KissMeData/030210/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191300	95575115	2960	2960	2960	2960	552
3	20250123	191200	95575115	2960	2960	2960	2960	0
4	20250123	191100	95575115	2960	2960	2960	2960	0
5	20250123	191000	95575115	2960	2960	2960	2960	0
6	20250123	190900	95575115	2960	2960	2960	2960	0
7	20250123	190800	95575115	2960	2960	2960	2960	0
8	20250123	190700	95575115	2960	2960	2960	2960	0
9	20250123	190600	95575115	2960	2960	2960	2960	0
10	20250123	190500	95575115	2960	2960	2960	2960	0
11	20250123	190400	95575115	2960	2960	2960	2960	0
12	20250123	190300	95575115	2960	2960	2960	2960	0
13	20250123	190200	95575115	2960	2960	2960	2960	0
14	20250123	190100	95575115	2960	2960	2960	2960	0
15	20250123	190000	95575115	2960	2960	2960	2960	0
16	20250123	185900	95575115	2960	2960	2960	2960	0
17	20250123	185800	95575115	2960	2960	2960	2960	0
18	20250123	185700	95575115	2960	2960	2960	2960	0
19	20250123	185600	95575115	2960	2960	2960	2960	0
20	20250123	185500	95575115	2960	2960	2960	2960	0
21	20250123	185400	95575115	2960	2960	2960	2960	0
22	20250123	185300	95575115	2960	2960	2960	2960	0
23	20250123	185200	95575115	2960	2960	2960	2960	0
24	20250123	185100	95575115	2960	2960	2960	2960	0
25	20250123	185000	95575115	2960	2960	2960	2960	0
26	20250123	184900	95575115	2960	2960	2960	2960	0
27	20250123	184800	95575115	2960	2960	2960	2960	0
28	20250123	184700	95575115	2960	2960	2960	2960	0
29	20250123	184600	95575115	2960	2960	2960	2960	0
30	20250123	184500	95575115	2960	2960	2960	2960	0
31	20250123	184400	95575115	2960	2960	2960	2960	0
32	20250123	184300	95575115	2960	2960	2960	2960	552
33	20250123	184200	95575115	2960	2960	2960	2960	0
34	20250123	184100	95575115	2960	2960	2960	2960	0
35	20250123	184000	95575115	2960	2960	2960	2960	0
36	20250123	183900	95575115	2960	2960	2960	2960	0
37	20250123	183800	95575115	2960	2960	2960	2960	0
38	20250123	183700	95575115	2960	2960	2960	2960	0
39	20250123	183600	95575115	2960	2960	2960	2960	0
40	20250123	183500	95575115	2960	2960	2960	2960	0
41	20250123	183400	95575115	2960	2960	2960	2960	0
42	20250123	183300	95575115	2960	2960	2960	2960	0
43	20250123	183200	95575115	2960	2960	2960	2960	0
44	20250123	183100	95575115	2960	2960	2960	2960	0
45	20250123	183000	95575115	2960	2960	2960	2960	0
46	20250123	182900	95575115	2960	2960	2960	2960	0
47	20250123	182800	95575115	2960	2960	2960	2960	0
48	20250123	182700	95575115	2960	2960	2960	2960	0
49	20250123	182600	95575115	2960	2960	2960	2960	0
50	20250123	182500	95575115	2960	2960	2960	2960	0
51	20250123	182400	95575115	2960	2960	2960	2960	0
52	20250123	182300	95575115	2960	2960	2960	2960	0
53	20250123	182200	95575115	2960	2960	2960	2960	0
54	20250123	182100	95575115	2960	2960	2960	2960	0
55	20250123	182000	95575115	2960	2960	2960	2960	0
56	20250123	181900	95575115	2960	2960	2960	2960	0
57	20250123	181800	95575115	2960	2960	2960	2960	0
58	20250123	181700	95575115	2960	2960	2960	2960	0
59	20250123	181600	95575115	2960	2960	2960	2960	0
60	20250123	181500	95575115	2960	2960	2960	2960	0
61	20250123	181400	95575115	2960	2960	2960	2960	0
62	20250123	181300	95575115	2960	2960	2960	2960	552
63	20250123	181200	95575115	2960	2960	2960	2960	0
64	20250123	181100	95575115	2960	2960	2960	2960	0
65	20250123	181000	95575115	2960	2960	2960	2960	0
66	20250123	180900	95575115	2960	2960	2960	2960	0
67	20250123	180800	95575115	2960	2960	2960	2960	0
68	20250123	180700	95575115	2960	2960	2960	2960	0
69	20250123	180600	95575115	2960	2960	2960	2960	0
70	20250123	180500	95575115	2960	2960	2960	2960	0
71	20250123	180400	95575115	2960	2960	2960	2960	0
72	20250123	180300	95575115	2960	2960	2960	2960	0
73	20250123	180200	95575115	2960	2960	2960	2960	0
74	20250123	180100	95575115	2960	2960	2960	2960	0
75	20250123	180000	95575115	2960	2960	2960	2960	0
76	20250123	175900	95575115	2960	2960	2960	2960	0
77	20250123	175800	95575115	2960	2960	2960	2960	0
78	20250123	175700	95575115	2960	2960	2960	2960	0
79	20250123	175600	95575115	2960	2960	2960	2960	0
80	20250123	175500	95575115	2960	2960	2960	2960	0
81	20250123	175400	95575115	2960	2960	2960	2960	0
82	20250123	175300	95575115	2960	2960	2960	2960	0
83	20250123	175200	95575115	2960	2960	2960	2960	0
84	20250123	175100	95575115	2960	2960	2960	2960	0
85	20250123	175000	95575115	2960	2960	2960	2960	0
86	20250123	174900	95575115	2960	2960	2960	2960	0
87	20250123	174800	95575115	2960	2960	2960	2960	0
88	20250123	174700	95575115	2960	2960	2960	2960	0
89	20250123	174600	95575115	2960	2960	2960	2960	0
90	20250123	174500	95575115	2960	2960	2960	2960	0
91	20250123	174400	95575115	2960	2960	2960	2960	0
92	20250123	174300	95575115	2960	2960	2960	2960	552
93	20250123	174200	95575115	2960	2960	2960	2960	0
94	20250123	174100	95575115	2960	2960	2960	2960	0
95	20250123	174000	95575115	2960	2960	2960	2960	0
96	20250123	173900	95575115	2960	2960	2960	2960	0
97	20250123	173800	95575115	2960	2960	2960	2960	0
98	20250123	173700	95575115	2960	2960	2960	2960	0
99	20250123	173600	95575115	2960	2960	2960	2960	0
100	20250123	173500	95575115	2960	2960	2960	2960	0
101	20250123	173400	95575115	2960	2960	2960	2960	0
102	20250123	173300	95575115	2960	2960	2960	2960	0
103	20250123	173200	95575115	2960	2960	2960	2960	0
104	20250123	173100	95575115	2960	2960	2960	2960	0
105	20250123	173000	95575115	2960	2960	2960	2960	0
106	20250123	172900	95575115	2960	2960	2960	2960	0
107	20250123	172800	95575115	2960	2960	2960	2960	0
108	20250123	172700	95575115	2960	2960	2960	2960	0
109	20250123	172600	95575115	2960	2960	2960	2960	0
110	20250123	172500	95575115	2960	2960	2960	2960	0
111	20250123	172400	95575115	2960	2960	2960	2960	0
112	20250123	172300	95575115	2960	2960	2960	2960	0
113	20250123	172200	95575115	2960	2960	2960	2960	0
114	20250123	172100	95575115	2960	2960	2960	2960	0
115	20250123	172000	95575115	2960	2960	2960	2960	0
116	20250123	171900	95575115	2960	2960	2960	2960	0
117	20250123	171800	95575115	2960	2960	2960	2960	0
118	20250123	171700	95575115	2960	2960	2960	2960	0
119	20250123	171600	95575115	2960	2960	2960	2960	0
120	20250123	171500	95575115	2960	2960	2960	2960	0
121	20250123	171400	95575115	2960	2960	2960	2960	0
122	20250123	171300	95575115	2960	2960	2960	2960	552
123	20250123	171200	95575115	2960	2960	2960	2960	0
124	20250123	171100	95575115	2960	2960	2960	2960	0
125	20250123	171000	95575115	2960	2960	2960	2960	0
126	20250123	170900	95575115	2960	2960	2960	2960	0
127	20250123	170800	95575115	2960	2960	2960	2960	0
128	20250123	170700	95575115	2960	2960	2960	2960	0
129	20250123	170600	95575115	2960	2960	2960	2960	0
130	20250123	170500	95575115	2960	2960	2960	2960	0
131	20250123	170400	95575115	2960	2960	2960	2960	0
132	20250123	170300	95575115	2960	2960	2960	2960	0
133	20250123	170200	95575115	2960	2960	2960	2960	0
134	20250123	170100	95575115	2960	2960	2960	2960	0
135	20250123	170000	95575115	2960	2960	2960	2960	0
136	20250123	165900	95575115	2960	2960	2960	2960	0
137	20250123	165800	95575115	2960	2960	2960	2960	0
138	20250123	165700	95575115	2960	2960	2960	2960	0
139	20250123	165600	95575115	2960	2960	2960	2960	0
140	20250123	165500	95575115	2960	2960	2960	2960	0
141	20250123	165400	95575115	2960	2960	2960	2960	0
142	20250123	165300	95575115	2960	2960	2960	2960	0
143	20250123	165200	95575115	2960	2960	2960	2960	0
144	20250123	165100	95575115	2960	2960	2960	2960	0
145	20250123	165000	95575115	2960	2960	2960	2960	0
146	20250123	164900	95575115	2960	2960	2960	2960	0
147	20250123	164800	95575115	2960	2960	2960	2960	0
148	20250123	164700	95575115	2960	2960	2960	2960	0
149	20250123	164600	95575115	2960	2960	2960	2960	0
150	20250123	164500	95575115	2960	2960	2960	2960	0
151	20250123	164400	95575115	2960	2960	2960	2960	0
152	20250123	164300	95575115	2960	2960	2960	2960	552
153	20250123	164200	95575115	2960	2960	2960	2960	0
154	20250123	164100	95575115	2960	2960	2960	2960	0
155	20250123	164000	95575115	2960	2960	2960	2960	0
156	20250123	163900	95575115	2960	2960	2960	2960	0
157	20250123	163800	95575115	2960	2960	2960	2960	0
158	20250123	163700	95575115	2960	2960	2960	2960	0
159	20250123	163600	95575115	2960	2960	2960	2960	0
160	20250123	163500	95575115	2960	2960	2960	2960	0
161	20250123	163400	95575115	2960	2960	2960	2960	0
162	20250123	163300	95575115	2960	2960	2960	2960	0
163	20250123	163200	95575115	2960	2960	2960	2960	0
164	20250123	163100	95575115	2960	2960	2960	2960	0
165	20250123	163000	95575115	2960	2960	2960	2960	0
166	20250123	162900	95575115	2960	2960	2960	2960	0
167	20250123	162800	95575115	2960	2960	2960	2960	0
168	20250123	162700	95575115	2960	2960	2960	2960	0
169	20250123	162600	95575115	2960	2960	2960	2960	0
170	20250123	162500	95575115	2960	2960	2960	2960	0
171	20250123	162400	95575115	2960	2960	2960	2960	0
172	20250123	162300	95575115	2960	2960	2960	2960	0
173	20250123	162200	95575115	2960	2960	2960	2960	0
174	20250123	162100	95575115	2960	2960	2960	2960	0
175	20250123	162000	95575115	2960	2960	2960	2960	0
176	20250123	161900	95575115	2960	2960	2960	2960	0
177	20250123	161800	95575115	2960	2960	2960	2960	0
178	20250123	161700	95575115	2960	2960	2960	2960	0
179	20250123	161600	95575115	2960	2960	2960	2960	0
180	20250123	161500	95575115	2960	2960	2960	2960	0
181	20250123	161400	95575115	2960	2960	2960	2960	0
182	20250123	161300	95575115	2960	2960	2960	2960	552
183	20250123	161200	95575115	2960	2960	2960	2960	0
184	20250123	161100	95575115	2960	2960	2960	2960	0
185	20250123	161000	95575115	2960	2960	2960	2960	0
186	20250123	160900	95575115	2960	2960	2960	2960	0
187	20250123	160800	95575115	2960	2960	2960	2960	0
188	20250123	160700	95575115	2960	2960	2960	2960	0
189	20250123	160600	95575115	2960	2960	2960	2960	0
190	20250123	160500	95575115	2960	2960	2960	2960	0
191	20250123	160400	95575115	2960	2960	2960	2960	0
192	20250123	160300	95575115	2960	2960	2960	2960	0
193	20250123	160200	95575115	2960	2960	2960	2960	0
194	20250123	160100	95575115	2960	2960	2960	2960	0
195	20250123	160000	95575115	2960	2960	2960	2960	0
196	20250123	155900	95575115	2960	2960	2960	2960	0
197	20250123	155800	95575115	2960	2960	2960	2960	0
198	20250123	155700	95575115	2960	2960	2960	2960	0
199	20250123	155600	95575115	2960	2960	2960	2960	0
200	20250123	155500	95575115	2960	2960	2960	2960	0
201	20250123	155400	95575115	2960	2960	2960	2960	0
202	20250123	155300	95575115	2960	2960	2960	2960	0
203	20250123	155200	95575115	2960	2960	2960	2960	0
204	20250123	155100	95575115	2960	2960	2960	2960	0
205	20250123	155000	95575115	2960	2960	2960	2960	0
206	20250123	154900	95575115	2960	2960	2960	2960	0
207	20250123	154800	95575115	2960	2960	2960	2960	0
208	20250123	154700	95575115	2960	2960	2960	2960	0
209	20250123	154600	95575115	2960	2960	2960	2960	0
210	20250123	154500	95575115	2960	2960	2960	2960	0
211	20250123	154400	95575115	2960	2960	2960	2960	0
212	20250123	154300	95575115	2960	2960	2960	2960	552
213	20250123	154200	95575115	2960	2960	2960	2960	0
214	20250123	154100	95575115	2960	2960	2960	2960	0
215	20250123	154000	95575115	2960	2960	2960	2960	0
216	20250123	153900	95575115	2960	2960	2960	2960	0
217	20250123	153800	95575115	2960	2960	2960	2960	0
218	20250123	153700	95575115	2960	2960	2960	2960	0
219	20250123	153600	95575115	2960	2960	2960	2960	0
220	20250123	153500	95575115	2960	2960	2960	2960	0
221	20250123	153400	95575115	2960	2960	2960	2960	0
222	20250123	153300	95575115	2960	2960	2960	2960	0
223	20250123	153200	95575115	2960	2960	2960	2960	0
224	20250123	153100	95575115	2960	2960	2960	2960	0
225	20250123	153000	95575115	2960	2960	2960	2960	552
226	20250123	152900	93941195	2940	2940	2940	2940	0
227	20250123	152800	93941195	2940	2940	2940	2940	0
228	20250123	152700	93941195	2940	2940	2940	2940	0
229	20250123	152600	93941195	2940	2940	2940	2940	0
230	20250123	152500	93941195	2940	2940	2940	2940	0
231	20250123	152400	93941195	2940	2940	2940	2940	0
232	20250123	152300	93941195	2940	2940	2940	2940	0
233	20250123	152200	93941195	2940	2940	2940	2940	0
234	20250123	152100	93941195	2940	2940	2940	2940	0
235	20250123	152000	93941195	2940	2940	2940	2940	0
236	20250123	151900	93941195	2940	2940	2940	2940	63
237	20250123	151800	93755975	2940	2940	2940	2940	323
238	20250123	151700	92806355	2940	2940	2940	2940	0
239	20250123	151600	92806355	2940	2940	2940	2940	0
240	20250123	151500	92806355	2940	2940	2940	2940	1
241	20250123	151400	92803415	2940	2940	2940	2940	1
242	20250123	151300	92800475	2940	2940	2940	2940	2
243	20250123	151200	92794595	2940	2940	2940	2940	1
244	20250123	151100	92791655	2950	2940	2950	2940	4
245	20250123	151000	92779875	2950	2950	2950	2940	15
246	20250123	150900	92735635	2940	2940	2950	2940	3
247	20250123	150800	92726805	2940	2940	2950	2940	3
248	20250123	150700	92717975	2950	2940	2950	2940	2
249	20250123	150600	92712085	2950	2950	2950	2940	2736
250	20250123	150500	84654405	2950	2950	2950	2950	1
251	20250123	150400	84651455	2950	2950	2955	2950	9
252	20250123	150300	84624900	2950	2950	2950	2950	8
253	20250123	150200	84601300	2950	2950	2950	2950	1
254	20250123	150100	84598350	2950	2950	2950	2950	8
255	20250123	150000	84574750	2955	2950	2955	2950	4
256	20250123	145900	84562945	2950	2950	2950	2950	3
257	20250123	145800	84554095	2950	2950	2950	2950	1
258	20250123	145700	84551145	2950	2950	2950	2950	2
259	20250123	145600	84545245	2950	2950	2950	2950	2
260	20250123	145500	84539345	2950	2950	2950	2950	1
261	20250123	145400	84536395	2950	2950	2950	2950	2
262	20250123	145300	84530495	2950	2955	2955	2950	2
263	20250123	145200	84524590	2950	2950	2950	2950	2
264	20250123	145100	84518690	2950	2950	2950	2950	1
265	20250123	145000	84515740	2955	2955	2955	2955	0
266	20250123	144900	84515740	2955	2955	2955	2955	0
267	20250123	144800	84515740	2955	2955	2955	2955	0
268	20250123	144700	84515740	2955	2955	2955	2955	0
269	20250123	144600	84515740	2955	2955	2955	2955	0
270	20250123	144500	84515740	2955	2955	2955	2955	0
271	20250123	144400	84515740	2955	2955	2955	2955	0
272	20250123	144300	84515740	2955	2955	2955	2955	0
273	20250123	144200	84515740	2955	2955	2955	2955	0
274	20250123	144100	84515740	2955	2955	2955	2955	100
275	20250123	144000	84220240	2960	2960	2960	2960	0
276	20250123	143900	84220240	2960	2960	2960	2960	0
277	20250123	143800	84220240	2960	2960	2960	2960	0
278	20250123	143700	84220240	2960	2960	2960	2960	140
279	20250123	143600	83805840	2955	2955	2955	2955	0
280	20250123	143500	83805840	2955	2955	2955	2955	462
281	20250123	143400	82440630	2955	2955	2955	2955	0
282	20250123	143300	82440630	2955	2955	2955	2955	0
283	20250123	143200	82440630	2955	2955	2955	2955	0
284	20250123	143100	82440630	2955	2955	2955	2955	3
285	20250123	143000	82431765	2955	2955	2955	2955	0
286	20250123	142900	82431765	2955	2955	2955	2955	0
287	20250123	142800	82431765	2955	2955	2955	2955	0
288	20250123	142700	82431765	2955	2955	2955	2955	0
289	20250123	142600	82431765	2955	2955	2955	2955	1
290	20250123	142500	82428810	2955	2955	2955	2955	0
291	20250123	142400	82428810	2955	2955	2955	2955	0
292	20250123	142300	82428810	2955	2955	2955	2955	2
293	20250123	142200	82422900	2955	2955	2955	2955	1
294	20250123	142100	82419945	2950	2950	2950	2950	0
295	20250123	142000	82419945	2950	2950	2950	2950	0
296	20250123	141900	82419945	2950	2950	2950	2950	0
297	20250123	141800	82419945	2950	2950	2950	2950	0
298	20250123	141700	82419945	2950	2950	2950	2950	0
299	20250123	141600	82419945	2950	2950	2950	2950	0
300	20250123	141500	82419945	2950	2950	2950	2950	0
301	20250123	141400	82419945	2950	2950	2950	2950	0
302	20250123	141300	82419945	2950	2950	2950	2950	0
303	20250123	141200	82419945	2950	2950	2950	2950	0
304	20250123	141100	82419945	2950	2950	2950	2950	200
305	20250123	141000	81829945	2950	2950	2950	2950	0
306	20250123	140900	81829945	2950	2945	2950	2945	2
307	20250123	140800	81824050	2945	2945	2945	2945	40
308	20250123	140700	81706250	2945	2945	2945	2945	0
309	20250123	140600	81706250	2945	2945	2945	2945	0
310	20250123	140500	81706250	2945	2945	2945	2945	5
311	20250123	140400	81691525	2950	2950	2950	2950	0
312	20250123	140300	81691525	2950	2950	2950	2950	0
313	20250123	140200	81691525	2950	2950	2950	2950	50
314	20250123	140100	81544025	2945	2955	2955	2945	1961
315	20250123	140000	75766170	2955	2955	2955	2955	0
316	20250123	135900	75766170	2955	2955	2955	2955	0
317	20250123	135800	75766170	2955	2955	2955	2955	0
318	20250123	135700	75766170	2955	2955	2955	2955	0
319	20250123	135600	75766170	2955	2955	2955	2955	0
320	20250123	135500	75766170	2955	2955	2955	2955	0
321	20250123	135400	75766170	2955	2955	2955	2955	0
322	20250123	135300	75766170	2955	2960	2960	2955	211
323	20250123	135200	75142660	2960	2960	2960	2960	0
324	20250123	135100	75142660	2960	2960	2960	2960	0
325	20250123	135000	75142660	2960	2960	2960	2960	0
326	20250123	134900	75142660	2960	2960	2960	2960	4
327	20250123	134800	75130820	2960	2960	2960	2960	0
328	20250123	134700	75130820	2960	2960	2960	2960	0
329	20250123	134600	75130820	2960	2960	2960	2960	0
330	20250123	134500	75130820	2960	2960	2960	2960	0
331	20250123	134400	75130820	2960	2960	2960	2960	17
332	20250123	134300	75080500	2965	2965	2965	2965	0
333	20250123	134200	75080500	2965	2965	2965	2965	0
334	20250123	134100	75080500	2965	2965	2965	2965	1
335	20250123	134000	75077535	2955	2955	2955	2955	0
336	20250123	133900	75077535	2955	2955	2955	2955	0
337	20250123	133800	75077535	2955	2955	2955	2955	0
338	20250123	133700	75077535	2955	2955	2955	2955	0
339	20250123	133600	75077535	2955	2960	2960	2955	200
340	20250123	133500	74485625	2970	2970	2970	2970	0
341	20250123	133400	74485625	2970	2970	2970	2970	0
342	20250123	133300	74485625	2970	2970	2970	2970	0
343	20250123	133200	74485625	2970	2970	2970	2970	1
344	20250123	133100	74482655	2970	2970	2970	2970	0
345	20250123	133000	74482655	2970	2970	2970	2970	0
346	20250123	132900	74482655	2970	2970	2970	2970	0
347	20250123	132800	74482655	2970	2970	2970	2970	0
348	20250123	132700	74482655	2970	2970	2970	2970	0
349	20250123	132600	74482655	2970	2970	2970	2970	0
350	20250123	132500	74482655	2970	2970	2970	2970	0
351	20250123	132400	74482655	2970	2970	2970	2970	0
352	20250123	132300	74482655	2970	2970	2970	2970	0
353	20250123	132200	74482655	2970	2970	2970	2970	0
354	20250123	132100	74482655	2970	2970	2970	2970	5
355	20250123	132000	74467805	2970	2970	2970	2970	0
356	20250123	131900	74467805	2970	2970	2970	2970	0
357	20250123	131800	74467805	2970	2970	2970	2970	0
358	20250123	131700	74467805	2970	2970	2970	2970	0
359	20250123	131600	74467805	2970	2970	2970	2970	973
360	20250123	131500	71577995	2970	2965	2970	2960	317
361	20250123	131400	70638735	2970	2970	2970	2970	0
362	20250123	131300	70638735	2970	2970	2970	2970	0
363	20250123	131200	70638735	2970	2970	2970	2970	0
364	20250123	131100	70638735	2970	2970	2970	2970	0
365	20250123	131000	70638735	2970	2970	2970	2970	0
366	20250123	130900	70638735	2970	2970	2970	2970	0
367	20250123	130800	70638735	2970	2970	2970	2970	0
368	20250123	130700	70638735	2970	2970	2970	2970	0
369	20250123	130600	70638735	2970	2970	2970	2970	0
370	20250123	130500	70638735	2970	2970	2970	2970	0
371	20250123	130400	70638735	2970	2970	2970	2970	0
372	20250123	130300	70638735	2970	2970	2970	2970	77
373	20250123	130200	70410045	2970	2970	2970	2970	0
374	20250123	130100	70410045	2970	2970	2970	2970	0
375	20250123	130000	70410045	2970	2970	2970	2970	5
376	20250123	125900	70395195	2970	2970	2970	2970	1
377	20250123	125800	70392225	2965	2965	2965	2965	0
378	20250123	125700	70392225	2965	2965	2965	2965	0
379	20250123	125600	70392225	2965	2965	2965	2965	0
380	20250123	125500	70392225	2965	2965	2965	2965	0
381	20250123	125400	70392225	2965	2965	2965	2965	0
382	20250123	125300	70392225	2965	2965	2965	2965	0
383	20250123	125200	70392225	2965	2965	2965	2965	8
384	20250123	125100	70368505	2970	2970	2970	2970	0
385	20250123	125000	70368505	2970	2970	2970	2970	33
386	20250123	124900	70270495	2970	2970	2970	2970	0
387	20250123	124800	70270495	2970	2970	2970	2970	0
388	20250123	124700	70270495	2970	2970	2970	2970	0
389	20250123	124600	70270495	2970	2970	2970	2970	0
390	20250123	124500	70270495	2970	2970	2970	2970	0
391	20250123	124400	70270495	2970	2970	2970	2970	0
392	20250123	124300	70270495	2970	2970	2970	2970	0
393	20250123	124200	70270495	2970	2970	2970	2970	0
394	20250123	124100	70270495	2970	2970	2970	2970	0
395	20250123	124000	70270495	2970	2970	2970	2970	0
396	20250123	123900	70270495	2970	2970	2970	2970	1
397	20250123	123800	70267525	2990	2990	2990	2990	0
398	20250123	123700	70267525	2990	2990	2990	2990	0
399	20250123	123600	70267525	2990	2990	2990	2990	0
400	20250123	123500	70267525	2990	2990	2990	2990	0
401	20250123	123400	70267525	2990	2990	2990	2990	0
402	20250123	123300	70267525	2990	2990	2990	2990	0
403	20250123	123200	70267525	2990	2990	2990	2990	0
404	20250123	123100	70267525	2990	2990	2990	2990	0
405	20250123	123000	70267525	2990	2990	2990	2990	0
406	20250123	122900	70267525	2990	2990	2990	2990	0
407	20250123	122800	70267525	2990	2990	2990	2990	0
408	20250123	122700	70267525	2990	2990	2990	2990	0
409	20250123	122600	70267525	2990	2990	2990	2990	0
410	20250123	122500	70267525	2990	2990	2990	2990	0
411	20250123	122400	70267525	2990	2990	2990	2970	1352
412	20250123	122300	66252045	2975	2975	2975	2975	112
413	20250123	122200	65918845	2970	2970	2970	2970	1
414	20250123	122100	65915875	2965	2980	2980	2965	4093
415	20250123	122000	53733290	2975	2975	2975	2975	0
416	20250123	121900	53733290	2975	2975	2975	2975	0
417	20250123	121800	53733290	2975	2975	2975	2975	1
418	20250123	121700	53730315	2975	2975	2975	2975	0
419	20250123	121600	53730315	2975	2975	2975	2975	0
420	20250123	121500	53730315	2975	2975	2975	2975	2
421	20250123	121400	53724365	2980	2980	2980	2980	0
422	20250123	121300	53724365	2980	2980	2980	2980	0
423	20250123	121200	53724365	2980	2980	2980	2980	0
424	20250123	121100	53724365	2980	2980	2980	2980	0
425	20250123	121000	53724365	2980	2980	2980	2980	0
426	20250123	120900	53724365	2980	2980	2980	2980	0
427	20250123	120800	53724365	2980	2980	2980	2980	0
428	20250123	120700	53724365	2980	2980	2980	2980	0
429	20250123	120600	53724365	2980	2980	2980	2980	0
430	20250123	120500	53724365	2980	2980	2980	2980	0
431	20250123	120400	53724365	2980	2980	2980	2980	0
432	20250123	120300	53724365	2980	2980	2980	2980	0
433	20250123	120200	53724365	2980	2980	2980	2980	0
434	20250123	120100	53724365	2980	2980	2980	2980	0
435	20250123	120000	53724365	2980	2980	2980	2980	0
436	20250123	115900	53724365	2980	2980	2980	2980	0
437	20250123	115800	53724365	2980	2980	2980	2980	0
438	20250123	115700	53724365	2980	2980	2980	2980	0
439	20250123	115600	53724365	2980	2980	2980	2980	1
440	20250123	115500	53721385	2980	2980	2980	2980	0
441	20250123	115400	53721385	2980	2980	2980	2980	0
442	20250123	115300	53721385	2980	2980	2980	2980	0
443	20250123	115200	53721385	2980	2980	2980	2980	1
444	20250123	115100	53718405	2970	2970	2970	2970	0
445	20250123	115000	53718405	2970	2970	2970	2970	0
446	20250123	114900	53718405	2970	2970	2970	2970	0
447	20250123	114800	53718405	2970	2970	2970	2970	0
448	20250123	114700	53718405	2970	2970	2970	2970	0
449	20250123	114600	53718405	2970	2970	2970	2970	0
450	20250123	114500	53718405	2970	2970	2970	2970	1
451	20250123	114400	53715435	2970	2970	2970	2970	0
452	20250123	114300	53715435	2970	2970	2970	2970	3
453	20250123	114200	53706525	2970	2970	2970	2970	0
454	20250123	114100	53706525	2970	2970	2970	2970	0
455	20250123	114000	53706525	2970	2970	2970	2970	0
456	20250123	113900	53706525	2970	2970	2970	2970	0
457	20250123	113800	53706525	2970	2970	2970	2970	30
458	20250123	113700	53617425	2970	2970	2970	2970	31
459	20250123	113600	53525355	2970	2970	2970	2970	60
460	20250123	113500	53347155	2970	2970	2970	2970	55
461	20250123	113400	53183805	2970	2970	2970	2970	65
462	20250123	113300	52990755	2970	2970	2970	2970	107
463	20250123	113200	52672965	2970	2970	2970	2970	0
464	20250123	113100	52672965	2970	2970	2970	2970	0
465	20250123	113000	52672965	2970	2970	2970	2970	0
466	20250123	112900	52672965	2970	2970	2970	2970	1
467	20250123	112800	52669995	2960	2960	2960	2960	0
468	20250123	112700	52669995	2960	2970	2975	2960	1008
469	20250123	112600	49686200	2980	2970	2980	2960	232
470	20250123	112500	48999240	2985	2985	2985	2985	0
471	20250123	112400	48999240	2985	2985	2985	2985	0
472	20250123	112300	48999240	2985	2985	2985	2985	0
473	20250123	112200	48999240	2985	2985	2985	2985	0
474	20250123	112100	48999240	2985	2985	2985	2985	0
475	20250123	112000	48999240	2985	2985	2985	2985	0
476	20250123	111900	48999240	2985	2985	2985	2985	0
477	20250123	111800	48999240	2985	2985	2985	2985	0
478	20250123	111700	48999240	2985	2985	2985	2985	0
479	20250123	111600	48999240	2985	2985	2985	2985	0
480	20250123	111500	48999240	2985	2985	2985	2985	0
481	20250123	111400	48999240	2985	2985	2985	2985	0
482	20250123	111300	48999240	2985	2985	2985	2985	0
483	20250123	111200	48999240	2985	2975	2985	2975	2
484	20250123	111100	48993280	2975	2975	2975	2975	0
485	20250123	111000	48993280	2975	2975	2975	2975	6
486	20250123	110900	48975430	2975	2965	2975	2965	67
487	20250123	110800	48776730	2965	2965	2965	2965	0
488	20250123	110700	48776730	2965	2965	2965	2965	1
489	20250123	110600	48773765	2960	2960	2960	2960	7
490	20250123	110500	48753045	2960	2960	2960	2960	0
491	20250123	110400	48753045	2960	2960	2960	2960	1
492	20250123	110300	48750085	2955	2955	2955	2955	1
493	20250123	110200	48747130	2955	2960	2960	2955	179
494	20250123	110100	48217880	2965	2965	2965	2965	3
495	20250123	110000	48208985	2965	2970	2970	2965	2
496	20250123	105900	48203050	2970	2970	2970	2970	0
497	20250123	105800	48203050	2970	2970	2970	2970	0
498	20250123	105700	48203050	2970	2970	2970	2970	1
499	20250123	105600	48200080	2965	2965	2965	2965	0
500	20250123	105500	48200080	2965	2965	2965	2965	0
501	20250123	105400	48200080	2965	2970	2970	2965	435
502	20250123	105300	46910260	2980	2980	2980	2980	0
503	20250123	105200	46910260	2980	2980	2980	2980	0
504	20250123	105100	46910260	2980	2980	2980	2980	1
505	20250123	105000	46907280	2980	2980	2980	2980	0
506	20250123	104900	46907280	2980	2980	2980	2980	0
507	20250123	104800	46907280	2980	2980	2980	2980	0
508	20250123	104700	46907280	2980	2980	2980	2980	0
509	20250123	104600	46907280	2980	2975	2980	2975	50
510	20250123	104500	46758345	2975	2980	2980	2975	51
511	20250123	104400	46606615	2980	2980	2980	2980	0
512	20250123	104300	46606615	2980	2980	2980	2980	0
513	20250123	104200	46606615	2980	2980	2980	2980	0
514	20250123	104100	46606615	2980	2980	2980	2980	0
515	20250123	104000	46606615	2980	2980	2980	2980	20
516	20250123	103900	46547015	2975	2975	2975	2975	1
517	20250123	103800	46544040	2980	2980	2980	2980	0
518	20250123	103700	46544040	2980	2980	2980	2980	0
519	20250123	103600	46544040	2980	2980	2980	2980	0
520	20250123	103500	46544040	2980	2980	2980	2980	0
521	20250123	103400	46544040	2980	2980	2980	2980	0
522	20250123	103300	46544040	2980	2980	2980	2980	0
523	20250123	103200	46544040	2980	2980	2980	2980	0
524	20250123	103100	46544040	2980	2980	2980	2980	1
525	20250123	103000	46541060	2990	2990	2990	2990	0
526	20250123	102900	46541060	2990	2990	2990	2990	0
527	20250123	102800	46541060	2990	2990	2990	2990	0
528	20250123	102700	46541060	2990	2990	2990	2990	0
529	20250123	102600	46541060	2990	2990	2990	2990	0
530	20250123	102500	46541060	2990	2990	2990	2990	0
531	20250123	102400	46541060	2990	2990	2990	2990	0
532	20250123	102300	46541060	2990	2990	2990	2990	0
533	20250123	102200	46541060	2990	2990	2990	2990	0
534	20250123	102100	46541060	2990	2990	2990	2990	0
535	20250123	102000	46541060	2990	2990	2990	2990	0
536	20250123	101900	46541060	2990	2990	2990	2990	0
537	20250123	101800	46541060	2990	2990	2990	2990	0
538	20250123	101700	46541060	2990	2990	2990	2990	0
539	20250123	101600	46541060	2990	2990	2990	2990	0
540	20250123	101500	46541060	2990	2990	2990	2990	0
541	20250123	101400	46541060	2990	2990	2990	2990	0
542	20250123	101300	46541060	2990	2990	2990	2990	0
543	20250123	101200	46541060	2990	2970	2990	2970	6
544	20250123	101100	46523220	2970	2955	2990	2955	1622
545	20250123	101000	41729780	2955	2950	2990	2925	4749
546	20250123	100900	27756520	2955	2970	2970	2955	903
547	20250123	100800	25086960	2970	2970	2970	2970	55
548	20250123	100700	24923610	2970	2970	2970	2970	0
549	20250123	100600	24923610	2970	2970	2970	2970	0
550	20250123	100500	24923610	2970	2970	2970	2970	0
551	20250123	100400	24923610	2970	2970	2970	2970	0
552	20250123	100300	24923610	2970	2970	2970	2970	6
553	20250123	100200	24905790	2960	2965	2965	2960	400
554	20250123	100100	23721290	2965	2965	2965	2965	0
555	20250123	100000	23721290	2965	2970	2970	2960	776
556	20250123	095900	21422770	2965	2965	2965	2965	332
557	20250123	095800	20438390	2975	2975	2975	2975	1
558	20250123	095700	20435415	2975	2975	2975	2975	0
559	20250123	095600	20435415	2975	2975	2975	2975	0
560	20250123	095500	20435415	2975	2975	2975	2970	510
561	20250123	095400	18919310	2980	2980	2980	2980	83
562	20250123	095300	18671970	2985	2985	2985	2980	320
563	20250123	095200	17718260	2985	2985	2985	2985	23
564	20250123	095100	17649605	2990	2990	2990	2990	0
565	20250123	095000	17649605	2990	2990	2990	2990	0
566	20250123	094900	17649605	2990	2990	2990	2990	0
567	20250123	094800	17649605	2990	2990	2990	2990	0
568	20250123	094700	17649605	2990	2990	2990	2990	0
569	20250123	094600	17649605	2990	2990	2990	2990	0
570	20250123	094500	17649605	2990	2990	2990	2990	0
571	20250123	094400	17649605	2990	2990	2990	2990	100
572	20250123	094300	17350605	2990	2990	2990	2990	21
573	20250123	094200	17287815	2990	2990	2990	2990	0
574	20250123	094100	17287815	2990	2990	2990	2990	0
575	20250123	094000	17287815	2990	2990	2990	2990	2
576	20250123	093900	17281835	2990	2990	2990	2990	1
577	20250123	093800	17278845	2990	2990	2990	2990	0
578	20250123	093700	17278845	2990	2990	2990	2990	0
579	20250123	093600	17278845	2990	2990	2990	2990	0
580	20250123	093500	17278845	2990	2990	2990	2990	363
581	20250123	093400	16193475	2995	2995	2995	2995	3
582	20250123	093300	16184490	2995	2995	2995	2995	0
583	20250123	093200	16184490	2995	2995	2995	2995	9
584	20250123	093100	16157535	2995	2995	2995	2995	2
585	20250123	093000	16151545	2985	3000	3000	2985	1098
586	20250123	092900	12871190	3000	3000	3000	3000	1
587	20250123	092800	12868190	2995	2995	2995	2995	0
588	20250123	092700	12868190	2995	2990	2995	2990	1611
589	20250123	092600	8051295	2990	2990	2990	2990	0
590	20250123	092500	8051295	2990	3010	3010	2990	2582
591	20250123	092400	304700	3015	3015	3015	3015	0
592	20250123	092300	304700	3015	3015	3015	3015	0
593	20250123	092200	304700	3015	3015	3015	3015	0
594	20250123	092100	304700	3015	3015	3015	3015	0
595	20250123	092000	304700	3015	3015	3015	3015	0
596	20250123	091900	304700	3015	3015	3015	3015	0
597	20250123	091800	304700	3015	3015	3015	3015	0
598	20250123	091700	304700	3015	3015	3015	3015	0
599	20250123	091600	304700	3015	3015	3015	3015	1
600	20250123	091500	301685	3015	3015	3015	3015	86
601	20250123	091400	42395	3015	3015	3015	3015	1
602	20250123	091300	39380	3025	3025	3025	3025	0
603	20250123	091200	39380	3025	3025	3025	3025	0
604	20250123	091100	39380	3025	3025	3025	3025	0
605	20250123	091000	39380	3025	3025	3025	3025	0
606	20250123	090900	39380	3025	3025	3025	3025	0
607	20250123	090800	39380	3025	3025	3025	3025	2
608	20250123	090700	33330	3030	3030	3030	3030	10
609	20250123	090600	3030	3030	3030	3030	3030	0
610	20250123	090500	3030	3030	3030	3030	3030	0
611	20250123	090400	3030	3030	3030	3030	3030	0
612	20250123	090300	3030	3030	3030	3030	3030	0
613	20250123	090200	3030	3030	3030	3030	3030	1
614	20250123	090100	0	3030	3030	3030	3030	0
615	20250123	090000	0	3030	3030	3030	3030	0