	2980	2980	2980	0
221	20250120	155100	162321090	2980	2980	2980	2980	0
222	20250120	155000	162321090	2980	2980	2980	2980	0
223	20250120	154900	162321090	2980	2980	2980	2980	0
224	20250120	154800	162321090	2980	2980	2980	2980	0
225	20250120	154700	162321090	2980	2980	2980	2980	0
226	20250120	154600	162321090	2980	2980	2980	2980	0
227	20250120	154500	162321090	2980	2980	2980	2980	0
228	20250120	154400	162321090	2980	2980	2980	2980	0
229	20250120	154300	162321090	2980	2980	2980	2980	0
230	20250120	154200	162321090	2980	2980	2980	2980	0
231	20250120	154100	162321090	2980	2980	2980	2980	0
232	20250120	154000	162321090	2980	2980	2980	2980	0
233	20250120	153900	162321090	2980	2980	2980	2980	0
234	20250120	153800	162321090	2980	2980	2980	2980	0
235	20250120	153700	162321090	2980	2980	2980	2980	0
236	20250120	153600	162321090	2980	2980	2980	2980	0
237	20250120	153500	162321090	2980	2980	2980	2980	0
238	20250120	153400	162321090	2980	2980	2980	2980	0
239	20250120	153300	162321090	2980	2980	2980	2980	0
240	20250120	153200	162321090	2980	2980	2980	2980	0
241	20250120	153100	162321090	2980	2980	2980	2980	0
242	20250120	153000	162321090	2980	2980	2980	2980	1152
243	20250120	152900	160604610	3010	3010	3010	3010	0
244	20250120	152800	160604610	3010	3010	3010	3010	0
245	20250120	152700	160604610	3010	3010	3010	3010	0
246	20250120	152600	160604610	3010	3010	3010	3010	0
247	20250120	152500	160604610	3010	3010	3010	3010	0
248	20250120	152400	160604610	3010	3010	3010	3010	0
249	20250120	152300	160604610	3010	3010	3010	3010	0
250	20250120	152200	160604610	3010	3010	3010	3010	0
251	20250120	152100	160604610	3010	3010	3010	3010	0
252	20250120	152000	160604610	3010	3010	3010	3010	0
253	20250120	151900	160604610	3010	3010	3010	3010	0
254	20250120	151800	160604610	3010	3010	3010	3010	1
255	20250120	151700	160601600	3010	3010	3010	3010	6
256	20250120	151600	160583540	2985	2995	2995	2985	1000
257	20250120	151500	157596710	3010	3010	3010	3010	2
258	20250120	151400	157590690	2995	2995	2995	2995	0
259	20250120	151300	157590690	2995	3005	3005	2995	184
260	20250120	151200	157039600	3010	3010	3010	3010	2
261	20250120	151100	157033580	2995	3000	3000	2995	20
262	20250120	151000	156973675	3010	3010	3010	3000	44
263	20250120	150900	156841275	3010	3010	3010	3010	0
264	20250120	150800	156841275	3010	3010	3010	3010	0
265	20250120	150700	156841275	3010	3010	3010	3010	0
266	20250120	150600	156841275	3010	3010	3010	3010	0
267	20250120	150500	156841275	3010	3010	3010	3010	0
268	20250120	150400	156841275	3010	3010	3010	3010	0
269	20250120	150300	156841275	3010	3010	3010	3010	0
270	20250120	150200	156841275	3010	3010	3010	3010	1
271	20250120	150100	156838265	3010	3010	3010	3010	0
272	20250120	150000	156838265	3010	3010	3010	3010	0
273	20250120	145900	156838265	3010	3010	3010	3010	0
274	20250120	145800	156838265	3010	3010	3010	3010	0
275	20250120	145700	156838265	3010	3010	3010	3010	0
276	20250120	145600	156838265	3010	3010	3010	3010	20
277	20250120	145500	156778065	3010	3010	3010	3010	0
278	20250120	145400	156778065	3010	3010	3010	3010	1
279	20250120	145300	156775055	3010	3010	3010	3010	0
280	20250120	145200	156775055	3010	3010	3010	3010	16
281	20250120	145100	156726895	3010	3010	3010	3010	0
282	20250120	145000	156726895	3010	3010	3010	3010	0
283	20250120	144900	156726895	3010	3010	3010	3010	0
284	20250120	144800	156726895	3010	3010	3010	3010	0
285	20250120	144700	156726895	3010	3010	3010	3010	0
286	20250120	144600	156726895	3010	3010	3010	3010	0
287	20250120	144500	156726895	3010	3010	3010	3010	1
288	20250120	144400	156723885	2990	2990	2990	2990	492
289	20250120	144300	155252805	3010	3010	3010	3010	5
290	20250120	144200	155237755	3010	3010	3010	3010	0
291	20250120	144100	155237755	3010	3010	3010	3010	0
292	20250120	144000	155237755	3010	3010	3010	3010	19
293	20250120	143900	155180565	3005	3010	3010	3005	18
294	20250120	143800	155126425	3010	3010	3010	3010	4
295	20250120	143700	155114385	3000	3000	3000	3000	15
296	20250120	143600	155069385	3000	2995	3000	2995	61
297	20250120	143500	154886440	2990	2990	2990	2990	0
298	20250120	143400	154886440	2990	2990	2990	2990	1
299	20250120	143300	154883450	2990	2990	2990	2990	10
300	20250120	143200	154853550	2990	2990	2990	2990	69
301	20250120	143100	154647240	2995	2995	2995	2995	0
302	20250120	143000	154647240	2995	2995	2995	2995	0
303	20250120	142900	154647240	2995	2995	2995	2995	0
304	20250120	142800	154647240	2995	2995	2995	2995	0
305	20250120	142700	154647240	2995	2995	2995	2995	1
306	20250120	142600	154644245	2990	2990	2990	2990	0
307	20250120	142500	154644245	2990	2990	2990	2990	0
308	20250120	142400	154644245	2990	2995	2995	2990	678
309	20250120	142300	152614370	3000	3000	3000	3000	0
310	20250120	142200	152614370	3000	3000	3000	3000	0
311	20250120	142100	152614370	3000	3000	3000	3000	268
312	20250120	142000	151810370	3000	3000	3000	3000	1
313	20250120	141900	151807370	3005	3005	3005	3005	40
314	20250120	141800	151687170	3010	3010	3010	3010	0
315	20250120	141700	151687170	3010	3010	3010	3010	0
316	20250120	141600	151687170	3010	3010	3010	3010	0
317	20250120	141500	151687170	3010	3010	3010	3010	0
318	20250120	141400	151687170	3010	3010	3010	3010	0
319	20250120	141300	151687170	3010	3010	3010	3010	0
320	20250120	141200	151687170	3010	3010	3010	3010	0
321	20250120	141100	151687170	3010	3000	3010	3000	214
322	20250120	141000	151043070	3005	3005	3005	3005	0
323	20250120	140900	151043070	3005	3005	3005	3005	0
324	20250120	140800	151043070	3005	3005	3005	3005	0
325	20250120	140700	151043070	3005	3005	3005	3005	0
326	20250120	140600	151043070	3005	3005	3005	3005	0
327	20250120	140500	151043070	3005	3005	3005	3005	0
328	20250120	140400	151043070	3005	3005	3005	3005	0
329	20250120	140300	151043070	3005	3005	3005	3005	0
330	20250120	140200	151043070	3005	3005	3005	3005	0
331	20250120	140100	151043070	3005	3005	3005	3005	0
332	20250120	140000	151043070	3005	3005	3005	3005	0
333	20250120	135900	151043070	3005	3005	3005	3005	0
334	20250120	135800	151043070	3005	3005	3005	3005	0
335	20250120	135700	151043070	3005	3005	3005	3005	0
336	20250120	135600	151043070	3005	3005	3005	3005	0
337	20250120	135500	151043070	3005	3005	3005	3005	0
338	20250120	135400	151043070	3005	3005	3005	3005	0
339	20250120	135300	151043070	3005	3005	3005	3005	0
340	20250120	135200	151043070	3005	3005	3005	3005	8
341	20250120	135100	151019030	3005	3010	3010	3005	200
342	20250120	135000	150417090	3015	3015	3015	3015	0
343	20250120	134900	150417090	3015	3015	3015	3015	8
344	20250120	134800	150392970	3015	3015	3015	3015	0
345	20250120	134700	150392970	3015	3015	3015	3015	0
346	20250120	134600	150392970	3015	3015	3015	3015	0
347	20250120	134500	150392970	3015	3015	3015	3015	0
348	20250120	134400	150392970	3015	3015	3015	3015	0
349	20250120	134300	150392970	3015	3015	3015	3015	1
350	20250120	134200	150389955	2995	2995	2995	2995	0
351	20250120	134100	150389955	2995	2995	2995	2995	0
352	20250120	134000	150389955	2995	2995	2995	2995	0
353	20250120	133900	150389955	2995	2995	2995	2995	5
354	20250120	133800	150374980	2995	3000	3000	2995	89
355	20250120	133700	150108080	3015	3015	3015	3015	0
356	20250120	133600	150108080	3015	3015	3015	3015	0
357	20250120	133500	150108080	3015	3015	3015	3015	0
358	20250120	133400	150108080	3015	3015	3015	3015	0
359	20250120	133300	150108080	3015	3015	3015	3015	0
360	20250120	133200	150108080	3015	3015	3015	3015	0
361	20250120	133100	150108080	3015	3015	3015	3015	0
362	20250120	133000	150108080	3015	3015	3015	3015	0
363	20250120	132900	150108080	3015	3015	3015	3015	1
364	20250120	132800	150105065	3015	3015	3015	3015	0
365	20250120	132700	150105065	3015	3015	3015	3015	1
366	20250120	132600	150102050	2995	2995	2995	2995	0
367	20250120	132500	150102050	2995	2995	2995	2995	0
368	20250120	132400	150102050	2995	2995	2995	2995	0
369	20250120	132300	150102050	2995	2995	2995	2995	0
370	20250120	132200	150102050	2995	2995	2995	2995	0
371	20250120	132100	150102050	2995	2995	2995	2995	0
372	20250120	132000	150102050	2995	2995	2995	2995	0
373	20250120	131900	150102050	2995	2995	2995	2995	0
374	20250120	131800	150102050	2995	2995	2995	2995	107
375	20250120	131700	149781585	2995	2995	2995	2995	412
376	20250120	131600	148547645	2995	2995	2995	2995	0
377	20250120	131500	148547645	2995	2995	2995	2995	0
378	20250120	131400	148547645	2995	2995	2995	2995	1
379	20250120	131300	148544650	2995	2995	2995	2995	0
380	20250120	131200	148544650	2995	2995	2995	2995	0
381	20250120	131100	148544650	2995	2995	2995	2995	574
382	20250120	131000	146825520	2995	2995	2995	2995	0
383	20250120	130900	146825520	2995	2995	2995	2995	0
384	20250120	130800	146825520	2995	2995	2995	2995	0
385	20250120	130700	146825520	2995	3000	3000	2995	285
386	20250120	130600	145971035	3015	3010	3015	3000	2001
387	20250120	130500	139962615	3010	3010	3010	3010	0
388	20250120	130400	139962615	3010	3010	3010	3010	0
389	20250120	130300	139962615	3010	3010	3010	3010	0
390	20250120	130200	139962615	3010	3010	3010	3010	0
391	20250120	130100	139962615	3010	3010	3010	3010	0
392	20250120	130000	139962615	3010	3010	3010	3010	0
393	20250120	125900	139962615	3010	3010	3010	3010	0
394	20250120	125800	139962615	3010	3010	3010	3010	0
395	20250120	125700	139962615	3010	3010	3010	3010	0
396	20250120	125600	139962615	3010	3010	3010	3010	0
397	20250120	125500	139962615	3010	3010	3010	3010	0
398	20250120	125400	139962615	3010	3010	3010	3010	0
399	20250120	125300	139962615	3010	3010	3010	3010	0
400	20250120	125200	139962615	3010	3010	3010	3010	138
401	20250120	125100	139547235	3010	3010	3010	3010	1000
402	20250120	125000	136537235	3000	3000	3000	3000	0
403	20250120	124900	136537235	3000	3000	3000	3000	50
404	20250120	124800	136387235	3000	3000	3000	3000	0
405	20250120	124700	136387235	3000	3000	3000	3000	0
406	20250120	124600	136387235	3000	3000	3000	3000	9
407	20250120	124500	136360235	3000	3000	3000	3000	0
408	20250120	124400	136360235	3000	3000	3000	3000	90
409	20250120	124300	136090235	3000	3000	3000	3000	3
410	20250120	124200	136081235	3000	3000	3000	3000	900
411	20250120	124100	133381235	3000	3000	3000	3000	0
412	20250120	124000	133381235	3000	3000	3000	3000	0
413	20250120	123900	133381235	3000	3000	3000	3000	0
414	20250120	123800	133381235	3000	3000	3000	3000	0
415	20250120	123700	133381235	3000	3000	3000	3000	0
416	20250120	123600	133381235	3000	3000	3000	3000	0
417	20250120	123500	133381235	3000	3000	3000	3000	0
418	20250120	123400	133381235	3000	3000	3000	3000	84
419	20250120	123300	133129235	3005	3005	3005	3005	0
420	20250120	123200	133129235	3005	3005	3005	3005	11
421	20250120	123100	133096180	3010	3010	3010	3010	0
422	20250120	123000	133096180	3010	3010	3010	3010	0
423	20250120	122900	133096180	3010	3010	3010	3010	0
424	20250120	122800	133096180	3010	3010	3010	3010	0
425	20250120	122700	133096180	3010	3010	3010	3010	113
426	20250120	122600	132756050	3010	3005	3010	3005	84
427	20250120	122500	132503265	3000	3000	3000	3000	0
428	20250120	122400	132503265	3000	3000	3000	3000	0
429	20250120	122300	132503265	3000	3000	3000	3000	0
430	20250120	122200	132503265	3000	3000	3000	3000	0
431	20250120	122100	132503265	3000	3000	3000	3000	479
432	20250120	122000	131066265	2990	2990	2990	2990	0
433	20250120	121900	131066265	2990	2990	2990	2990	0
434	20250120	121800	131066265	2990	2990	2990	2990	3
435	20250120	121700	131057295	3000	3000	3000	3000	0
436	20250120	121600	131057295	3000	3000	3000	3000	0
437	20250120	121500	131057295	3000	3000	3000	3000	0
438	20250120	121400	131057295	3000	3000	3000	3000	7
439	20250120	121300	131036295	3000	3000	3000	3000	0
440	20250120	121200	131036295	3000	3000	3000	3000	18
441	20250120	121100	130982295	2985	2985	2985	2985	0
442	20250120	121000	130982295	2985	2985	2985	2985	0
443	20250120	120900	130982295	2985	2985	2985	2985	0
444	20250120	120800	130982295	2985	2985	2985	2985	6394
445	20250120	120700	111896205	2980	2975	2980	2975	1422
446	20250120	120600	107659630	2965	2965	2965	2965	90
447	20250120	120500	107392780	2955	2960	2960	2955	4000
448	20250120	120400	95571780	2980	2980	2980	2980	20
449	20250120	120300	95512180	2955	2990	2990	2955	4005
450	20250120	120200	83655915	3000	3000	3000	3000	0
451	20250120	120100	83655915	3000	3000	3000	3000	1
452	20250120	120000	83652915	3000	3000	3000	3000	0
453	20250120	115900	83652915	3000	3000	3000	3000	10
454	20250120	115800	83622915	3000	3000	3000	3000	0
455	20250120	115700	83622915	3000	3000	3000	3000	0
456	20250120	115600	83622915	3000	3000	3000	3000	0
457	20250120	115500	83622915	3000	3000	3000	3000	0
458	20250120	115400	83622915	3000	3000	3000	3000	5
459	20250120	115300	83607915	2990	2990	2990	2990	122
460	20250120	115200	83243135	2990	2990	2990	2990	0
461	20250120	115100	83243135	2990	2990	2990	2990	1
462	20250120	115000	83240145	2995	2995	2995	2995	0
463	20250120	114900	83240145	2995	2995	2995	2995	0
464	20250120	114800	83240145	2995	2995	2995	2995	0
465	20250120	114700	83240145	2995	2995	2995	2995	0
466	20250120	114600	83240145	2995	2995	2995	2995	0
467	20250120	114500	83240145	2995	2995	2995	2995	11
468	20250120	114400	83207200	2995	2995	2995	2995	113
469	20250120	114300	82868765	2985	2985	2985	2985	95
470	20250120	114200	82585190	2980	2980	2980	2980	94
471	20250120	114100	82305070	2975	2980	2980	2975	127
472	20250120	114000	81926795	2980	2980	2980	2980	1
473	20250120	113900	81923815	2955	2975	2975	2955	3000
474	20250120	113800	73044525	3000	3000	3000	3000	10
475	20250120	113700	73014525	2975	2995	2995	2965	2389
476	20250120	113600	65880840	3015	3015	3015	3015	0
477	20250120	113500	65880840	3015	3015	3015	3015	0
478	20250120	113400	65880840	3015	3015	3015	3015	0
479	20250120	113300	65880840	3015	3015	3015	3015	0
480	20250120	113200	65880840	3015	3015	3015	3015	1
481	20250120	113100	65877825	2990	2990	2990	2990	0
482	20250120	113000	65877825	2990	2990	2990	2990	0
483	20250120	112900	65877825	2990	2990	2990	2990	0
484	20250120	112800	65877825	2990	2990	2990	2990	0
485	20250120	112700	65877825	2990	3005	3005	2990	272
486	20250120	112600	65064370	3000	3000	3000	3000	0
487	20250120	112500	65064370	3000	3010	3010	3000	729
488	20250120	112400	62874960	3025	3025	3025	3025	0
489	20250120	112300	62874960	3025	3025	3025	3025	0
490	20250120	112200	62874960	3025	3025	3025	3025	0
491	20250120	112100	62874960	3025	3025	3025	3025	0
492	20250120	112000	62874960	3025	3025	3025	3025	0
493	20250120	111900	62874960	3025	3025	3025	3025	0
494	20250120	111800	62874960	3025	3025	3025	3025	0
495	20250120	111700	62874960	3025	3025	3025	3025	0
496	20250120	111600	62874960	3025	3025	3025	3025	0
497	20250120	111500	62874960	3025	3025	3025	3025	0
498	20250120	111400	62874960	3025	3025	3025	3025	0
499	20250120	111300	62874960	3025	3025	3025	3025	0
500	20250120	111200	62874960	3025	3025	3025	3025	1
501	20250120	111100	62871935	3025	3025	3025	3025	0
502	20250120	111000	62871935	3025	3025	3025	3025	0
503	20250120	110900	62871935	3025	3025	3025	3025	0
504	20250120	110800	62871935	3025	3025	3025	3025	0
505	20250120	110700	62871935	3025	3025	3025	3025	0
506	20250120	110600	62871935	3025	3025	3025	3025	3
507	20250120	110500	62862860	3025	3025	3025	3025	0
508	20250120	110400	62862860	3025	3025	3025	3025	15
509	20250120	110300	62817485	3025	3025	3025	3025	1
510	20250120	110200	62814460	3020	3020	3020	3020	0
511	20250120	110100	62814460	3020	3020	3020	3020	1
512	20250120	110000	62811440	3020	3020	3020	3020	0
513	20250120	105900	62811440	3020	3020	3020	3020	0
514	20250120	105800	62811440	3020	3020	3020	3020	359
515	20250120	105700	61727260	3020	3020	3020	3020	0
516	20250120	105600	61727260	3020	3020	3020	3020	1
517	20250120	105500	61724240	3005	3005	3005	3005	4
518	20250120	105400	61712220	3005	3005	3005	3005	154
519	20250120	105300	61249450	3020	3015	3020	3015	41
520	20250120	105200	61125830	3015	2995	3015	2995	601
521	20250120	105100	59325815	2995	3000	3000	2995	158
522	20250120	105000	58852060	3020	3000	3020	3000	135
523	20250120	104900	58444380	3000	3000	3000	3000	450
524	20250120	104800	57094380	3000	3000	3000	3000	1
525	20250120	104700	57091380	3000	3000	3000	3000	0
526	20250120	104600	57091380	3000	3000	3000	3000	17
527	20250120	104500	57040380	3000	3000	3000	3000	5
528	20250120	104400	57025380	3000	3000	3000	3000	1
529	20250120	104300	57022380	3015	3015	3015	3015	0
530	20250120	104200	57022380	3015	3015	3015	3015	0
531	20250120	104100	57022380	3015	3030	3030	2990	10900
532	20250120	104000	24294195	3035	3035	3035	3035	0
533	20250120	103900	24294195	3035	3035	3035	3035	0
534	20250120	103800	24294195	3035	3035	3035	3035	0
535	20250120	103700	24294195	3035	3035	3035	3035	0
536	20250120	103600	24294195	3035	3035	3035	3035	0
537	20250120	103500	24294195	3035	3035	3035	3035	0
538	20250120	103400	24294195	3035	3035	3035	3035	0
539	20250120	103300	24294195	3035	3035	3035	3035	0
540	20250120	103200	24294195	3035	3035	3035	3035	0
541	20250120	103100	24294195	3035	3035	3035	3035	0
542	20250120	103000	24294195	3035	3035	3035	3035	0
543	20250120	102900	24294195	3035	3035	3035	3035	0
544	20250120	102800	24294195	3035	3035	3035	3035	0
545	20250120	102700	24294195	3035	3035	3035	3035	0
546	20250120	102600	24294195	3035	3035	3035	3035	0
547	20250120	102500	24294195	3035	3035	3035	3035	5
548	20250120	102400	24279020	3015	3015	3015	3015	0
549	20250120	102300	24279020	3015	3015	3015	3015	0
550	20250120	102200	24279020	3015	3015	3015	3015	0
551	20250120	102100	24279020	3015	3015	3015	3015	276
552	20250120	102000	23446880	3015	3015	3015	3015	0
553	20250120	101900	23446880	3015	3010	3015	3010	127
554	20250120	101800	23064605	3010	3010	3010	3010	86
555	20250120	101700	22805745	3015	3015	3015	3015	0
556	20250120	101600	22805745	3015	3020	3020	3015	156
557	20250120	101500	22335380	3025	3025	3025	3025	6
558	20250120	101400	22317230	3025	3025	3025	3025	7
559	20250120	101300	22296055	3030	3030	3030	3030	0
560	20250120	101200	22296055	3030	3035	3035	3030	2
561	20250120	101100	22289990	3035	3035	3035	3035	0
562	20250120	101000	22289990	3035	3035	3035	3035	0
563	20250120	100900	22289990	3035	3035	3035	3035	24
564	20250120	100800	22217150	3035	3035	3035	3035	100
565	20250120	100700	21913650	3035	3035	3035	3035	0
566	20250120	100600	21913650	3035	3035	3035	3035	0
567	20250120	100500	21913650	3035	3035	3035	3035	1
568	20250120	100400	21910615	3035	3035	3035	3035	1
569	20250120	100300	21907580	3035	3035	3035	3035	0
570	20250120	100200	21907580	3035	3035	3035	3035	0
571	20250120	100100	21907580	3035	3035	3035	3035	0
572	20250120	100000	21907580	3035	3035	3035	3035	0
573	20250120	095900	21907580	3035	3035	3035	3035	0
574	20250120	095800	21907580	3035	3035	3035	3035	14
575	20250120	095700	21865090	3035	3035	3035	3035	10
576	20250120	095600	21834740	3030	3030	3030	3030	0
577	20250120	095500	21834740	3030	3030	3030	3030	0
578	20250120	095400	21834740	3030	3030	3030	3030	0
579	20250120	095300	21834740	3030	3030	3030	3030	1
580	20250120	095200	21831710	3035	3035	3035	3035	0
581	20250120	095100	21831710	3035	3035	3035	3035	0
582	20250120	095000	21831710	3035	3035	3035	3035	18
583	20250120	094900	21777080	3030	3035	3035	3030	230
584	20250120	094800	21080030	3035	3035	3035	3035	0
585	20250120	094700	21080030	3035	3035	3035	3035	2
586	20250120	094600	21073960	3035	3035	3035	3035	0
587	20250120	094500	21073960	3035	3035	3035	3035	30
588	20250120	094400	20982910	3015	3015	3015	3015	0
589	20250120	094300	20982910	3015	3015	3015	3015	200
590	20250120	094200	20379910	3015	3015	3015	3015	0
591	20250120	094100	20379910	3015	3015	3015	3015	0
592	20250120	094000	20379910	3015	3015	3015	3015	90
593	20250120	093900	20108560	3015	3015	3015	3015	42
594	20250120	093800	19981930	3015	3015	3015	3015	150
595	20250120	093700	19529680	3015	3015	3015	3015	0
596	20250120	093600	19529680	3015	3015	3015	3015	131
597	20250120	093500	19134715	3015	3025	3025	3015	158
598	20250120	093400	18658330	3030	3030	3030	3030	0
599	20250120	093300	18658330	3030	3030	3030	3030	4
600	20250120	093200	18646210	3030	3030	3030	3030	0
601	20250120	093100	18646210	3030	3030	3030	3030	0
602	20250120	093000	18646210	3030	3015	3030	3015	23
603	20250120	092900	18576715	3030	3030	3030	3030	10
604	20250120	092800	18546415	3015	3015	3015	3015	1
605	20250120	092700	18543400	3015	3010	3015	3010	126
606	20250120	092600	18163525	3020	3020	3020	3020	0
607	20250120	092500	18163525	3020	3020	3020	3020	0
608	20250120	092400	18163525	3020	3020	3020	3020	9
609	20250120	092300	18136345	3020	3020	3020	3020	1314
610	20250120	092200	14168065	3010	3010	3010	3010	55
611	20250120	092100	14002515	3010	3010	3010	3010	132
612	20250120	092000	13605195	3010	3010	3010	3010	0
613	20250120	091900	13605195	3010	3010	3010	3010	0
614	20250120	091800	13605195	3010	3015	3015	3010	912
615	20250120	091700	10856165	3020	3030	3030	3015	1523
616	20250120	091600	6261005	3030	3030	3030	3030	0
617	20250120	091500	6261005	3030	3030	3030	3030	0
618	20250120	091400	6261005	3030	3030	3030	3030	8
619	20250120	091300	6236765	3035	3035	3035	3035	0
620	20250120	091200	6236765	3035	3035	3035	3035	4
621	20250120	091100	6224625	3030	3030	3030	3030	0
622	20250120	091000	6224625	3030	3030	3030	3030	0
623	20250120	090900	6224625	3030	3040	3040	3030	400
624	20250120	090800	5011965	3045	3045	3045	3045	70
625	20250120	090700	4798815	3045	3045	3045	3045	730
626	20250120	090600	2575965	3070	3070	3070	3070	16
627	20250120	090500	2526845	3075	3075	3075	3075	340
628	20250120	090400	1481345	3075	3075	3075	3075	0
629	20250120	090300	1481345	3075	3060	3075	3045	301
630	20250120	090200	564320	3060	3060	3060	3060	10
631	20250120	090100	533720	3050	3050	3050	3050	65
632	20250120	090000	335470	3055	3080	3080	3055	109