KissMeData/041650/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192600	112728915	2985	2985	2985	2985	1200
3	20250124	192500	112728915	2985	2985	2985	2985	0
4	20250124	192400	112728915	2985	2985	2985	2985	0
5	20250124	192300	112728915	2985	2985	2985	2985	0
6	20250124	192200	112728915	2985	2985	2985	2985	0
7	20250124	192100	112728915	2985	2985	2985	2985	0
8	20250124	192000	112728915	2985	2985	2985	2985	0
9	20250124	191900	112728915	2985	2985	2985	2985	0
10	20250124	191800	112728915	2985	2985	2985	2985	0
11	20250124	191700	112728915	2985	2985	2985	2985	0
12	20250124	191600	112728915	2985	2985	2985	2985	0
13	20250124	191500	112728915	2985	2985	2985	2985	0
14	20250124	191400	112728915	2985	2985	2985	2985	0
15	20250124	191300	112728915	2985	2985	2985	2985	0
16	20250124	191200	112728915	2985	2985	2985	2985	0
17	20250124	191100	112728915	2985	2985	2985	2985	0
18	20250124	191000	112728915	2985	2985	2985	2985	0
19	20250124	190900	112728915	2985	2985	2985	2985	0
20	20250124	190800	112728915	2985	2985	2985	2985	0
21	20250124	190700	112728915	2985	2985	2985	2985	0
22	20250124	190600	112728915	2985	2985	2985	2985	0
23	20250124	190500	112728915	2985	2985	2985	2985	0
24	20250124	190400	112728915	2985	2985	2985	2985	0
25	20250124	190300	112728915	2985	2985	2985	2985	0
26	20250124	190200	112728915	2985	2985	2985	2985	0
27	20250124	190100	112728915	2985	2985	2985	2985	0
28	20250124	190000	112728915	2985	2985	2985	2985	0
29	20250124	185900	112728915	2985	2985	2985	2985	0
30	20250124	185800	112728915	2985	2985	2985	2985	0
31	20250124	185700	112728915	2985	2985	2985	2985	0
32	20250124	185600	112728915	2985	2985	2985	2985	1200
33	20250124	185500	112728915	2985	2985	2985	2985	0
34	20250124	185400	112728915	2985	2985	2985	2985	0
35	20250124	185300	112728915	2985	2985	2985	2985	0
36	20250124	185200	112728915	2985	2985	2985	2985	0
37	20250124	185100	112728915	2985	2985	2985	2985	0
38	20250124	185000	112728915	2985	2985	2985	2985	0
39	20250124	184900	112728915	2985	2985	2985	2985	0
40	20250124	184800	112728915	2985	2985	2985	2985	0
41	20250124	184700	112728915	2985	2985	2985	2985	0
42	20250124	184600	112728915	2985	2985	2985	2985	0
43	20250124	184500	112728915	2985	2985	2985	2985	0
44	20250124	184400	112728915	2985	2985	2985	2985	0
45	20250124	184300	112728915	2985	2985	2985	2985	0
46	20250124	184200	112728915	2985	2985	2985	2985	0
47	20250124	184100	112728915	2985	2985	2985	2985	0
48	20250124	184000	112728915	2985	2985	2985	2985	0
49	20250124	183900	112728915	2985	2985	2985	2985	0
50	20250124	183800	112728915	2985	2985	2985	2985	0
51	20250124	183700	112728915	2985	2985	2985	2985	0
52	20250124	183600	112728915	2985	2985	2985	2985	0
53	20250124	183500	112728915	2985	2985	2985	2985	0
54	20250124	183400	112728915	2985	2985	2985	2985	0
55	20250124	183300	112728915	2985	2985	2985	2985	0
56	20250124	183200	112728915	2985	2985	2985	2985	0
57	20250124	183100	112728915	2985	2985	2985	2985	0
58	20250124	183000	112728915	2985	2985	2985	2985	0
59	20250124	182900	112728915	2985	2985	2985	2985	0
60	20250124	182800	112728915	2985	2985	2985	2985	0
61	20250124	182700	112728915	2985	2985	2985	2985	0
62	20250124	182600	112728915	2985	2985	2985	2985	1200
63	20250124	182500	112728915	2985	2985	2985	2985	0
64	20250124	182400	112728915	2985	2985	2985	2985	0
65	20250124	182300	112728915	2985	2985	2985	2985	0
66	20250124	182200	112728915	2985	2985	2985	2985	0
67	20250124	182100	112728915	2985	2985	2985	2985	0
68	20250124	182000	112728915	2985	2985	2985	2985	0
69	20250124	181900	112728915	2985	2985	2985	2985	0
70	20250124	181800	112728915	2985	2985	2985	2985	0
71	20250124	181700	112728915	2985	2985	2985	2985	0
72	20250124	181600	112728915	2985	2985	2985	2985	0
73	20250124	181500	112728915	2985	2985	2985	2985	0
74	20250124	181400	112728915	2985	2985	2985	2985	0
75	20250124	181300	112728915	2985	2985	2985	2985	0
76	20250124	181200	112728915	2985	2985	2985	2985	0
77	20250124	181100	112728915	2985	2985	2985	2985	0
78	20250124	181000	112728915	2985	2985	2985	2985	0
79	20250124	180900	112728915	2985	2985	2985	2985	0
80	20250124	180800	112728915	2985	2985	2985	2985	0
81	20250124	180700	112728915	2985	2985	2985	2985	0
82	20250124	180600	112728915	2985	2985	2985	2985	0
83	20250124	180500	112728915	2985	2985	2985	2985	0
84	20250124	180400	112728915	2985	2985	2985	2985	0
85	20250124	180300	112728915	2985	2985	2985	2985	0
86	20250124	180200	112728915	2985	2985	2985	2985	0
87	20250124	180100	112728915	2985	2985	2985	2985	0
88	20250124	180000	112728915	2985	2985	2985	2985	0
89	20250124	175900	112728915	2985	2985	2985	2985	0
90	20250124	175800	112728915	2985	2985	2985	2985	0
91	20250124	175700	112728915	2985	2985	2985	2985	0
92	20250124	175600	112728915	2985	2985	2985	2985	1200
93	20250124	175500	112728915	2985	2985	2985	2985	0
94	20250124	175400	112728915	2985	2985	2985	2985	0
95	20250124	175300	112728915	2985	2985	2985	2985	0
96	20250124	175200	112728915	2985	2985	2985	2985	0
97	20250124	175100	112728915	2985	2985	2985	2985	0
98	20250124	175000	112728915	2985	2985	2985	2985	0
99	20250124	174900	112728915	2985	2985	2985	2985	0
100	20250124	174800	112728915	2985	2985	2985	2985	0
101	20250124	174700	112728915	2985	2985	2985	2985	0
102	20250124	174600	112728915	2985	2985	2985	2985	0
103	20250124	174500	112728915	2985	2985	2985	2985	0
104	20250124	174400	112728915	2985	2985	2985	2985	0
105	20250124	174300	112728915	2985	2985	2985	2985	0
106	20250124	174200	112728915	2985	2985	2985	2985	0
107	20250124	174100	112728915	2985	2985	2985	2985	0
108	20250124	174000	112728915	2985	2985	2985	2985	0
109	20250124	173900	112728915	2985	2985	2985	2985	0
110	20250124	173800	112728915	2985	2985	2985	2985	0
111	20250124	173700	112728915	2985	2985	2985	2985	0
112	20250124	173600	112728915	2985	2985	2985	2985	0
113	20250124	173500	112728915	2985	2985	2985	2985	0
114	20250124	173400	112728915	2985	2985	2985	2985	0
115	20250124	173300	112728915	2985	2985	2985	2985	0
116	20250124	173200	112728915	2985	2985	2985	2985	0
117	20250124	173100	112728915	2985	2985	2985	2985	0
118	20250124	173000	112728915	2985	2985	2985	2985	0
119	20250124	172900	112728915	2985	2985	2985	2985	0
120	20250124	172800	112728915	2985	2985	2985	2985	0
121	20250124	172700	112728915	2985	2985	2985	2985	0
122	20250124	172600	112728915	2985	2985	2985	2985	1200
123	20250124	172500	112728915	2985	2985	2985	2985	0
124	20250124	172400	112728915	2985	2985	2985	2985	0
125	20250124	172300	112728915	2985	2985	2985	2985	0
126	20250124	172200	112728915	2985	2985	2985	2985	0
127	20250124	172100	112728915	2985	2985	2985	2985	0
128	20250124	172000	112728915	2985	2985	2985	2985	0
129	20250124	171900	112728915	2985	2985	2985	2985	0
130	20250124	171800	112728915	2985	2985	2985	2985	0
131	20250124	171700	112728915	2985	2985	2985	2985	0
132	20250124	171600	112728915	2985	2985	2985	2985	0
133	20250124	171500	112728915	2985	2985	2985	2985	0
134	20250124	171400	112728915	2985	2985	2985	2985	0
135	20250124	171300	112728915	2985	2985	2985	2985	0
136	20250124	171200	112728915	2985	2985	2985	2985	0
137	20250124	171100	112728915	2985	2985	2985	2985	0
138	20250124	171000	112728915	2985	2985	2985	2985	0
139	20250124	170900	112728915	2985	2985	2985	2985	0
140	20250124	170800	112728915	2985	2985	2985	2985	0
141	20250124	170700	112728915	2985	2985	2985	2985	0
142	20250124	170600	112728915	2985	2985	2985	2985	0
143	20250124	170500	112728915	2985	2985	2985	2985	0
144	20250124	170400	112728915	2985	2985	2985	2985	0
145	20250124	170300	112728915	2985	2985	2985	2985	0
146	20250124	170200	112728915	2985	2985	2985	2985	0
147	20250124	170100	112728915	2985	2985	2985	2985	0
148	20250124	170000	112728915	2985	2985	2985	2985	0
149	20250124	165900	112728915	2985	2985	2985	2985	0
150	20250124	165800	112728915	2985	2985	2985	2985	0
151	20250124	165700	112728915	2985	2985	2985	2985	0
152	20250124	165600	112728915	2985	2985	2985	2985	1200
153	20250124	165500	112728915	2985	2985	2985	2985	0
154	20250124	165400	112728915	2985	2985	2985	2985	0
155	20250124	165300	112728915	2985	2985	2985	2985	0
156	20250124	165200	112728915	2985	2985	2985	2985	0
157	20250124	165100	112728915	2985	2985	2985	2985	0
158	20250124	165000	112728915	2985	2985	2985	2985	0
159	20250124	164900	112728915	2985	2985	2985	2985	0
160	20250124	164800	112728915	2985	2985	2985	2985	0
161	20250124	164700	112728915	2985	2985	2985	2985	0
162	20250124	164600	112728915	2985	2985	2985	2985	0
163	20250124	164500	112728915	2985	2985	2985	2985	0
164	20250124	164400	112728915	2985	2985	2985	2985	0
165	20250124	164300	112728915	2985	2985	2985	2985	0
166	20250124	164200	112728915	2985	2985	2985	2985	0
167	20250124	164100	112728915	2985	2985	2985	2985	0
168	20250124	164000	112728915	2985	2985	2985	2985	0
169	20250124	163900	112728915	2985	2985	2985	2985	0
170	20250124	163800	112728915	2985	2985	2985	2985	0
171	20250124	163700	112728915	2985	2985	2985	2985	0
172	20250124	163600	112728915	2985	2985	2985	2985	0
173	20250124	163500	112728915	2985	2985	2985	2985	0
174	20250124	163400	112728915	2985	2985	2985	2985	0
175	20250124	163300	112728915	2985	2985	2985	2985	0
176	20250124	163200	112728915	2985	2985	2985	2985	0
177	20250124	163100	112728915	2985	2985	2985	2985	0
178	20250124	163000	112728915	2985	2985	2985	2985	0
179	20250124	162900	112728915	2985	2985	2985	2985	0
180	20250124	162800	112728915	2985	2985	2985	2985	0
181	20250124	162700	112728915	2985	2985	2985	2985	0
182	20250124	162600	112728915	2985	2985	2985	2985	1200
183	20250124	162500	112728915	2985	2985	2985	2985	0
184	20250124	162400	112728915	2985	2985	2985	2985	0
185	20250124	162300	112728915	2985	2985	2985	2985	0
186	20250124	162200	112728915	2985	2985	2985	2985	0
187	20250124	162100	112728915	2985	2985	2985	2985	0
188	20250124	162000	112728915	2985	2985	2985	2985	0
189	20250124	161900	112728915	2985	2985	2985	2985	0
190	20250124	161800	112728915	2985	2985	2985	2985	0
191	20250124	161700	112728915	2985	2985	2985	2985	0
192	20250124	161600	112728915	2985	2985	2985	2985	0
193	20250124	161500	112728915	2985	2985	2985	2985	0
194	20250124	161400	112728915	2985	2985	2985	2985	0
195	20250124	161300	112728915	2985	2985	2985	2985	0
196	20250124	161200	112728915	2985	2985	2985	2985	0
197	20250124	161100	112728915	2985	2985	2985	2985	0
198	20250124	161000	112728915	2985	2985	2985	2985	0
199	20250124	160900	112728915	2985	2985	2985	2985	0
200	20250124	160800	112728915	2985	2985	2985	2985	0
201	20250124	160700	112728915	2985	2985	2985	2985	0
202	20250124	160600	112728915	2985	2985	2985	2985	0
203	20250124	160500	112728915	2985	2985	2985	2985	0
204	20250124	160400	112728915	2985	2985	2985	2985	0
205	20250124	160300	112728915	2985	2985	2985	2985	0
206	20250124	160200	112728915	2985	2985	2985	2985	0
207	20250124	160100	112728915	2985	2985	2985	2985	0
208	20250124	160000	112728915	2985	2985	2985	2985	0
209	20250124	155900	112728915	2985	2985	2985	2985	0
210	20250124	155800	112728915	2985	2985	2985	2985	0
211	20250124	155700	112728915	2985	2985	2985	2985	0
212	20250124	155600	112728915	2985	2985	2985	2985	1200
213	20250124	155500	112728915	2985	2985	2985	2985	0
214	20250124	155400	112728915	2985	2985	2985	2985	0
215	20250124	155300	112728915	2985	2985	2985	2985	0
216	20250124	155200	112728915	2985	2985	2985	2985	0
217	20250124	155100	112728915	2985	2985	2985	2985	0
218	20250124	155000	112728915	2985	2985	2985	2985	0
219	20250124	154900	112728915	2985	2985	2985	2985	0
220	20250124	154800	112728915	2985	2985	2985	2985	0
221	20250124	154700	112728915	2985	2985	2985	2985	0
222	20250124	154600	112728915	2985	2985	2985	2985	0
223	20250124	154500	112728915	2985	2985	2985	2985	0
224	20250124	154400	112728915	2985	2985	2985	2985	0
225	20250124	154300	112728915	2985	2985	2985	2985	0
226	20250124	154200	112728915	2985	2985	2985	2985	0
227	20250124	154100	112728915	2985	2985	2985	2985	0
228	20250124	154000	112728915	2985	2985	2985	2985	0
229	20250124	153900	112728915	2985	2985	2985	2985	0
230	20250124	153800	112728915	2985	2985	2985	2985	0
231	20250124	153700	112728915	2985	2985	2985	2985	0
232	20250124	153600	112728915	2985	2985	2985	2985	0
233	20250124	153500	112728915	2985	2985	2985	2985	0
234	20250124	153400	112728915	2985	2985	2985	2985	0
235	20250124	153300	112728915	2985	2985	2985	2985	0
236	20250124	153200	112728915	2985	2985	2985	2985	0
237	20250124	153100	112728915	2985	2985	2985	2985	0
238	20250124	153000	112728915	2985	2985	2985	2985	1200
239	20250124	152900	109146915	2990	2990	2990	2990	0
240	20250124	152800	109146915	2990	2990	2990	2990	0
241	20250124	152700	109146915	2990	2990	2990	2990	0
242	20250124	152600	109146915	2990	2990	2990	2990	0
243	20250124	152500	109146915	2990	2990	2990	2990	0
244	20250124	152400	109146915	2990	2990	2990	2990	0
245	20250124	152300	109146915	2990	2990	2990	2990	0
246	20250124	152200	109146915	2990	2990	2990	2990	0
247	20250124	152100	109146915	2990	2990	2990	2990	0
248	20250124	152000	109146915	2990	2990	2990	2990	0
249	20250124	151900	109146915	2990	2965	2990	2965	2002
250	20250124	151800	103194430	2965	2965	2965	2965	20
251	20250124	151700	103135130	2950	2950	2950	2950	0
252	20250124	151600	103135130	2950	2950	2950	2950	0
253	20250124	151500	103135130	2950	2950	2950	2950	0
254	20250124	151400	103135130	2950	2950	2950	2950	42
255	20250124	151300	103011230	2950	2960	2960	2950	657
256	20250124	151200	101072285	2965	2970	2970	2965	56
257	20250124	151100	100906145	2965	2965	2965	2965	0
258	20250124	151000	100906145	2965	2965	2965	2965	0
259	20250124	150900	100906145	2965	2965	2965	2965	0
260	20250124	150800	100906145	2965	2965	2965	2965	0
261	20250124	150700	100906145	2965	2965	2965	2965	65
262	20250124	150600	100713420	2965	2965	2965	2965	0
263	20250124	150500	100713420	2965	2965	2965	2965	0
264	20250124	150400	100713420	2965	2965	2965	2965	0
265	20250124	150300	100713420	2965	2965	2965	2965	0
266	20250124	150200	100713420	2965	2965	2965	2965	300
267	20250124	150100	99823920	2965	2965	2965	2965	0
268	20250124	150000	99823920	2965	2965	2965	2965	0
269	20250124	145900	99823920	2965	2965	2965	2965	0
270	20250124	145800	99823920	2965	2965	2965	2965	0
271	20250124	145700	99823920	2965	2965	2965	2965	0
272	20250124	145600	99823920	2965	2965	2965	2965	0
273	20250124	145500	99823920	2965	2965	2965	2965	0
274	20250124	145400	99823920	2965	2965	2965	2965	0
275	20250124	145300	99823920	2965	2965	2965	2965	0
276	20250124	145200	99823920	2965	2965	2965	2965	0
277	20250124	145100	99823920	2965	2965	2965	2965	174
278	20250124	145000	99308010	2965	2965	2965	2965	0
279	20250124	144900	99308010	2965	2965	2965	2965	1050
280	20250124	144800	96194760	2970	2970	2970	2970	1050
281	20250124	144700	93076260	2970	2970	2970	2970	0
282	20250124	144600	93076260	2970	2970	2970	2970	1
283	20250124	144500	93073290	2970	2970	2970	2970	0
284	20250124	144400	93073290	2970	2970	2970	2970	0
285	20250124	144300	93073290	2970	2970	2970	2970	0
286	20250124	144200	93073290	2970	2970	2970	2970	0
287	20250124	144100	93073290	2970	2970	2970	2970	0
288	20250124	144000	93073290	2970	2970	2970	2970	1
289	20250124	143900	93070320	2965	2965	2965	2965	1
290	20250124	143800	93067355	2965	2965	2965	2965	12
291	20250124	143700	93031775	2965	2965	2965	2965	0
292	20250124	143600	93031775	2965	2965	2965	2965	0
293	20250124	143500	93031775	2965	2965	2965	2965	3396
294	20250124	143400	82962635	2965	2965	2965	2965	0
295	20250124	143300	82962635	2965	2965	2965	2965	0
296	20250124	143200	82962635	2965	2955	2965	2955	4715
297	20250124	143100	68992785	2955	2955	2955	2955	0
298	20250124	143000	68992785	2955	2955	2955	2955	0
299	20250124	142900	68992785	2955	2955	2955	2955	43
300	20250124	142800	68865720	2955	2955	2955	2955	0
301	20250124	142700	68865720	2955	2955	2955	2955	43
302	20250124	142600	68738655	2955	2955	2955	2955	0
303	20250124	142500	68738655	2955	2955	2955	2955	0
304	20250124	142400	68738655	2955	2955	2955	2955	100
305	20250124	142300	68443155	2955	2955	2955	2955	0
306	20250124	142200	68443155	2955	2955	2955	2955	100
307	20250124	142100	68147655	2950	2950	2950	2950	0
308	20250124	142000	68147655	2950	2950	2950	2950	0
309	20250124	141900	68147655	2950	2950	2950	2950	0
310	20250124	141800	68147655	2950	2950	2950	2950	0
311	20250124	141700	68147655	2950	2950	2950	2950	0
312	20250124	141600	68147655	2950	2950	2950	2950	44
313	20250124	141500	68017855	2950	2950	2950	2950	0
314	20250124	141400	68017855	2950	2950	2950	2950	0
315	20250124	141300	68017855	2950	2950	2950	2950	0
316	20250124	141200	68017855	2950	2950	2950	2950	0
317	20250124	141100	68017855	2950	2950	2950	2950	0
318	20250124	141000	68017855	2950	2950	2950	2950	0
319	20250124	140900	68017855	2950	2950	2950	2950	0
320	20250124	140800	68017855	2950	2950	2950	2950	0
321	20250124	140700	68017855	2950	2950	2950	2950	44
322	20250124	140600	67888055	2960	2960	2960	2960	0
323	20250124	140500	67888055	2960	2960	2960	2960	5
324	20250124	140400	67873255	2950	2950	2950	2950	0
325	20250124	140300	67873255	2950	2950	2950	2950	0
326	20250124	140200	67873255	2950	2950	2950	2950	0
327	20250124	140100	67873255	2950	2950	2950	2950	0
328	20250124	140000	67873255	2950	2950	2950	2950	0
329	20250124	135900	67873255	2950	2950	2950	2950	0
330	20250124	135800	67873255	2950	2950	2950	2950	0
331	20250124	135700	67873255	2950	2950	2950	2950	43
332	20250124	135600	67746405	2970	2970	2970	2970	0
333	20250124	135500	67746405	2970	2970	2970	2970	0
334	20250124	135400	67746405	2970	2970	2970	2970	21
335	20250124	135300	67684035	2970	2970	2970	2970	100
336	20250124	135200	67387035	2970	2970	2970	2970	0
337	20250124	135100	67387035	2970	2970	2970	2970	0
338	20250124	135000	67387035	2970	2970	2970	2970	0
339	20250124	134900	67387035	2970	2970	2970	2970	0
340	20250124	134800	67387035	2970	2970	2970	2970	0
341	20250124	134700	67387035	2970	2970	2970	2970	0
342	20250124	134600	67387035	2970	2970	2970	2970	0
343	20250124	134500	67387035	2970	2970	2970	2970	0
344	20250124	134400	67387035	2970	2965	2970	2965	20
345	20250124	134300	67327700	2965	2965	2965	2965	0
346	20250124	134200	67327700	2965	2965	2965	2965	30
347	20250124	134100	67238750	2950	2950	2950	2950	0
348	20250124	134000	67238750	2950	2950	2950	2950	0
349	20250124	133900	67238750	2950	2950	2950	2950	0
350	20250124	133800	67238750	2950	2950	2950	2950	44
351	20250124	133700	67108950	2950	2950	2950	2950	0
352	20250124	133600	67108950	2950	2950	2950	2950	0
353	20250124	133500	67108950	2950	2950	2950	2950	0
354	20250124	133400	67108950	2950	2950	2950	2950	0
355	20250124	133300	67108950	2950	2950	2950	2950	0
356	20250124	133200	67108950	2950	2950	2950	2950	0
357	20250124	133100	67108950	2950	2950	2950	2950	0
358	20250124	133000	67108950	2950	2950	2950	2950	0
359	20250124	132900	67108950	2950	2950	2950	2950	0
360	20250124	132800	67108950	2950	2950	2950	2950	43
361	20250124	132700	66982100	2950	2950	2950	2950	0
362	20250124	132600	66982100	2950	2950	2950	2950	50
363	20250124	132500	66834600	2950	2950	2950	2950	150
364	20250124	132400	66392100	2960	2960	2960	2960	0
365	20250124	132300	66392100	2960	2960	2960	2960	0
366	20250124	132200	66392100	2960	2960	2960	2960	0
367	20250124	132100	66392100	2960	2960	2960	2960	0
368	20250124	132000	66392100	2960	2960	2960	2960	0
369	20250124	131900	66392100	2960	2960	2960	2960	269
370	20250124	131800	65595860	2960	2960	2960	2960	0
371	20250124	131700	65595860	2960	2960	2960	2960	44
372	20250124	131600	65465620	2965	2965	2965	2965	0
373	20250124	131500	65465620	2965	2965	2965	2965	0
374	20250124	131400	65465620	2965	2965	2965	2965	0
375	20250124	131300	65465620	2965	2965	2965	2965	0
376	20250124	131200	65465620	2965	2965	2965	2965	0
377	20250124	131100	65465620	2965	2965	2965	2965	0
378	20250124	131000	65465620	2965	2965	2965	2965	0
379	20250124	130900	65465620	2965	2965	2965	2965	0
380	20250124	130800	65465620	2965	2965	2965	2965	0
381	20250124	130700	65465620	2965	2965	2965	2965	0
382	20250124	130600	65465620	2965	2965	2965	2965	464
383	20250124	130500	64089860	2965	2965	2965	2965	0
384	20250124	130400	64089860	2965	2965	2965	2965	0
385	20250124	130300	64089860	2965	2965	2965	2965	0
386	20250124	130200	64089860	2965	2965	2965	2965	0
387	20250124	130100	64089860	2965	2965	2965	2965	0
388	20250124	130000	64089860	2965	2965	2965	2965	0
389	20250124	125900	64089860	2965	2965	2965	2965	33
390	20250124	125800	63992015	2965	2960	2965	2960	142
391	20250124	125700	63571200	2960	2960	2960	2960	0
392	20250124	125600	63571200	2960	2960	2960	2960	0
393	20250124	125500	63571200	2960	2960	2960	2960	0
394	20250124	125400	63571200	2960	2960	2960	2960	0
395	20250124	125300	63571200	2960	2960	2960	2960	0
396	20250124	125200	63571200	2960	2960	2960	2960	0
397	20250124	125100	63571200	2960	2960	2960	2960	0
398	20250124	125000	63571200	2960	2960	2960	2960	0
399	20250124	124900	63571200	2960	2960	2960	2960	0
400	20250124	124800	63571200	2960	2960	2960	2960	0
401	20250124	124700	63571200	2960	2960	2960	2960	44
402	20250124	124600	63440960	2960	2960	2960	2960	1
403	20250124	124500	63438000	2965	2965	2965	2965	1
404	20250124	124400	63435035	2965	2965	2965	2965	0
405	20250124	124300	63435035	2965	2965	2965	2965	0
406	20250124	124200	63435035	2965	2965	2965	2965	0
407	20250124	124100	63435035	2965	2965	2965	2965	0
408	20250124	124000	63435035	2965	2965	2965	2965	96
409	20250124	123900	63150395	2965	2965	2965	2965	0
410	20250124	123800	63150395	2965	2965	2965	2965	0
411	20250124	123700	63150395	2965	2965	2965	2965	0
412	20250124	123600	63150395	2965	2965	2965	2965	2
413	20250124	123500	63144465	2965	2965	2965	2965	226
414	20250124	123400	62474375	2970	2970	2970	2970	0
415	20250124	123300	62474375	2970	2970	2970	2970	0
416	20250124	123200	62474375	2970	2970	2970	2970	0
417	20250124	123100	62474375	2970	2970	2970	2970	954
418	20250124	123000	59640995	2970	2970	2970	2970	0
419	20250124	122900	59640995	2970	2965	2970	2965	8
420	20250124	122800	59617250	2970	2970	2970	2970	50
421	20250124	122700	59468750	2965	2965	2965	2965	0
422	20250124	122600	59468750	2965	2965	2965	2965	138
423	20250124	122500	59059580	2960	2960	2960	2960	0
424	20250124	122400	59059580	2960	2960	2960	2960	0
425	20250124	122300	59059580	2960	2960	2960	2960	0
426	20250124	122200	59059580	2960	2960	2960	2960	0
427	20250124	122100	59059580	2960	2960	2960	2960	0
428	20250124	122000	59059580	2960	2960	2960	2960	170
429	20250124	121900	58556380	2960	2960	2960	2960	0
430	20250124	121800	58556380	2960	2960	2960	2960	0
431	20250124	121700	58556380	2960	2960	2960	2960	381
432	20250124	121600	57428620	2960	2960	2960	2960	0
433	20250124	121500	57428620	2960	2960	2960	2960	0
434	20250124	121400	57428620	2960	2960	2960	2960	0
435	20250124	121300	57428620	2960	2960	2960	2960	0
436	20250124	121200	57428620	2960	2960	2960	2960	0
437	20250124	121100	57428620	2960	2960	2960	2960	0
438	20250124	121000	57428620	2960	2960	2960	2960	0
439	20250124	120900	57428620	2960	2960	2960	2960	0
440	20250124	120800	57428620	2960	2960	2960	2960	71
441	20250124	120700	57218460	2965	2965	2965	2965	0
442	20250124	120600	57218460	2965	2965	2965	2965	0
443	20250124	120500	57218460	2965	2965	2965	2965	0
444	20250124	120400	57218460	2965	2965	2965	2965	0
445	20250124	120300	57218460	2965	2965	2965	2965	1
446	20250124	120200	57215495	2965	2965	2965	2965	0
447	20250124	120100	57215495	2965	2965	2965	2965	0
448	20250124	120000	57215495	2965	2965	2965	2965	0
449	20250124	115900	57215495	2965	2965	2965	2965	0
450	20250124	115800	57215495	2965	2965	2965	2965	0
451	20250124	115700	57215495	2965	2945	2965	2945	2
452	20250124	115600	57209585	2950	2950	2950	2950	0
453	20250124	115500	57209585	2950	2950	2950	2950	0
454	20250124	115400	57209585	2950	2950	2950	2950	1
455	20250124	115300	57206635	2950	2950	2950	2950	0
456	20250124	115200	57206635	2950	2950	2950	2950	41
457	20250124	115100	57085685	2945	2945	2945	2945	0
458	20250124	115000	57085685	2945	2945	2945	2945	0
459	20250124	114900	57085685	2945	2945	2945	2945	45
460	20250124	114800	56953160	2940	2940	2940	2940	1
461	20250124	114700	56950220	2940	2940	2940	2940	44
462	20250124	114600	56820860	2945	2945	2945	2945	29
463	20250124	114500	56735455	2940	2945	2945	2940	964
464	20250124	114400	53896480	2950	2950	2950	2950	128
465	20250124	114300	53518880	2950	2950	2950	2950	0
466	20250124	114200	53518880	2950	2950	2950	2950	0
467	20250124	114100	53518880	2950	2950	2950	2950	0
468	20250124	114000	53518880	2950	2950	2950	2950	0
469	20250124	113900	53518880	2950	2950	2950	2950	0
470	20250124	113800	53518880	2950	2950	2950	2950	0
471	20250124	113700	53518880	2950	2950	2950	2950	38
472	20250124	113600	53406780	2960	2960	2960	2960	0
473	20250124	113500	53406780	2960	2960	2960	2960	0
474	20250124	113400	53406780	2960	2960	2960	2960	0
475	20250124	113300	53406780	2960	2960	2960	2960	0
476	20250124	113200	53406780	2960	2960	2960	2960	0
477	20250124	113100	53406780	2960	2960	2960	2960	5
478	20250124	113000	53391980	2950	2950	2950	2950	0
479	20250124	112900	53391980	2950	2950	2950	2950	0
480	20250124	112800	53391980	2950	2950	2950	2950	0
481	20250124	112700	53391980	2950	2950	2950	2950	0
482	20250124	112600	53391980	2950	2950	2950	2950	44
483	20250124	112500	53262180	2955	2955	2955	2955	0
484	20250124	112400	53262180	2955	2955	2955	2955	0
485	20250124	112300	53262180	2955	2955	2955	2955	0
486	20250124	112200	53262180	2955	2955	2955	2955	0
487	20250124	112100	53262180	2955	2955	2955	2955	0
488	20250124	112000	53262180	2955	2955	2955	2955	867
489	20250124	111900	50700195	2955	2955	2955	2955	0
490	20250124	111800	50700195	2955	2955	2955	2955	200
491	20250124	111700	50109195	2955	2955	2955	2955	44
492	20250124	111600	49979175	2955	2955	2955	2955	0
493	20250124	111500	49979175	2955	2955	2955	2955	0
494	20250124	111400	49979175	2955	2955	2955	2955	0
495	20250124	111300	49979175	2955	2955	2955	2955	0
496	20250124	111200	49979175	2955	2955	2955	2955	0
497	20250124	111100	49979175	2955	2955	2955	2955	0
498	20250124	111000	49979175	2955	2955	2955	2955	0
499	20250124	110900	49979175	2955	2955	2955	2955	0
500	20250124	110800	49979175	2955	2955	2955	2955	0
501	20250124	110700	49979175	2955	2955	2955	2955	0
502	20250124	110600	49979175	2955	2955	2955	2955	324
503	20250124	110500	49021755	2955	2955	2955	2955	0
504	20250124	110400	49021755	2955	2955	2955	2955	0
505	20250124	110300	49021755	2955	2955	2955	2955	0
506	20250124	110200	49021755	2955	2955	2955	2955	0
507	20250124	110100	49021755	2955	2955	2955	2955	0
508	20250124	110000	49021755	2955	2955	2955	2955	0
509	20250124	105900	49021755	2955	2955	2955	2955	0
510	20250124	105800	49021755	2955	2950	2955	2950	1018
511	20250124	105700	46014790	2955	2955	2955	2955	10
512	20250124	105600	45985240	2955	2960	2960	2955	39
513	20250124	105500	45869855	2960	2965	2965	2960	638
514	20250124	105400	43980805	2970	2970	2970	2970	44
515	20250124	105300	43850125	2970	2970	2970	2970	0
516	20250124	105200	43850125	2970	2970	2970	2970	2
517	20250124	105100	43844185	2975	2975	2975	2975	0
518	20250124	105000	43844185	2975	2975	2975	2975	10
519	20250124	104900	43814435	2975	2975	2975	2975	0
520	20250124	104800	43814435	2975	2975	2975	2975	0
521	20250124	104700	43814435	2975	2975	2975	2975	0
522	20250124	104600	43814435	2975	2975	2975	2975	10
523	20250124	104500	43784685	2970	2970	2970	2970	1
524	20250124	104400	43781715	2975	2975	2975	2975	0
525	20250124	104300	43781715	2975	2975	2975	2975	0
526	20250124	104200	43781715	2975	2975	2975	2975	0
527	20250124	104100	43781715	2975	2975	2975	2975	0
528	20250124	104000	43781715	2975	2975	2975	2975	0
529	20250124	103900	43781715	2975	2975	2975	2975	1
530	20250124	103800	43778740	2985	2985	2985	2985	0
531	20250124	103700	43778740	2985	2985	2985	2985	0
532	20250124	103600	43778740	2985	2985	2985	2985	1
533	20250124	103500	43775755	2975	2975	2975	2975	10
534	20250124	103400	43746005	2985	2985	2985	2985	1
535	20250124	103300	43743020	2985	2985	2985	2985	0
536	20250124	103200	43743020	2985	2985	2985	2985	0
537	20250124	103100	43743020	2985	2985	2985	2985	0
538	20250124	103000	43743020	2985	2985	2985	2985	0
539	20250124	102900	43743020	2985	2985	2985	2985	0
540	20250124	102800	43743020	2985	2985	2985	2985	0
541	20250124	102700	43743020	2985	2985	2985	2985	0
542	20250124	102600	43743020	2985	2985	2985	2985	0
543	20250124	102500	43743020	2985	2985	2985	2985	0
544	20250124	102400	43743020	2985	2985	2985	2985	0
545	20250124	102300	43743020	2985	2985	2985	2985	0
546	20250124	102200	43743020	2985	2985	2985	2985	0
547	20250124	102100	43743020	2985	2985	2985	2985	0
548	20250124	102000	43743020	2985	2985	2985	2985	1
549	20250124	101900	43740035	2985	2985	2985	2985	333
550	20250124	101800	42746030	2985	2985	2985	2985	0
551	20250124	101700	42746030	2985	2985	2985	2985	5612
552	20250124	101600	25994210	2980	2980	2980	2980	1062
553	20250124	101500	22829450	2980	2980	2980	2980	0
554	20250124	101400	22829450	2980	2980	2980	2980	0
555	20250124	101300	22829450	2980	2980	2980	2980	5
556	20250124	101200	22814550	2980	2980	2980	2980	16
557	20250124	101100	22766870	2980	2980	2980	2980	10
558	20250124	101000	22737070	2980	2980	2980	2980	0
559	20250124	100900	22737070	2980	2980	2980	2980	0
560	20250124	100800	22737070	2980	2980	2980	2980	0
561	20250124	100700	22737070	2980	2980	2980	2980	0
562	20250124	100600	22737070	2980	2980	2980	2980	0
563	20250124	100500	22737070	2980	2980	2980	2980	2
564	20250124	100400	22731110	2980	2980	2980	2980	1
565	20250124	100300	22728130	2980	2980	2980	2980	17
566	20250124	100200	22677470	2985	2985	2985	2985	0
567	20250124	100100	22677470	2985	2985	2985	2985	0
568	20250124	100000	22677470	2985	2985	2985	2985	0
569	20250124	095900	22677470	2985	2980	2985	2980	670
570	20250124	095800	20679105	2980	2980	2980	2980	0
571	20250124	095700	20679105	2980	2980	2980	2980	0
572	20250124	095600	20679105	2980	2980	2980	2980	0
573	20250124	095500	20679105	2980	2980	2980	2980	10
574	20250124	095400	20649305	2960	2960	2960	2960	0
575	20250124	095300	20649305	2960	2960	2960	2960	0
576	20250124	095200	20649305	2960	2960	2960	2960	0
577	20250124	095100	20649305	2960	2960	2960	2960	0
578	20250124	095000	20649305	2960	2955	2960	2950	762
579	20250124	094900	18397155	2955	2955	2955	2955	0
580	20250124	094800	18397155	2955	2955	2955	2955	0
581	20250124	094700	18397155	2955	2955	2955	2955	50
582	20250124	094600	18249405	2955	2955	2955	2955	0
583	20250124	094500	18249405	2955	2955	2955	2955	0
584	20250124	094400	18249405	2955	2955	2955	2955	0
585	20250124	094300	18249405	2955	2955	2955	2955	0
586	20250124	094200	18249405	2955	2955	2955	2955	0
587	20250124	094100	18249405	2955	2955	2955	2955	1
588	20250124	094000	18246450	2955	2955	2955	2955	3
589	20250124	093900	18237585	2955	2945	2955	2945	301
590	20250124	093800	17351130	2955	2955	2955	2955	1
591	20250124	093700	17348175	2950	2950	2950	2950	273
592	20250124	093600	16542825	2950	2950	2950	2950	116
593	20250124	093500	16200625	2950	2950	2950	2950	111
594	20250124	093400	15873175	2950	2950	2950	2950	167
595	20250124	093300	15380525	2950	2950	2950	2950	43
596	20250124	093200	15253675	2945	2945	2945	2945	85
597	20250124	093100	15003350	2945	2945	2945	2945	3
598	20250124	093000	14994515	2935	2935	2935	2935	608
599	20250124	092900	13210035	2935	2935	2935	2935	0
600	20250124	092800	13210035	2935	2935	2935	2935	0
601	20250124	092700	13210035	2935	2935	2935	2935	0
602	20250124	092600	13210035	2935	2935	2935	2935	550
603	20250124	092500	11595785	2930	2930	2930	2930	0
604	20250124	092400	11595785	2930	2930	2930	2930	0
605	20250124	092300	11595785	2930	2930	2930	2930	0
606	20250124	092200	11595785	2930	2950	2950	2930	2258
607	20250124	092100	4966920	2955	2955	2955	2955	0
608	20250124	092000	4966920	2955	2955	2955	2955	5
609	20250124	091900	4952145	2960	2960	2960	2960	0
610	20250124	091800	4952145	2960	2960	2960	2945	514
611	20250124	091700	3436005	2960	2960	2960	2960	0
612	20250124	091600	3436005	2960	2960	2960	2960	159
613	20250124	091500	2965365	2965	2970	2970	2965	550
614	20250124	091400	1334115	2975	2975	2975	2975	0
615	20250124	091300	1334115	2975	2975	2975	2975	0
616	20250124	091200	1334115	2975	2975	2975	2975	0
617	20250124	091100	1334115	2975	2975	2975	2975	0
618	20250124	091000	1334115	2975	2975	2975	2975	0
619	20250124	090900	1334115	2975	2975	2975	2975	0
620	20250124	090800	1334115	2975	2975	2975	2975	0
621	20250124	090700	1334115	2975	2975	2975	2975	0
622	20250124	090600	1334115	2975	2975	2975	2975	0
623	20250124	090500	1334115	2975	2980	2980	2975	154
624	20250124	090400	875715	2985	2985	2985	2985	67
625	20250124	090300	675720	2985	2985	2985	2985	0
626	20250124	090200	675720	2985	2985	2985	2985	0
627	20250124	090100	675720	2985	2990	2990	2985	46
628	20250124	090000	538200	2990	2990	2990	2990	180