KissMeData/162120/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203000	48880935	2895	2895	2895	2895	428
3	20250124	202900	48880935	2895	2895	2895	2895	0
4	20250124	202800	48880935	2895	2895	2895	2895	0
5	20250124	202700	48880935	2895	2895	2895	2895	0
6	20250124	202600	48880935	2895	2895	2895	2895	0
7	20250124	202500	48880935	2895	2895	2895	2895	0
8	20250124	202400	48880935	2895	2895	2895	2895	0
9	20250124	202300	48880935	2895	2895	2895	2895	0
10	20250124	202200	48880935	2895	2895	2895	2895	0
11	20250124	202100	48880935	2895	2895	2895	2895	0
12	20250124	202000	48880935	2895	2895	2895	2895	0
13	20250124	201900	48880935	2895	2895	2895	2895	0
14	20250124	201800	48880935	2895	2895	2895	2895	0
15	20250124	201700	48880935	2895	2895	2895	2895	0
16	20250124	201600	48880935	2895	2895	2895	2895	0
17	20250124	201500	48880935	2895	2895	2895	2895	0
18	20250124	201400	48880935	2895	2895	2895	2895	0
19	20250124	201300	48880935	2895	2895	2895	2895	0
20	20250124	201200	48880935	2895	2895	2895	2895	0
21	20250124	201100	48880935	2895	2895	2895	2895	0
22	20250124	201000	48880935	2895	2895	2895	2895	0
23	20250124	200900	48880935	2895	2895	2895	2895	0
24	20250124	200800	48880935	2895	2895	2895	2895	0
25	20250124	200700	48880935	2895	2895	2895	2895	0
26	20250124	200600	48880935	2895	2895	2895	2895	0
27	20250124	200500	48880935	2895	2895	2895	2895	0
28	20250124	200400	48880935	2895	2895	2895	2895	0
29	20250124	200300	48880935	2895	2895	2895	2895	0
30	20250124	200200	48880935	2895	2895	2895	2895	0
31	20250124	200100	48880935	2895	2895	2895	2895	0
32	20250124	200000	48880935	2895	2895	2895	2895	428
33	20250124	195900	48880935	2895	2895	2895	2895	0
34	20250124	195800	48880935	2895	2895	2895	2895	0
35	20250124	195700	48880935	2895	2895	2895	2895	0
36	20250124	195600	48880935	2895	2895	2895	2895	0
37	20250124	195500	48880935	2895	2895	2895	2895	0
38	20250124	195400	48880935	2895	2895	2895	2895	0
39	20250124	195300	48880935	2895	2895	2895	2895	0
40	20250124	195200	48880935	2895	2895	2895	2895	0
41	20250124	195100	48880935	2895	2895	2895	2895	0
42	20250124	195000	48880935	2895	2895	2895	2895	0
43	20250124	194900	48880935	2895	2895	2895	2895	0
44	20250124	194800	48880935	2895	2895	2895	2895	0
45	20250124	194700	48880935	2895	2895	2895	2895	0
46	20250124	194600	48880935	2895	2895	2895	2895	0
47	20250124	194500	48880935	2895	2895	2895	2895	0
48	20250124	194400	48880935	2895	2895	2895	2895	0
49	20250124	194300	48880935	2895	2895	2895	2895	0
50	20250124	194200	48880935	2895	2895	2895	2895	0
51	20250124	194100	48880935	2895	2895	2895	2895	0
52	20250124	194000	48880935	2895	2895	2895	2895	0
53	20250124	193900	48880935	2895	2895	2895	2895	0
54	20250124	193800	48880935	2895	2895	2895	2895	0
55	20250124	193700	48880935	2895	2895	2895	2895	0
56	20250124	193600	48880935	2895	2895	2895	2895	0
57	20250124	193500	48880935	2895	2895	2895	2895	0
58	20250124	193400	48880935	2895	2895	2895	2895	0
59	20250124	193300	48880935	2895	2895	2895	2895	0
60	20250124	193200	48880935	2895	2895	2895	2895	0
61	20250124	193100	48880935	2895	2895	2895	2895	0
62	20250124	193000	48880935	2895	2895	2895	2895	428
63	20250124	192900	48880935	2895	2895	2895	2895	0
64	20250124	192800	48880935	2895	2895	2895	2895	0
65	20250124	192700	48880935	2895	2895	2895	2895	0
66	20250124	192600	48880935	2895	2895	2895	2895	0
67	20250124	192500	48880935	2895	2895	2895	2895	0
68	20250124	192400	48880935	2895	2895	2895	2895	0
69	20250124	192300	48880935	2895	2895	2895	2895	0
70	20250124	192200	48880935	2895	2895	2895	2895	0
71	20250124	192100	48880935	2895	2895	2895	2895	0
72	20250124	192000	48880935	2895	2895	2895	2895	0
73	20250124	191900	48880935	2895	2895	2895	2895	0
74	20250124	191800	48880935	2895	2895	2895	2895	0
75	20250124	191700	48880935	2895	2895	2895	2895	0
76	20250124	191600	48880935	2895	2895	2895	2895	0
77	20250124	191500	48880935	2895	2895	2895	2895	0
78	20250124	191400	48880935	2895	2895	2895	2895	0
79	20250124	191300	48880935	2895	2895	2895	2895	0
80	20250124	191200	48880935	2895	2895	2895	2895	0
81	20250124	191100	48880935	2895	2895	2895	2895	0
82	20250124	191000	48880935	2895	2895	2895	2895	0
83	20250124	190900	48880935	2895	2895	2895	2895	0
84	20250124	190800	48880935	2895	2895	2895	2895	0
85	20250124	190700	48880935	2895	2895	2895	2895	0
86	20250124	190600	48880935	2895	2895	2895	2895	0
87	20250124	190500	48880935	2895	2895	2895	2895	0
88	20250124	190400	48880935	2895	2895	2895	2895	0
89	20250124	190300	48880935	2895	2895	2895	2895	0
90	20250124	190200	48880935	2895	2895	2895	2895	0
91	20250124	190100	48880935	2895	2895	2895	2895	0
92	20250124	190000	48880935	2895	2895	2895	2895	428
93	20250124	185900	48880935	2895	2895	2895	2895	0
94	20250124	185800	48880935	2895	2895	2895	2895	0
95	20250124	185700	48880935	2895	2895	2895	2895	0
96	20250124	185600	48880935	2895	2895	2895	2895	0
97	20250124	185500	48880935	2895	2895	2895	2895	0
98	20250124	185400	48880935	2895	2895	2895	2895	0
99	20250124	185300	48880935	2895	2895	2895	2895	0
100	20250124	185200	48880935	2895	2895	2895	2895	0
101	20250124	185100	48880935	2895	2895	2895	2895	0
102	20250124	185000	48880935	2895	2895	2895	2895	0
103	20250124	184900	48880935	2895	2895	2895	2895	0
104	20250124	184800	48880935	2895	2895	2895	2895	0
105	20250124	184700	48880935	2895	2895	2895	2895	0
106	20250124	184600	48880935	2895	2895	2895	2895	0
107	20250124	184500	48880935	2895	2895	2895	2895	0
108	20250124	184400	48880935	2895	2895	2895	2895	0
109	20250124	184300	48880935	2895	2895	2895	2895	0
110	20250124	184200	48880935	2895	2895	2895	2895	0
111	20250124	184100	48880935	2895	2895	2895	2895	0
112	20250124	184000	48880935	2895	2895	2895	2895	0
113	20250124	183900	48880935	2895	2895	2895	2895	0
114	20250124	183800	48880935	2895	2895	2895	2895	0
115	20250124	183700	48880935	2895	2895	2895	2895	0
116	20250124	183600	48880935	2895	2895	2895	2895	0
117	20250124	183500	48880935	2895	2895	2895	2895	0
118	20250124	183400	48880935	2895	2895	2895	2895	0
119	20250124	183300	48880935	2895	2895	2895	2895	0
120	20250124	183200	48880935	2895	2895	2895	2895	0
121	20250124	183100	48880935	2895	2895	2895	2895	0
122	20250124	183000	48880935	2895	2895	2895	2895	428
123	20250124	182900	48880935	2895	2895	2895	2895	0
124	20250124	182800	48880935	2895	2895	2895	2895	0
125	20250124	182700	48880935	2895	2895	2895	2895	0
126	20250124	182600	48880935	2895	2895	2895	2895	0
127	20250124	182500	48880935	2895	2895	2895	2895	0
128	20250124	182400	48880935	2895	2895	2895	2895	0
129	20250124	182300	48880935	2895	2895	2895	2895	0
130	20250124	182200	48880935	2895	2895	2895	2895	0
131	20250124	182100	48880935	2895	2895	2895	2895	0
132	20250124	182000	48880935	2895	2895	2895	2895	0
133	20250124	181900	48880935	2895	2895	2895	2895	0
134	20250124	181800	48880935	2895	2895	2895	2895	0
135	20250124	181700	48880935	2895	2895	2895	2895	0
136	20250124	181600	48880935	2895	2895	2895	2895	0
137	20250124	181500	48880935	2895	2895	2895	2895	0
138	20250124	181400	48880935	2895	2895	2895	2895	0
139	20250124	181300	48880935	2895	2895	2895	2895	0
140	20250124	181200	48880935	2895	2895	2895	2895	0
141	20250124	181100	48880935	2895	2895	2895	2895	0
142	20250124	181000	48880935	2895	2895	2895	2895	0
143	20250124	180900	48880935	2895	2895	2895	2895	0
144	20250124	180800	48880935	2895	2895	2895	2895	0
145	20250124	180700	48880935	2895	2895	2895	2895	0
146	20250124	180600	48880935	2895	2895	2895	2895	0
147	20250124	180500	48880935	2895	2895	2895	2895	0
148	20250124	180400	48880935	2895	2895	2895	2895	0
149	20250124	180300	48880935	2895	2895	2895	2895	0
150	20250124	180200	48880935	2895	2895	2895	2895	0
151	20250124	180100	48880935	2895	2895	2895	2895	0
152	20250124	180000	48880935	2895	2895	2895	2895	428
153	20250124	175900	48880935	2895	2895	2895	2895	0
154	20250124	175800	48880935	2895	2895	2895	2895	0
155	20250124	175700	48880935	2895	2895	2895	2895	0
156	20250124	175600	48880935	2895	2895	2895	2895	0
157	20250124	175500	48880935	2895	2895	2895	2895	0
158	20250124	175400	48880935	2895	2895	2895	2895	0
159	20250124	175300	48880935	2895	2895	2895	2895	0
160	20250124	175200	48880935	2895	2895	2895	2895	0
161	20250124	175100	48880935	2895	2895	2895	2895	0
162	20250124	175000	48880935	2895	2895	2895	2895	0
163	20250124	174900	48880935	2895	2895	2895	2895	0
164	20250124	174800	48880935	2895	2895	2895	2895	0
165	20250124	174700	48880935	2895	2895	2895	2895	0
166	20250124	174600	48880935	2895	2895	2895	2895	0
167	20250124	174500	48880935	2895	2895	2895	2895	0
168	20250124	174400	48880935	2895	2895	2895	2895	0
169	20250124	174300	48880935	2895	2895	2895	2895	0
170	20250124	174200	48880935	2895	2895	2895	2895	0
171	20250124	174100	48880935	2895	2895	2895	2895	0
172	20250124	174000	48880935	2895	2895	2895	2895	0
173	20250124	173900	48880935	2895	2895	2895	2895	0
174	20250124	173800	48880935	2895	2895	2895	2895	0
175	20250124	173700	48880935	2895	2895	2895	2895	0
176	20250124	173600	48880935	2895	2895	2895	2895	0
177	20250124	173500	48880935	2895	2895	2895	2895	0
178	20250124	173400	48880935	2895	2895	2895	2895	0
179	20250124	173300	48880935	2895	2895	2895	2895	0
180	20250124	173200	48880935	2895	2895	2895	2895	0
181	20250124	173100	48880935	2895	2895	2895	2895	0
182	20250124	173000	48880935	2895	2895	2895	2895	428
183	20250124	172900	48880935	2895	2895	2895	2895	0
184	20250124	172800	48880935	2895	2895	2895	2895	0
185	20250124	172700	48880935	2895	2895	2895	2895	0
186	20250124	172600	48880935	2895	2895	2895	2895	0
187	20250124	172500	48880935	2895	2895	2895	2895	0
188	20250124	172400	48880935	2895	2895	2895	2895	0
189	20250124	172300	48880935	2895	2895	2895	2895	0
190	20250124	172200	48880935	2895	2895	2895	2895	0
191	20250124	172100	48880935	2895	2895	2895	2895	0
192	20250124	172000	48880935	2895	2895	2895	2895	0
193	20250124	171900	48880935	2895	2895	2895	2895	0
194	20250124	171800	48880935	2895	2895	2895	2895	0
195	20250124	171700	48880935	2895	2895	2895	2895	0
196	20250124	171600	48880935	2895	2895	2895	2895	0
197	20250124	171500	48880935	2895	2895	2895	2895	0
198	20250124	171400	48880935	2895	2895	2895	2895	0
199	20250124	171300	48880935	2895	2895	2895	2895	0
200	20250124	171200	48880935	2895	2895	2895	2895	0
201	20250124	171100	48880935	2895	2895	2895	2895	0
202	20250124	171000	48880935	2895	2895	2895	2895	0
203	20250124	170900	48880935	2895	2895	2895	2895	0
204	20250124	170800	48880935	2895	2895	2895	2895	0
205	20250124	170700	48880935	2895	2895	2895	2895	0
206	20250124	170600	48880935	2895	2895	2895	2895	0
207	20250124	170500	48880935	2895	2895	2895	2895	0
208	20250124	170400	48880935	2895	2895	2895	2895	0
209	20250124	170300	48880935	2895	2895	2895	2895	0
210	20250124	170200	48880935	2895	2895	2895	2895	0
211	20250124	170100	48880935	2895	2895	2895	2895	0
212	20250124	170000	48880935	2895	2895	2895	2895	428
213	20250124	165900	48880935	2895	2895	2895	2895	0
214	20250124	165800	48880935	2895	2895	2895	2895	0
215	20250124	165700	48880935	2895	2895	2895	2895	0
216	20250124	165600	48880935	2895	2895	2895	2895	0
217	20250124	165500	48880935	2895	2895	2895	2895	0
218	20250124	165400	48880935	2895	2895	2895	2895	0
219	20250124	165300	48880935	2895	2895	2895	2895	0
220	20250124	165200	48880935	2895	2895	2895	2895	0
221	20250124	165100	48880935	2895	2895	2895	2895	0
222	20250124	165000	48880935	2895	2895	2895	2895	0
223	20250124	164900	48880935	2895	2895	2895	2895	0
224	20250124	164800	48880935	2895	2895	2895	2895	0
225	20250124	164700	48880935	2895	2895	2895	2895	0
226	20250124	164600	48880935	2895	2895	2895	2895	0
227	20250124	164500	48880935	2895	2895	2895	2895	0
228	20250124	164400	48880935	2895	2895	2895	2895	0
229	20250124	164300	48880935	2895	2895	2895	2895	0
230	20250124	164200	48880935	2895	2895	2895	2895	0
231	20250124	164100	48880935	2895	2895	2895	2895	0
232	20250124	164000	48880935	2895	2895	2895	2895	0
233	20250124	163900	48880935	2895	2895	2895	2895	0
234	20250124	163800	48880935	2895	2895	2895	2895	0
235	20250124	163700	48880935	2895	2895	2895	2895	0
236	20250124	163600	48880935	2895	2895	2895	2895	0
237	20250124	163500	48880935	2895	2895	2895	2895	0
238	20250124	163400	48880935	2895	2895	2895	2895	0
239	20250124	163300	48880935	2895	2895	2895	2895	0
240	20250124	163200	48880935	2895	2895	2895	2895	0
241	20250124	163100	48880935	2895	2895	2895	2895	0
242	20250124	163000	48880935	2895	2895	2895	2895	428
243	20250124	162900	48880935	2895	2895	2895	2895	0
244	20250124	162800	48880935	2895	2895	2895	2895	0
245	20250124	162700	48880935	2895	2895	2895	2895	0
246	20250124	162600	48880935	2895	2895	2895	2895	0
247	20250124	162500	48880935	2895	2895	2895	2895	0
248	20250124	162400	48880935	2895	2895	2895	2895	0
249	20250124	162300	48880935	2895	2895	2895	2895	0
250	20250124	162200	48880935	2895	2895	2895	2895	0
251	20250124	162100	48880935	2895	2895	2895	2895	0
252	20250124	162000	48880935	2895	2895	2895	2895	0
253	20250124	161900	48880935	2895	2895	2895	2895	0
254	20250124	161800	48880935	2895	2895	2895	2895	0
255	20250124	161700	48880935	2895	2895	2895	2895	0
256	20250124	161600	48880935	2895	2895	2895	2895	0
257	20250124	161500	48880935	2895	2895	2895	2895	0
258	20250124	161400	48880935	2895	2895	2895	2895	0
259	20250124	161300	48880935	2895	2895	2895	2895	0
260	20250124	161200	48880935	2895	2895	2895	2895	0
261	20250124	161100	48880935	2895	2895	2895	2895	0
262	20250124	161000	48880935	2895	2895	2895	2895	0
263	20250124	160900	48880935	2895	2895	2895	2895	0
264	20250124	160800	48880935	2895	2895	2895	2895	0
265	20250124	160700	48880935	2895	2895	2895	2895	0
266	20250124	160600	48880935	2895	2895	2895	2895	0
267	20250124	160500	48880935	2895	2895	2895	2895	0
268	20250124	160400	48880935	2895	2895	2895	2895	0
269	20250124	160300	48880935	2895	2895	2895	2895	0
270	20250124	160200	48880935	2895	2895	2895	2895	0
271	20250124	160100	48880935	2895	2895	2895	2895	0
272	20250124	160000	48880935	2895	2895	2895	2895	428
273	20250124	155900	48880935	2895	2895	2895	2895	0
274	20250124	155800	48880935	2895	2895	2895	2895	0
275	20250124	155700	48880935	2895	2895	2895	2895	0
276	20250124	155600	48880935	2895	2895	2895	2895	0
277	20250124	155500	48880935	2895	2895	2895	2895	0
278	20250124	155400	48880935	2895	2895	2895	2895	0
279	20250124	155300	48880935	2895	2895	2895	2895	0
280	20250124	155200	48880935	2895	2895	2895	2895	0
281	20250124	155100	48880935	2895	2895	2895	2895	0
282	20250124	155000	48880935	2895	2895	2895	2895	0
283	20250124	154900	48880935	2895	2895	2895	2895	0
284	20250124	154800	48880935	2895	2895	2895	2895	0
285	20250124	154700	48880935	2895	2895	2895	2895	0
286	20250124	154600	48880935	2895	2895	2895	2895	0
287	20250124	154500	48880935	2895	2895	2895	2895	0
288	20250124	154400	48880935	2895	2895	2895	2895	0
289	20250124	154300	48880935	2895	2895	2895	2895	0
290	20250124	154200	48880935	2895	2895	2895	2895	0
291	20250124	154100	48880935	2895	2895	2895	2895	0
292	20250124	154000	48880935	2895	2895	2895	2895	0
293	20250124	153900	48880935	2895	2895	2895	2895	0
294	20250124	153800	48880935	2895	2895	2895	2895	0
295	20250124	153700	48880935	2895	2895	2895	2895	0
296	20250124	153600	48880935	2895	2895	2895	2895	0
297	20250124	153500	48880935	2895	2895	2895	2895	0
298	20250124	153400	48880935	2895	2895	2895	2895	0
299	20250124	153300	48880935	2895	2895	2895	2895	0
300	20250124	153200	48880935	2895	2895	2895	2895	0
301	20250124	153100	48880935	2895	2895	2895	2895	0
302	20250124	153000	48880935	2895	2895	2895	2895	856
303	20250124	152900	47641875	2915	2915	2915	2915	0
304	20250124	152800	47641875	2915	2915	2915	2915	0
305	20250124	152700	47641875	2915	2915	2915	2915	0
306	20250124	152600	47641875	2915	2915	2915	2915	0
307	20250124	152500	47641875	2915	2915	2915	2915	0
308	20250124	152400	47641875	2915	2915	2915	2915	0
309	20250124	152300	47641875	2915	2915	2915	2915	0
310	20250124	152200	47641875	2915	2915	2915	2915	0
311	20250124	152100	47641875	2915	2915	2915	2915	0
312	20250124	152000	47641875	2915	2915	2915	2915	0
313	20250124	151900	47641875	2915	2915	2915	2915	0
314	20250124	151800	47641875	2915	2915	2915	2900	24
315	20250124	151700	47572245	2900	2905	2905	2900	80
316	20250124	151600	47340080	2920	2900	2920	2900	152
317	20250124	151500	46899240	2920	2920	2920	2920	0
318	20250124	151400	46899240	2920	2900	2920	2900	191
319	20250124	151300	46345320	2920	2920	2920	2920	0
320	20250124	151200	46345320	2920	2920	2920	2920	0
321	20250124	151100	46345320	2920	2920	2920	2920	0
322	20250124	151000	46345320	2920	2920	2920	2920	0
323	20250124	150900	46345320	2920	2920	2920	2920	0
324	20250124	150800	46345320	2920	2920	2920	2920	0
325	20250124	150700	46345320	2920	2920	2920	2920	0
326	20250124	150600	46345320	2920	2920	2920	2920	0
327	20250124	150500	46345320	2920	2920	2920	2920	0
328	20250124	150400	46345320	2920	2920	2920	2920	0
329	20250124	150300	46345320	2920	2920	2920	2920	0
330	20250124	150200	46345320	2920	2920	2920	2920	0
331	20250124	150100	46345320	2920	2920	2920	2920	0
332	20250124	150000	46345320	2920	2920	2920	2920	0
333	20250124	145900	46345320	2920	2920	2920	2920	0
334	20250124	145800	46345320	2920	2920	2920	2920	0
335	20250124	145700	46345320	2920	2920	2920	2920	0
336	20250124	145600	46345320	2920	2920	2920	2920	0
337	20250124	145500	46345320	2920	2920	2920	2920	0
338	20250124	145400	46345320	2920	2920	2920	2920	0
339	20250124	145300	46345320	2920	2920	2920	2920	0
340	20250124	145200	46345320	2920	2920	2920	2920	0
341	20250124	145100	46345320	2920	2920	2920	2920	0
342	20250124	145000	46345320	2920	2920	2920	2920	0
343	20250124	144900	46345320	2920	2920	2920	2920	0
344	20250124	144800	46345320	2920	2920	2920	2920	0
345	20250124	144700	46345320	2920	2920	2920	2920	0
346	20250124	144600	46345320	2920	2920	2920	2920	0
347	20250124	144500	46345320	2920	2920	2920	2920	0
348	20250124	144400	46345320	2920	2920	2920	2920	0
349	20250124	144300	46345320	2920	2920	2920	2920	0
350	20250124	144200	46345320	2920	2920	2920	2920	0
351	20250124	144100	46345320	2920	2920	2920	2920	0
352	20250124	144000	46345320	2920	2920	2920	2920	1
353	20250124	143900	46342400	2900	2900	2900	2900	400
354	20250124	143800	45182400	2930	2930	2930	2930	0
355	20250124	143700	45182400	2930	2930	2930	2930	0
356	20250124	143600	45182400	2930	2930	2930	2930	0
357	20250124	143500	45182400	2930	2930	2930	2930	0
358	20250124	143400	45182400	2930	2930	2930	2930	0
359	20250124	143300	45182400	2930	2930	2930	2930	0
360	20250124	143200	45182400	2930	2930	2930	2930	0
361	20250124	143100	45182400	2930	2930	2930	2930	0
362	20250124	143000	45182400	2930	2930	2930	2930	0
363	20250124	142900	45182400	2930	2930	2930	2930	0
364	20250124	142800	45182400	2930	2930	2930	2930	0
365	20250124	142700	45182400	2930	2930	2930	2930	0
366	20250124	142600	45182400	2930	2930	2930	2930	0
367	20250124	142500	45182400	2930	2930	2930	2930	0
368	20250124	142400	45182400	2930	2930	2930	2930	0
369	20250124	142300	45182400	2930	2930	2930	2930	0
370	20250124	142200	45182400	2930	2930	2930	2930	0
371	20250124	142100	45182400	2930	2930	2930	2930	0
372	20250124	142000	45182400	2930	2930	2930	2930	0
373	20250124	141900	45182400	2930	2930	2930	2930	1
374	20250124	141800	45179470	2900	2900	2900	2900	200
375	20250124	141700	44599470	2930	2930	2930	2930	0
376	20250124	141600	44599470	2930	2930	2930	2930	0
377	20250124	141500	44599470	2930	2930	2930	2930	0
378	20250124	141400	44599470	2930	2930	2930	2930	0
379	20250124	141300	44599470	2930	2930	2930	2930	0
380	20250124	141200	44599470	2930	2930	2930	2930	0
381	20250124	141100	44599470	2930	2930	2930	2930	0
382	20250124	141000	44599470	2930	2930	2930	2930	0
383	20250124	140900	44599470	2930	2910	2930	2910	6
384	20250124	140800	44581990	2935	2935	2935	2935	2
385	20250124	140700	44576120	2900	2900	2900	2900	0
386	20250124	140600	44576120	2900	2900	2900	2900	0
387	20250124	140500	44576120	2900	2920	2920	2900	3400
388	20250124	140400	34703940	2935	2935	2935	2935	0
389	20250124	140300	34703940	2935	2935	2935	2935	0
390	20250124	140200	34703940	2935	2935	2935	2935	0
391	20250124	140100	34703940	2935	2935	2935	2935	0
392	20250124	140000	34703940	2935	2935	2935	2935	0
393	20250124	135900	34703940	2935	2935	2935	2935	0
394	20250124	135800	34703940	2935	2935	2935	2935	0
395	20250124	135700	34703940	2935	2935	2935	2935	0
396	20250124	135600	34703940	2935	2935	2935	2935	0
397	20250124	135500	34703940	2935	2935	2935	2935	0
398	20250124	135400	34703940	2935	2935	2935	2935	0
399	20250124	135300	34703940	2935	2935	2935	2935	0
400	20250124	135200	34703940	2935	2935	2935	2935	0
401	20250124	135100	34703940	2935	2935	2935	2935	0
402	20250124	135000	34703940	2935	2935	2935	2935	0
403	20250124	134900	34703940	2935	2935	2935	2935	0
404	20250124	134800	34703940	2935	2935	2935	2935	0
405	20250124	134700	34703940	2935	2935	2935	2935	0
406	20250124	134600	34703940	2935	2935	2935	2935	0
407	20250124	134500	34703940	2935	2935	2935	2935	0
408	20250124	134400	34703940	2935	2935	2935	2935	0
409	20250124	134300	34703940	2935	2935	2935	2935	0
410	20250124	134200	34703940	2935	2935	2935	2935	0
411	20250124	134100	34703940	2935	2935	2935	2935	0
412	20250124	134000	34703940	2935	2935	2935	2935	0
413	20250124	133900	34703940	2935	2935	2935	2935	0
414	20250124	133800	34703940	2935	2935	2935	2935	0
415	20250124	133700	34703940	2935	2935	2935	2935	0
416	20250124	133600	34703940	2935	2935	2935	2935	0
417	20250124	133500	34703940	2935	2935	2935	2935	0
418	20250124	133400	34703940	2935	2935	2935	2935	0
419	20250124	133300	34703940	2935	2935	2935	2935	0
420	20250124	133200	34703940	2935	2935	2935	2935	0
421	20250124	133100	34703940	2935	2935	2935	2935	0
422	20250124	133000	34703940	2935	2935	2935	2935	0
423	20250124	132900	34703940	2935	2935	2935	2935	0
424	20250124	132800	34703940	2935	2935	2935	2935	0
425	20250124	132700	34703940	2935	2935	2935	2935	0
426	20250124	132600	34703940	2935	2935	2935	2935	0
427	20250124	132500	34703940	2935	2935	2935	2935	0
428	20250124	132400	34703940	2935	2935	2935	2935	0
429	20250124	132300	34703940	2935	2935	2935	2935	0
430	20250124	132200	34703940	2935	2935	2935	2935	0
431	20250124	132100	34703940	2935	2935	2935	2935	0
432	20250124	132000	34703940	2935	2935	2935	2935	0
433	20250124	131900	34703940	2935	2935	2935	2935	0
434	20250124	131800	34703940	2935	2935	2935	2935	0
435	20250124	131700	34703940	2935	2935	2935	2935	0
436	20250124	131600	34703940	2935	2935	2935	2935	0
437	20250124	131500	34703940	2935	2935	2935	2935	0
438	20250124	131400	34703940	2935	2935	2935	2935	0
439	20250124	131300	34703940	2935	2935	2935	2935	0
440	20250124	131200	34703940	2935	2935	2935	2935	0
441	20250124	131100	34703940	2935	2935	2935	2935	0
442	20250124	131000	34703940	2935	2935	2935	2935	0
443	20250124	130900	34703940	2935	2935	2935	2935	0
444	20250124	130800	34703940	2935	2935	2935	2935	0
445	20250124	130700	34703940	2935	2935	2935	2935	0
446	20250124	130600	34703940	2935	2935	2935	2935	0
447	20250124	130500	34703940	2935	2935	2935	2935	0
448	20250124	130400	34703940	2935	2935	2935	2935	0
449	20250124	130300	34703940	2935	2935	2935	2935	0
450	20250124	130200	34703940	2935	2935	2935	2935	0
451	20250124	130100	34703940	2935	2935	2935	2935	0
452	20250124	130000	34703940	2935	2935	2935	2935	0
453	20250124	125900	34703940	2935	2935	2935	2935	0
454	20250124	125800	34703940	2935	2935	2935	2935	0
455	20250124	125700	34703940	2935	2935	2935	2935	0
456	20250124	125600	34703940	2935	2935	2935	2935	0
457	20250124	125500	34703940	2935	2935	2935	2935	0
458	20250124	125400	34703940	2935	2935	2935	2935	0
459	20250124	125300	34703940	2935	2935	2935	2935	0
460	20250124	125200	34703940	2935	2935	2935	2935	0
461	20250124	125100	34703940	2935	2935	2935	2935	0
462	20250124	125000	34703940	2935	2935	2935	2935	0
463	20250124	124900	34703940	2935	2935	2935	2935	0
464	20250124	124800	34703940	2935	2935	2935	2935	0
465	20250124	124700	34703940	2935	2935	2935	2935	0
466	20250124	124600	34703940	2935	2935	2935	2935	0
467	20250124	124500	34703940	2935	2935	2935	2935	0
468	20250124	124400	34703940	2935	2935	2935	2935	0
469	20250124	124300	34703940	2935	2935	2935	2935	0
470	20250124	124200	34703940	2935	2935	2935	2935	0
471	20250124	124100	34703940	2935	2935	2935	2935	0
472	20250124	124000	34703940	2935	2935	2935	2935	0
473	20250124	123900	34703940	2935	2935	2935	2935	0
474	20250124	123800	34703940	2935	2935	2935	2935	0
475	20250124	123700	34703940	2935	2935	2935	2935	0
476	20250124	123600	34703940	2935	2935	2935	2935	0
477	20250124	123500	34703940	2935	2935	2935	2935	0
478	20250124	123400	34703940	2935	2935	2935	2935	0
479	20250124	123300	34703940	2935	2935	2935	2935	0
480	20250124	123200	34703940	2935	2935	2935	2935	0
481	20250124	123100	34703940	2935	2935	2935	2935	0
482	20250124	123000	34703940	2935	2935	2935	2935	0
483	20250124	122900	34703940	2935	2935	2935	2935	0
484	20250124	122800	34703940	2935	2935	2935	2935	0
485	20250124	122700	34703940	2935	2935	2935	2935	0
486	20250124	122600	34703940	2935	2935	2935	2935	0
487	20250124	122500	34703940	2935	2935	2935	2935	0
488	20250124	122400	34703940	2935	2935	2935	2935	0
489	20250124	122300	34703940	2935	2935	2935	2935	0
490	20250124	122200	34703940	2935	2935	2935	2935	0
491	20250124	122100	34703940	2935	2935	2935	2935	0
492	20250124	122000	34703940	2935	2935	2935	2935	0
493	20250124	121900	34703940	2935	2935	2935	2935	5
494	20250124	121800	34689265	2935	2935	2935	2935	0
495	20250124	121700	34689265	2935	2935	2935	2935	0
496	20250124	121600	34689265	2935	2935	2935	2935	0
497	20250124	121500	34689265	2935	2935	2935	2935	0
498	20250124	121400	34689265	2935	2935	2935	2935	0
499	20250124	121300	34689265	2935	2935	2935	2935	0
500	20250124	121200	34689265	2935	2935	2935	2935	0
501	20250124	121100	34689265	2935	2935	2935	2935	0
502	20250124	121000	34689265	2935	2935	2935	2935	0
503	20250124	120900	34689265	2935	2935	2935	2935	0
504	20250124	120800	34689265	2935	2935	2935	2935	0
505	20250124	120700	34689265	2935	2935	2935	2935	0
506	20250124	120600	34689265	2935	2935	2935	2935	0
507	20250124	120500	34689265	2935	2935	2935	2935	0
508	20250124	120400	34689265	2935	2935	2935	2935	0
509	20250124	120300	34689265	2935	2935	2935	2935	0
510	20250124	120200	34689265	2935	2935	2935	2935	0
511	20250124	120100	34689265	2935	2935	2935	2935	0
512	20250124	120000	34689265	2935	2935	2935	2935	0
513	20250124	115900	34689265	2935	2935	2935	2935	0
514	20250124	115800	34689265	2935	2935	2935	2935	0
515	20250124	115700	34689265	2935	2935	2935	2935	0
516	20250124	115600	34689265	2935	2935	2935	2935	0
517	20250124	115500	34689265	2935	2935	2935	2935	0
518	20250124	115400	34689265	2935	2935	2935	2935	0
519	20250124	115300	34689265	2935	2935	2935	2935	0
520	20250124	115200	34689265	2935	2935	2935	2935	0
521	20250124	115100	34689265	2935	2935	2935	2935	0
522	20250124	115000	34689265	2935	2935	2935	2935	0
523	20250124	114900	34689265	2935	2935	2935	2935	0
524	20250124	114800	34689265	2935	2935	2935	2935	0
525	20250124	114700	34689265	2935	2935	2935	2935	0
526	20250124	114600	34689265	2935	2935	2935	2935	0
527	20250124	114500	34689265	2935	2935	2935	2935	0
528	20250124	114400	34689265	2935	2935	2935	2935	0
529	20250124	114300	34689265	2935	2935	2935	2935	0
530	20250124	114200	34689265	2935	2935	2935	2935	0
531	20250124	114100	34689265	2935	2935	2935	2935	0
532	20250124	114000	34689265	2935	2935	2935	2935	1
533	20250124	113900	34686330	2905	2905	2905	2905	660
534	20250124	113800	32769030	2935	2935	2935	2935	500
535	20250124	113700	31301530	2900	2905	2905	2900	176
536	20250124	113600	30790855	2935	2935	2935	2935	54
537	20250124	113500	30632365	2940	2940	2940	2940	0
538	20250124	113400	30632365	2940	2940	2940	2940	0
539	20250124	113300	30632365	2940	2940	2940	2940	0
540	20250124	113200	30632365	2940	2940	2940	2940	0
541	20250124	113100	30632365	2940	2940	2940	2940	0
542	20250124	113000	30632365	2940	2940	2940	2940	0
543	20250124	112900	30632365	2940	2940	2940	2940	0
544	20250124	112800	30632365	2940	2940	2940	2940	0
545	20250124	112700	30632365	2940	2940	2940	2940	0
546	20250124	112600	30632365	2940	2940	2940	2940	0
547	20250124	112500	30632365	2940	2940	2940	2940	0
548	20250124	112400	30632365	2940	2940	2940	2940	0
549	20250124	112300	30632365	2940	2940	2940	2940	0
550	20250124	112200	30632365	2940	2940	2940	2940	0
551	20250124	112100	30632365	2940	2940	2940	2940	0
552	20250124	112000	30632365	2940	2940	2940	2940	0
553	20250124	111900	30632365	2940	2940	2940	2940	1
554	20250124	111800	30629425	2900	2900	2900	2900	0
555	20250124	111700	30629425	2900	2900	2900	2900	0
556	20250124	111600	30629425	2900	2900	2900	2900	0
557	20250124	111500	30629425	2900	2900	2900	2900	0
558	20250124	111400	30629425	2900	2900	2900	2900	300
559	20250124	111300	29759425	2940	2940	2940	2940	1
560	20250124	111200	29756485	2900	2900	2900	2900	0
561	20250124	111100	29756485	2900	2900	2900	2900	0
562	20250124	111000	29756485	2900	2900	2900	2900	0
563	20250124	110900	29756485	2900	2900	2900	2900	200
564	20250124	110800	29176485	2940	2940	2940	2940	2
565	20250124	110700	29170605	2940	2940	2940	2940	0
566	20250124	110600	29170605	2940	2940	2940	2940	0
567	20250124	110500	29170605	2940	2940	2940	2940	1
568	20250124	110400	29167665	2940	2940	2940	2940	0
569	20250124	110300	29167665	2940	2940	2940	2940	0
570	20250124	110200	29167665	2940	2940	2940	2940	0
571	20250124	110100	29167665	2940	2940	2940	2940	0
572	20250124	110000	29167665	2940	2940	2940	2940	1
573	20250124	105900	29164725	2900	2910	2910	2900	1900
574	20250124	105800	23654705	2940	2940	2940	2940	0
575	20250124	105700	23654705	2940	2940	2940	2940	0
576	20250124	105600	23654705	2940	2940	2940	2940	0
577	20250124	105500	23654705	2940	2940	2940	2940	0
578	20250124	105400	23654705	2940	2940	2940	2940	0
579	20250124	105300	23654705	2940	2940	2940	2940	0
580	20250124	105200	23654705	2940	2940	2940	2940	0
581	20250124	105100	23654705	2940	2940	2940	2940	0
582	20250124	105000	23654705	2940	2940	2940	2940	0
583	20250124	104900	23654705	2940	2940	2940	2940	0
584	20250124	104800	23654705	2940	2940	2940	2940	0
585	20250124	104700	23654705	2940	2940	2940	2940	0
586	20250124	104600	23654705	2940	2940	2940	2940	0
587	20250124	104500	23654705	2940	2940	2940	2940	1
588	20250124	104400	23651765	2900	2900	2900	2900	0
589	20250124	104300	23651765	2900	2900	2900	2900	0
590	20250124	104200	23651765	2900	2900	2900	2900	1800
591	20250124	104100	18431765	2900	2910	2910	2900	1500
592	20250124	104000	14081755	2950	2950	2950	2950	0
593	20250124	103900	14081755	2950	2950	2950	2950	0
594	20250124	103800	14081755	2950	2950	2950	2950	0
595	20250124	103700	14081755	2950	2950	2950	2950	1
596	20250124	103600	14078805	2900	2900	2900	2900	0
597	20250124	103500	14078805	2900	2910	2910	2900	1364
598	20250124	103400	10118165	2910	2925	2925	2910	691
599	20250124	103300	8102220	2950	2950	2950	2950	0
600	20250124	103200	8102220	2950	2950	2950	2950	0
601	20250124	103100	8102220	2950	2950	2950	2950	0
602	20250124	103000	8102220	2950	2950	2950	2950	0
603	20250124	102900	8102220	2950	2950	2950	2950	0
604	20250124	102800	8102220	2950	2950	2950	2950	0
605	20250124	102700	8102220	2950	2950	2950	2950	0
606	20250124	102600	8102220	2950	2950	2950	2950	0
607	20250124	102500	8102220	2950	2950	2950	2950	0
608	20250124	102400	8102220	2950	2950	2950	2950	0
609	20250124	102300	8102220	2950	2950	2950	2950	0
610	20250124	102200	8102220	2950	2950	2950	2950	0
611	20250124	102100	8102220	2950	2950	2950	2950	0
612	20250124	102000	8102220	2950	2950	2950	2950	1
613	20250124	101900	8099270	2925	2925	2925	2925	0
614	20250124	101800	8099270	2925	2925	2925	2925	0
615	20250124	101700	8099270	2925	2925	2925	2925	0
616	20250124	101600	8099270	2925	2925	2925	2925	0
617	20250124	101500	8099270	2925	2930	2930	2925	1000
618	20250124	101400	5171525	2975	2975	2975	2975	0
619	20250124	101300	5171525	2975	2975	2975	2975	0
620	20250124	101200	5171525	2975	2975	2975	2975	0
621	20250124	101100	5171525	2975	2975	2975	2975	0
622	20250124	101000	5171525	2975	2975	2975	2975	0
623	20250124	100900	5171525	2975	2975	2975	2975	0
624	20250124	100800	5171525	2975	2975	2975	2975	0
625	20250124	100700	5171525	2975	2975	2975	2975	0
626	20250124	100600	5171525	2975	2975	2975	2975	0
627	20250124	100500	5171525	2975	2975	2975	2975	0
628	20250124	100400	5171525	2975	2975	2975	2975	0
629	20250124	100300	5171525	2975	2975	2975	2975	0
630	20250124	100200	5171525	2975	2975	2975	2975	1
631	20250124	100100	5168550	2920	2920	2920	2920	0
632	20250124	100000	5168550	2920	2920	2920	2920	0
633	20250124	095900	5168550	2920	2920	2920	2920	0
634	20250124	095800	5168550	2920	2920	2920	2920	0
635	20250124	095700	5168550	2920	2950	2950	2920	230
636	20250124	095600	4496595	2980	2980	2980	2980	307
637	20250124	095500	3581735	2980	2980	2980	2980	0
638	20250124	095400	3581735	2980	2980	2980	2980	0
639	20250124	095300	3581735	2980	2980	2980	2980	200
640	20250124	095200	2985735	2980	2975	2980	2975	999
641	20250124	095100	8965	2985	2985	2985	2985	0
642	20250124	095000	8965	2985	2985	2985	2985	0
643	20250124	094900	8965	2985	2985	2985	2985	0
644	20250124	094800	8965	2985	2985	2985	2985	0
645	20250124	094700	8965	2985	2985	2985	2985	0
646	20250124	094600	8965	2985	2985	2985	2985	0
647	20250124	094500	8965	2985	2985	2985	2985	0
648	20250124	094400	8965	2985	2985	2985	2985	0
649	20250124	094300	8965	2985	2985	2985	2985	0
650	20250124	094200	8965	2985	2985	2985	2985	0
651	20250124	094100	8965	2985	2985	2985	2985	0
652	20250124	094000	8965	2985	2985	2985	2985	0
653	20250124	093900	8965	2985	2985	2985	2985	0
654	20250124	093800	8965	2985	2985	2985	2985	0
655	20250124	093700	8965	2985	2985	2985	2985	0
656	20250124	093600	8965	2985	2985	2985	2985	0
657	20250124	093500	8965	2985	2985	2985	2985	0
658	20250124	093400	8965	2985	2985	2985	2985	0
659	20250124	093300	8965	2985	2985	2985	2985	0
660	20250124	093200	8965	2985	2985	2985	2985	0
661	20250124	093100	8965	2985	2985	2985	2985	0
662	20250124	093000	8965	2985	2985	2985	2985	0
663	20250124	092900	8965	2985	2985	2985	2985	0
664	20250124	092800	8965	2985	2985	2985	2985	0
665	20250124	092700	8965	2985	2985	2985	2985	0
666	20250124	092600	8965	2985	2985	2985	2985	0
667	20250124	092500	8965	2985	2985	2985	2985	0
668	20250124	092400	8965	2985	2985	2985	2985	0
669	20250124	092300	8965	2985	2985	2985	2985	2
670	20250124	092200	2995	2995	2995	2995	2995	0
671	20250124	092100	2995	2995	2995	2995	2995	0
672	20250124	092000	2995	2995	2995	2995	2995	0
673	20250124	091900	2995	2995	2995	2995	2995	0
674	20250124	091800	2995	2995	2995	2995	2995	0
675	20250124	091700	2995	2995	2995	2995	2995	0
676	20250124	091600	2995	2995	2995	2995	2995	0
677	20250124	091500	2995	2995	2995	2995	2995	0
678	20250124	091400	2995	2995	2995	2995	2995	0
679	20250124	091300	2995	2995	2995	2995	2995	0
680	20250124	091200	2995	2995	2995	2995	2995	0
681	20250124	091100	2995	2995	2995	2995	2995	0
682	20250124	091000	2995	2995	2995	2995	2995	0
683	20250124	090900	2995	2995	2995	2995	2995	0
684	20250124	090800	2995	2995	2995	2995	2995	0
685	20250124	090700	2995	2995	2995	2995	2995	0
686	20250124	090600	2995	2995	2995	2995	2995	0
687	20250124	090500	2995	2995	2995	2995	2995	0
688	20250124	090400	2995	2995	2995	2995	2995	0
689	20250124	090300	2995	2995	2995	2995	2995	0
690	20250124	090200	2995	2995	2995	2995	2995	1
691	20250124	090100	0	2910	2910	2910	2910	0
692	20250124	090000	0	2910	2910	2910	2910	0