KissMeData/365900/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212600	58075240	2950	2950	2950	2950	238
3	20250124	212500	58075240	2950	2950	2950	2950	0
4	20250124	212400	58075240	2950	2950	2950	2950	0
5	20250124	212300	58075240	2950	2950	2950	2950	0
6	20250124	212200	58075240	2950	2950	2950	2950	0
7	20250124	212100	58075240	2950	2950	2950	2950	0
8	20250124	212000	58075240	2950	2950	2950	2950	0
9	20250124	211900	58075240	2950	2950	2950	2950	0
10	20250124	211800	58075240	2950	2950	2950	2950	0
11	20250124	211700	58075240	2950	2950	2950	2950	0
12	20250124	211600	58075240	2950	2950	2950	2950	0
13	20250124	211500	58075240	2950	2950	2950	2950	0
14	20250124	211400	58075240	2950	2950	2950	2950	0
15	20250124	211300	58075240	2950	2950	2950	2950	0
16	20250124	211200	58075240	2950	2950	2950	2950	0
17	20250124	211100	58075240	2950	2950	2950	2950	0
18	20250124	211000	58075240	2950	2950	2950	2950	0
19	20250124	210900	58075240	2950	2950	2950	2950	0
20	20250124	210800	58075240	2950	2950	2950	2950	0
21	20250124	210700	58075240	2950	2950	2950	2950	0
22	20250124	210600	58075240	2950	2950	2950	2950	0
23	20250124	210500	58075240	2950	2950	2950	2950	0
24	20250124	210400	58075240	2950	2950	2950	2950	0
25	20250124	210300	58075240	2950	2950	2950	2950	0
26	20250124	210200	58075240	2950	2950	2950	2950	0
27	20250124	210100	58075240	2950	2950	2950	2950	0
28	20250124	210000	58075240	2950	2950	2950	2950	0
29	20250124	205900	58075240	2950	2950	2950	2950	0
30	20250124	205800	58075240	2950	2950	2950	2950	0
31	20250124	205700	58075240	2950	2950	2950	2950	0
32	20250124	205600	58075240	2950	2950	2950	2950	238
33	20250124	205500	58075240	2950	2950	2950	2950	0
34	20250124	205400	58075240	2950	2950	2950	2950	0
35	20250124	205300	58075240	2950	2950	2950	2950	0
36	20250124	205200	58075240	2950	2950	2950	2950	0
37	20250124	205100	58075240	2950	2950	2950	2950	0
38	20250124	205000	58075240	2950	2950	2950	2950	0
39	20250124	204900	58075240	2950	2950	2950	2950	0
40	20250124	204800	58075240	2950	2950	2950	2950	0
41	20250124	204700	58075240	2950	2950	2950	2950	0
42	20250124	204600	58075240	2950	2950	2950	2950	0
43	20250124	204500	58075240	2950	2950	2950	2950	0
44	20250124	204400	58075240	2950	2950	2950	2950	0
45	20250124	204300	58075240	2950	2950	2950	2950	0
46	20250124	204200	58075240	2950	2950	2950	2950	0
47	20250124	204100	58075240	2950	2950	2950	2950	0
48	20250124	204000	58075240	2950	2950	2950	2950	0
49	20250124	203900	58075240	2950	2950	2950	2950	0
50	20250124	203800	58075240	2950	2950	2950	2950	0
51	20250124	203700	58075240	2950	2950	2950	2950	0
52	20250124	203600	58075240	2950	2950	2950	2950	0
53	20250124	203500	58075240	2950	2950	2950	2950	0
54	20250124	203400	58075240	2950	2950	2950	2950	0
55	20250124	203300	58075240	2950	2950	2950	2950	0
56	20250124	203200	58075240	2950	2950	2950	2950	0
57	20250124	203100	58075240	2950	2950	2950	2950	0
58	20250124	203000	58075240	2950	2950	2950	2950	0
59	20250124	202900	58075240	2950	2950	2950	2950	0
60	20250124	202800	58075240	2950	2950	2950	2950	0
61	20250124	202700	58075240	2950	2950	2950	2950	0
62	20250124	202600	58075240	2950	2950	2950	2950	238
63	20250124	202500	58075240	2950	2950	2950	2950	0
64	20250124	202400	58075240	2950	2950	2950	2950	0
65	20250124	202300	58075240	2950	2950	2950	2950	0
66	20250124	202200	58075240	2950	2950	2950	2950	0
67	20250124	202100	58075240	2950	2950	2950	2950	0
68	20250124	202000	58075240	2950	2950	2950	2950	0
69	20250124	201900	58075240	2950	2950	2950	2950	0
70	20250124	201800	58075240	2950	2950	2950	2950	0
71	20250124	201700	58075240	2950	2950	2950	2950	0
72	20250124	201600	58075240	2950	2950	2950	2950	0
73	20250124	201500	58075240	2950	2950	2950	2950	0
74	20250124	201400	58075240	2950	2950	2950	2950	0
75	20250124	201300	58075240	2950	2950	2950	2950	0
76	20250124	201200	58075240	2950	2950	2950	2950	0
77	20250124	201100	58075240	2950	2950	2950	2950	0
78	20250124	201000	58075240	2950	2950	2950	2950	0
79	20250124	200900	58075240	2950	2950	2950	2950	0
80	20250124	200800	58075240	2950	2950	2950	2950	0
81	20250124	200700	58075240	2950	2950	2950	2950	0
82	20250124	200600	58075240	2950	2950	2950	2950	0
83	20250124	200500	58075240	2950	2950	2950	2950	0
84	20250124	200400	58075240	2950	2950	2950	2950	0
85	20250124	200300	58075240	2950	2950	2950	2950	0
86	20250124	200200	58075240	2950	2950	2950	2950	0
87	20250124	200100	58075240	2950	2950	2950	2950	0
88	20250124	200000	58075240	2950	2950	2950	2950	0
89	20250124	195900	58075240	2950	2950	2950	2950	0
90	20250124	195800	58075240	2950	2950	2950	2950	0
91	20250124	195700	58075240	2950	2950	2950	2950	0
92	20250124	195600	58075240	2950	2950	2950	2950	238
93	20250124	195500	58075240	2950	2950	2950	2950	0
94	20250124	195400	58075240	2950	2950	2950	2950	0
95	20250124	195300	58075240	2950	2950	2950	2950	0
96	20250124	195200	58075240	2950	2950	2950	2950	0
97	20250124	195100	58075240	2950	2950	2950	2950	0
98	20250124	195000	58075240	2950	2950	2950	2950	0
99	20250124	194900	58075240	2950	2950	2950	2950	0
100	20250124	194800	58075240	2950	2950	2950	2950	0
101	20250124	194700	58075240	2950	2950	2950	2950	0
102	20250124	194600	58075240	2950	2950	2950	2950	0
103	20250124	194500	58075240	2950	2950	2950	2950	0
104	20250124	194400	58075240	2950	2950	2950	2950	0
105	20250124	194300	58075240	2950	2950	2950	2950	0
106	20250124	194200	58075240	2950	2950	2950	2950	0
107	20250124	194100	58075240	2950	2950	2950	2950	0
108	20250124	194000	58075240	2950	2950	2950	2950	0
109	20250124	193900	58075240	2950	2950	2950	2950	0
110	20250124	193800	58075240	2950	2950	2950	2950	0
111	20250124	193700	58075240	2950	2950	2950	2950	0
112	20250124	193600	58075240	2950	2950	2950	2950	0
113	20250124	193500	58075240	2950	2950	2950	2950	0
114	20250124	193400	58075240	2950	2950	2950	2950	0
115	20250124	193300	58075240	2950	2950	2950	2950	0
116	20250124	193200	58075240	2950	2950	2950	2950	0
117	20250124	193100	58075240	2950	2950	2950	2950	0
118	20250124	193000	58075240	2950	2950	2950	2950	0
119	20250124	192900	58075240	2950	2950	2950	2950	0
120	20250124	192800	58075240	2950	2950	2950	2950	0
121	20250124	192700	58075240	2950	2950	2950	2950	0
122	20250124	192600	58075240	2950	2950	2950	2950	238
123	20250124	192500	58075240	2950	2950	2950	2950	0
124	20250124	192400	58075240	2950	2950	2950	2950	0
125	20250124	192300	58075240	2950	2950	2950	2950	0
126	20250124	192200	58075240	2950	2950	2950	2950	0
127	20250124	192100	58075240	2950	2950	2950	2950	0
128	20250124	192000	58075240	2950	2950	2950	2950	0
129	20250124	191900	58075240	2950	2950	2950	2950	0
130	20250124	191800	58075240	2950	2950	2950	2950	0
131	20250124	191700	58075240	2950	2950	2950	2950	0
132	20250124	191600	58075240	2950	2950	2950	2950	0
133	20250124	191500	58075240	2950	2950	2950	2950	0
134	20250124	191400	58075240	2950	2950	2950	2950	0
135	20250124	191300	58075240	2950	2950	2950	2950	0
136	20250124	191200	58075240	2950	2950	2950	2950	0
137	20250124	191100	58075240	2950	2950	2950	2950	0
138	20250124	191000	58075240	2950	2950	2950	2950	0
139	20250124	190900	58075240	2950	2950	2950	2950	0
140	20250124	190800	58075240	2950	2950	2950	2950	0
141	20250124	190700	58075240	2950	2950	2950	2950	0
142	20250124	190600	58075240	2950	2950	2950	2950	0
143	20250124	190500	58075240	2950	2950	2950	2950	0
144	20250124	190400	58075240	2950	2950	2950	2950	0
145	20250124	190300	58075240	2950	2950	2950	2950	0
146	20250124	190200	58075240	2950	2950	2950	2950	0
147	20250124	190100	58075240	2950	2950	2950	2950	0
148	20250124	190000	58075240	2950	2950	2950	2950	0
149	20250124	185900	58075240	2950	2950	2950	2950	0
150	20250124	185800	58075240	2950	2950	2950	2950	0
151	20250124	185700	58075240	2950	2950	2950	2950	0
152	20250124	185600	58075240	2950	2950	2950	2950	238
153	20250124	185500	58075240	2950	2950	2950	2950	0
154	20250124	185400	58075240	2950	2950	2950	2950	0
155	20250124	185300	58075240	2950	2950	2950	2950	0
156	20250124	185200	58075240	2950	2950	2950	2950	0
157	20250124	185100	58075240	2950	2950	2950	2950	0
158	20250124	185000	58075240	2950	2950	2950	2950	0
159	20250124	184900	58075240	2950	2950	2950	2950	0
160	20250124	184800	58075240	2950	2950	2950	2950	0
161	20250124	184700	58075240	2950	2950	2950	2950	0
162	20250124	184600	58075240	2950	2950	2950	2950	0
163	20250124	184500	58075240	2950	2950	2950	2950	0
164	20250124	184400	58075240	2950	2950	2950	2950	0
165	20250124	184300	58075240	2950	2950	2950	2950	0
166	20250124	184200	58075240	2950	2950	2950	2950	0
167	20250124	184100	58075240	2950	2950	2950	2950	0
168	20250124	184000	58075240	2950	2950	2950	2950	0
169	20250124	183900	58075240	2950	2950	2950	2950	0
170	20250124	183800	58075240	2950	2950	2950	2950	0
171	20250124	183700	58075240	2950	2950	2950	2950	0
172	20250124	183600	58075240	2950	2950	2950	2950	0
173	20250124	183500	58075240	2950	2950	2950	2950	0
174	20250124	183400	58075240	2950	2950	2950	2950	0
175	20250124	183300	58075240	2950	2950	2950	2950	0
176	20250124	183200	58075240	2950	2950	2950	2950	0
177	20250124	183100	58075240	2950	2950	2950	2950	0
178	20250124	183000	58075240	2950	2950	2950	2950	0
179	20250124	182900	58075240	2950	2950	2950	2950	0
180	20250124	182800	58075240	2950	2950	2950	2950	0
181	20250124	182700	58075240	2950	2950	2950	2950	0
182	20250124	182600	58075240	2950	2950	2950	2950	238
183	20250124	182500	58075240	2950	2950	2950	2950	0
184	20250124	182400	58075240	2950	2950	2950	2950	0
185	20250124	182300	58075240	2950	2950	2950	2950	0
186	20250124	182200	58075240	2950	2950	2950	2950	0
187	20250124	182100	58075240	2950	2950	2950	2950	0
188	20250124	182000	58075240	2950	2950	2950	2950	0
189	20250124	181900	58075240	2950	2950	2950	2950	0
190	20250124	181800	58075240	2950	2950	2950	2950	0
191	20250124	181700	58075240	2950	2950	2950	2950	0
192	20250124	181600	58075240	2950	2950	2950	2950	0
193	20250124	181500	58075240	2950	2950	2950	2950	0
194	20250124	181400	58075240	2950	2950	2950	2950	0
195	20250124	181300	58075240	2950	2950	2950	2950	0
196	20250124	181200	58075240	2950	2950	2950	2950	0
197	20250124	181100	58075240	2950	2950	2950	2950	0
198	20250124	181000	58075240	2950	2950	2950	2950	0
199	20250124	180900	58075240	2950	2950	2950	2950	0
200	20250124	180800	58075240	2950	2950	2950	2950	0
201	20250124	180700	58075240	2950	2950	2950	2950	0
202	20250124	180600	58075240	2950	2950	2950	2950	0
203	20250124	180500	58075240	2950	2950	2950	2950	0
204	20250124	180400	58075240	2950	2950	2950	2950	0
205	20250124	180300	58075240	2950	2950	2950	2950	0
206	20250124	180200	58075240	2950	2950	2950	2950	0
207	20250124	180100	58075240	2950	2950	2950	2950	0
208	20250124	180000	58075240	2950	2950	2950	2950	0
209	20250124	175900	58075240	2950	2950	2950	2950	0
210	20250124	175800	58075240	2950	2950	2950	2950	0
211	20250124	175700	58075240	2950	2950	2950	2950	0
212	20250124	175600	58075240	2950	2950	2950	2950	238
213	20250124	175500	58075240	2950	2950	2950	2950	0
214	20250124	175400	58075240	2950	2950	2950	2950	0
215	20250124	175300	58075240	2950	2950	2950	2950	0
216	20250124	175200	58075240	2950	2950	2950	2950	0
217	20250124	175100	58075240	2950	2950	2950	2950	0
218	20250124	175000	58075240	2950	2950	2950	2950	0
219	20250124	174900	58075240	2950	2950	2950	2950	0
220	20250124	174800	58075240	2950	2950	2950	2950	0
221	20250124	174700	58075240	2950	2950	2950	2950	0
222	20250124	174600	58075240	2950	2950	2950	2950	0
223	20250124	174500	58075240	2950	2950	2950	2950	0
224	20250124	174400	58075240	2950	2950	2950	2950	0
225	20250124	174300	58075240	2950	2950	2950	2950	0
226	20250124	174200	58075240	2950	2950	2950	2950	0
227	20250124	174100	58075240	2950	2950	2950	2950	0
228	20250124	174000	58075240	2950	2950	2950	2950	0
229	20250124	173900	58075240	2950	2950	2950	2950	0
230	20250124	173800	58075240	2950	2950	2950	2950	0
231	20250124	173700	58075240	2950	2950	2950	2950	0
232	20250124	173600	58075240	2950	2950	2950	2950	0
233	20250124	173500	58075240	2950	2950	2950	2950	0
234	20250124	173400	58075240	2950	2950	2950	2950	0
235	20250124	173300	58075240	2950	2950	2950	2950	0
236	20250124	173200	58075240	2950	2950	2950	2950	0
237	20250124	173100	58075240	2950	2950	2950	2950	0
238	20250124	173000	58075240	2950	2950	2950	2950	0
239	20250124	172900	58075240	2950	2950	2950	2950	0
240	20250124	172800	58075240	2950	2950	2950	2950	0
241	20250124	172700	58075240	2950	2950	2950	2950	0
242	20250124	172600	58075240	2950	2950	2950	2950	238
243	20250124	172500	58075240	2950	2950	2950	2950	0
244	20250124	172400	58075240	2950	2950	2950	2950	0
245	20250124	172300	58075240	2950	2950	2950	2950	0
246	20250124	172200	58075240	2950	2950	2950	2950	0
247	20250124	172100	58075240	2950	2950	2950	2950	0
248	20250124	172000	58075240	2950	2950	2950	2950	0
249	20250124	171900	58075240	2950	2950	2950	2950	0
250	20250124	171800	58075240	2950	2950	2950	2950	0
251	20250124	171700	58075240	2950	2950	2950	2950	0
252	20250124	171600	58075240	2950	2950	2950	2950	0
253	20250124	171500	58075240	2950	2950	2950	2950	0
254	20250124	171400	58075240	2950	2950	2950	2950	0
255	20250124	171300	58075240	2950	2950	2950	2950	0
256	20250124	171200	58075240	2950	2950	2950	2950	0
257	20250124	171100	58075240	2950	2950	2950	2950	0
258	20250124	171000	58075240	2950	2950	2950	2950	0
259	20250124	170900	58075240	2950	2950	2950	2950	0
260	20250124	170800	58075240	2950	2950	2950	2950	0
261	20250124	170700	58075240	2950	2950	2950	2950	0
262	20250124	170600	58075240	2950	2950	2950	2950	0
263	20250124	170500	58075240	2950	2950	2950	2950	0
264	20250124	170400	58075240	2950	2950	2950	2950	0
265	20250124	170300	58075240	2950	2950	2950	2950	0
266	20250124	170200	58075240	2950	2950	2950	2950	0
267	20250124	170100	58075240	2950	2950	2950	2950	0
268	20250124	170000	58075240	2950	2950	2950	2950	0
269	20250124	165900	58075240	2950	2950	2950	2950	0
270	20250124	165800	58075240	2950	2950	2950	2950	0
271	20250124	165700	58075240	2950	2950	2950	2950	0
272	20250124	165600	58075240	2950	2950	2950	2950	238
273	20250124	165500	58075240	2950	2950	2950	2950	0
274	20250124	165400	58075240	2950	2950	2950	2950	0
275	20250124	165300	58075240	2950	2950	2950	2950	0
276	20250124	165200	58075240	2950	2950	2950	2950	0
277	20250124	165100	58075240	2950	2950	2950	2950	0
278	20250124	165000	58075240	2950	2950	2950	2950	0
279	20250124	164900	58075240	2950	2950	2950	2950	0
280	20250124	164800	58075240	2950	2950	2950	2950	0
281	20250124	164700	58075240	2950	2950	2950	2950	0
282	20250124	164600	58075240	2950	2950	2950	2950	0
283	20250124	164500	58075240	2950	2950	2950	2950	0
284	20250124	164400	58075240	2950	2950	2950	2950	0
285	20250124	164300	58075240	2950	2950	2950	2950	0
286	20250124	164200	58075240	2950	2950	2950	2950	0
287	20250124	164100	58075240	2950	2950	2950	2950	0
288	20250124	164000	58075240	2950	2950	2950	2950	0
289	20250124	163900	58075240	2950	2950	2950	2950	0
290	20250124	163800	58075240	2950	2950	2950	2950	0
291	20250124	163700	58075240	2950	2950	2950	2950	0
292	20250124	163600	58075240	2950	2950	2950	2950	0
293	20250124	163500	58075240	2950	2950	2950	2950	0
294	20250124	163400	58075240	2950	2950	2950	2950	0
295	20250124	163300	58075240	2950	2950	2950	2950	0
296	20250124	163200	58075240	2950	2950	2950	2950	0
297	20250124	163100	58075240	2950	2950	2950	2950	0
298	20250124	163000	58075240	2950	2950	2950	2950	0
299	20250124	162900	58075240	2950	2950	2950	2950	0
300	20250124	162800	58075240	2950	2950	2950	2950	0
301	20250124	162700	58075240	2950	2950	2950	2950	0
302	20250124	162600	58075240	2950	2950	2950	2950	238
303	20250124	162500	58075240	2950	2950	2950	2950	0
304	20250124	162400	58075240	2950	2950	2950	2950	0
305	20250124	162300	58075240	2950	2950	2950	2950	0
306	20250124	162200	58075240	2950	2950	2950	2950	0
307	20250124	162100	58075240	2950	2950	2950	2950	0
308	20250124	162000	58075240	2950	2950	2950	2950	0
309	20250124	161900	58075240	2950	2950	2950	2950	0
310	20250124	161800	58075240	2950	2950	2950	2950	0
311	20250124	161700	58075240	2950	2950	2950	2950	0
312	20250124	161600	58075240	2950	2950	2950	2950	0
313	20250124	161500	58075240	2950	2950	2950	2950	0
314	20250124	161400	58075240	2950	2950	2950	2950	0
315	20250124	161300	58075240	2950	2950	2950	2950	0
316	20250124	161200	58075240	2950	2950	2950	2950	0
317	20250124	161100	58075240	2950	2950	2950	2950	0
318	20250124	161000	58075240	2950	2950	2950	2950	0
319	20250124	160900	58075240	2950	2950	2950	2950	0
320	20250124	160800	58075240	2950	2950	2950	2950	0
321	20250124	160700	58075240	2950	2950	2950	2950	0
322	20250124	160600	58075240	2950	2950	2950	2950	0
323	20250124	160500	58075240	2950	2950	2950	2950	0
324	20250124	160400	58075240	2950	2950	2950	2950	0
325	20250124	160300	58075240	2950	2950	2950	2950	0
326	20250124	160200	58075240	2950	2950	2950	2950	0
327	20250124	160100	58075240	2950	2950	2950	2950	0
328	20250124	160000	58075240	2950	2950	2950	2950	0
329	20250124	155900	58075240	2950	2950	2950	2950	0
330	20250124	155800	58075240	2950	2950	2950	2950	0
331	20250124	155700	58075240	2950	2950	2950	2950	0
332	20250124	155600	58075240	2950	2950	2950	2950	238
333	20250124	155500	58075240	2950	2950	2950	2950	0
334	20250124	155400	58075240	2950	2950	2950	2950	0
335	20250124	155300	58075240	2950	2950	2950	2950	0
336	20250124	155200	58075240	2950	2950	2950	2950	0
337	20250124	155100	58075240	2950	2950	2950	2950	0
338	20250124	155000	58075240	2950	2950	2950	2950	0
339	20250124	154900	58075240	2950	2950	2950	2950	0
340	20250124	154800	58075240	2950	2950	2950	2950	0
341	20250124	154700	58075240	2950	2950	2950	2950	0
342	20250124	154600	58075240	2950	2950	2950	2950	0
343	20250124	154500	58075240	2950	2950	2950	2950	0
344	20250124	154400	58075240	2950	2950	2950	2950	0
345	20250124	154300	58075240	2950	2950	2950	2950	0
346	20250124	154200	58075240	2950	2950	2950	2950	0
347	20250124	154100	58075240	2950	2950	2950	2950	0
348	20250124	154000	58075240	2950	2950	2950	2950	0
349	20250124	153900	58075240	2950	2950	2950	2950	0
350	20250124	153800	58075240	2950	2950	2950	2950	0
351	20250124	153700	58075240	2950	2950	2950	2950	0
352	20250124	153600	58075240	2950	2950	2950	2950	0
353	20250124	153500	58075240	2950	2950	2950	2950	0
354	20250124	153400	58075240	2950	2950	2950	2950	0
355	20250124	153300	58075240	2950	2950	2950	2950	0
356	20250124	153200	58075240	2950	2950	2950	2950	0
357	20250124	153100	58075240	2950	2950	2950	2950	0
358	20250124	153000	58075240	2950	2950	2950	2950	238
359	20250124	152900	57373140	2940	2940	2940	2940	0
360	20250124	152800	57373140	2940	2940	2940	2940	0
361	20250124	152700	57373140	2940	2940	2940	2940	0
362	20250124	152600	57373140	2940	2940	2940	2940	0
363	20250124	152500	57373140	2940	2940	2940	2940	0
364	20250124	152400	57373140	2940	2940	2940	2940	0
365	20250124	152300	57373140	2940	2940	2940	2940	0
366	20250124	152200	57373140	2940	2940	2940	2940	0
367	20250124	152100	57373140	2940	2940	2940	2940	0
368	20250124	152000	57373140	2940	2940	2940	2940	0
369	20250124	151900	57373140	2940	2950	2950	2940	103
370	20250124	151800	57069320	2950	2950	2950	2950	0
371	20250124	151700	57069320	2950	2950	2950	2950	0
372	20250124	151600	57069320	2950	2935	2950	2935	267
373	20250124	151500	56285450	2950	2950	2950	2950	0
374	20250124	151400	56285450	2950	2935	2950	2935	79
375	20250124	151300	56053420	2935	2935	2935	2935	0
376	20250124	151200	56053420	2935	2935	2935	2935	0
377	20250124	151100	56053420	2935	2935	2935	2935	0
378	20250124	151000	56053420	2935	2935	2935	2935	0
379	20250124	150900	56053420	2935	2935	2935	2935	0
380	20250124	150800	56053420	2935	2945	2950	2935	102
381	20250124	150700	55754025	2935	2935	2935	2935	0
382	20250124	150600	55754025	2935	2935	2935	2935	0
383	20250124	150500	55754025	2935	2935	2935	2935	158
384	20250124	150400	55290295	2935	2945	2945	2935	132
385	20250124	150300	54902700	2945	2945	2945	2945	0
386	20250124	150200	54902700	2945	2945	2945	2945	0
387	20250124	150100	54902700	2945	2945	2945	2945	0
388	20250124	150000	54902700	2945	2945	2945	2945	0
389	20250124	145900	54902700	2945	2945	2945	2945	5
390	20250124	145800	54887975	2955	2945	2955	2945	276
391	20250124	145700	54074765	2945	2945	2945	2945	59
392	20250124	145600	53901010	2945	2945	2945	2945	86
393	20250124	145500	53647740	2945	2945	2945	2945	0
394	20250124	145400	53647740	2945	2945	2945	2945	0
395	20250124	145300	53647740	2945	2945	2945	2945	0
396	20250124	145200	53647740	2945	2945	2945	2945	0
397	20250124	145100	53647740	2945	2945	2945	2945	0
398	20250124	145000	53647740	2945	2945	2945	2945	0
399	20250124	144900	53647740	2945	2945	2945	2945	3
400	20250124	144800	53638905	2960	2945	2960	2945	118
401	20250124	144700	53291230	2960	2960	2960	2960	0
402	20250124	144600	53291230	2960	2960	2960	2960	0
403	20250124	144500	53291230	2960	2945	2960	2945	30
404	20250124	144400	53202835	2945	2945	2945	2945	1
405	20250124	144300	53199890	2955	2955	2955	2955	1
406	20250124	144200	53196935	2955	2955	2955	2955	0
407	20250124	144100	53196935	2955	2955	2955	2955	15
408	20250124	144000	53152610	2970	2970	2970	2970	0
409	20250124	143900	53152610	2970	2970	2970	2970	0
410	20250124	143800	53152610	2970	2970	2970	2970	0
411	20250124	143700	53152610	2970	2970	2970	2970	0
412	20250124	143600	53152610	2970	2970	2970	2970	0
413	20250124	143500	53152610	2970	2970	2970	2970	0
414	20250124	143400	53152610	2970	2970	2970	2970	0
415	20250124	143300	53152610	2970	2970	2970	2970	1
416	20250124	143200	53149640	2970	2970	2970	2970	0
417	20250124	143100	53149640	2970	2970	2970	2970	0
418	20250124	143000	53149640	2970	2970	2970	2970	0
419	20250124	142900	53149640	2970	2970	2970	2970	0
420	20250124	142800	53149640	2970	2970	2970	2970	0
421	20250124	142700	53149640	2970	2970	2970	2970	0
422	20250124	142600	53149640	2970	2970	2970	2970	0
423	20250124	142500	53149640	2970	2970	2970	2970	10
424	20250124	142400	53119940	2970	2970	2970	2970	0
425	20250124	142300	53119940	2970	2970	2970	2970	1
426	20250124	142200	53116970	2970	2970	2970	2970	2
427	20250124	142100	53111030	2945	2945	2945	2945	0
428	20250124	142000	53111030	2945	2945	2945	2945	0
429	20250124	141900	53111030	2945	2945	2945	2945	0
430	20250124	141800	53111030	2945	2945	2945	2945	0
431	20250124	141700	53111030	2945	2945	2945	2945	13
432	20250124	141600	53072745	2945	2970	2970	2945	325
433	20250124	141500	52112860	2970	2970	2970	2970	0
434	20250124	141400	52112860	2970	2970	2970	2970	1
435	20250124	141300	52109890	2970	2970	2970	2970	2
436	20250124	141200	52103950	2960	2960	2960	2960	0
437	20250124	141100	52103950	2960	2960	2960	2960	16
438	20250124	141000	52056590	2980	2980	2980	2980	0
439	20250124	140900	52056590	2980	2980	2980	2980	0
440	20250124	140800	52056590	2980	2975	2980	2975	5
441	20250124	140700	52041705	2980	2980	2980	2980	0
442	20250124	140600	52041705	2980	2980	2980	2980	0
443	20250124	140500	52041705	2980	2980	2980	2980	0
444	20250124	140400	52041705	2980	2980	2980	2980	0
445	20250124	140300	52041705	2980	2980	2980	2980	0
446	20250124	140200	52041705	2980	2980	2980	2980	0
447	20250124	140100	52041705	2980	2980	2980	2980	0
448	20250124	140000	52041705	2980	2980	2980	2980	0
449	20250124	135900	52041705	2980	2980	2980	2980	0
450	20250124	135800	52041705	2980	2980	2980	2980	0
451	20250124	135700	52041705	2980	2980	2980	2980	0
452	20250124	135600	52041705	2980	2980	2980	2980	0
453	20250124	135500	52041705	2980	2980	2980	2980	0
454	20250124	135400	52041705	2980	2980	2980	2980	0
455	20250124	135300	52041705	2980	2965	2980	2965	18
456	20250124	135200	51988320	2965	2965	2965	2965	0
457	20250124	135100	51988320	2965	2955	2965	2955	15
458	20250124	135000	51943985	2955	2955	2955	2955	1
459	20250124	134900	51941030	2955	2955	2955	2955	0
460	20250124	134800	51941030	2955	2955	2955	2955	2
461	20250124	134700	51935120	2955	2955	2955	2955	0
462	20250124	134600	51935120	2955	2955	2955	2955	0
463	20250124	134500	51935120	2955	2955	2955	2955	0
464	20250124	134400	51935120	2955	2955	2955	2955	0
465	20250124	134300	51935120	2955	2955	2955	2955	0
466	20250124	134200	51935120	2955	2955	2955	2955	0
467	20250124	134100	51935120	2955	2955	2955	2955	0
468	20250124	134000	51935120	2955	2955	2955	2955	0
469	20250124	133900	51935120	2955	2955	2955	2955	0
470	20250124	133800	51935120	2955	2955	2955	2955	0
471	20250124	133700	51935120	2955	2955	2955	2955	0
472	20250124	133600	51935120	2955	2955	2955	2955	1
473	20250124	133500	51932165	2970	2970	2970	2970	0
474	20250124	133400	51932165	2970	2970	2970	2970	0
475	20250124	133300	51932165	2970	2970	2970	2970	0
476	20250124	133200	51932165	2970	2970	2970	2970	0
477	20250124	133100	51932165	2970	2970	2970	2970	0
478	20250124	133000	51932165	2970	2970	2970	2970	20
479	20250124	132900	51872765	2995	2995	2995	2995	0
480	20250124	132800	51872765	2995	2990	2995	2990	100
481	20250124	132700	51573345	2995	2995	2995	2995	0
482	20250124	132600	51573345	2995	2995	2995	2995	0
483	20250124	132500	51573345	2995	2995	2995	2995	0
484	20250124	132400	51573345	2995	2995	2995	2995	0
485	20250124	132300	51573345	2995	2995	2995	2995	0
486	20250124	132200	51573345	2995	2995	2995	2995	0
487	20250124	132100	51573345	2995	2995	2995	2995	0
488	20250124	132000	51573345	2995	2995	2995	2995	0
489	20250124	131900	51573345	2995	2995	2995	2995	0
490	20250124	131800	51573345	2995	2995	2995	2995	0
491	20250124	131700	51573345	2995	2995	2995	2995	4
492	20250124	131600	51561365	2995	2995	2995	2995	0
493	20250124	131500	51561365	2995	2990	2995	2990	196
494	20250124	131400	50974795	2985	2985	2985	2985	0
495	20250124	131300	50974795	2985	2985	2985	2985	120
496	20250124	131200	50616595	2985	2985	2985	2985	206
497	20250124	131100	50001685	2995	2995	2995	2995	0
498	20250124	131000	50001685	2995	2995	2995	2995	0
499	20250124	130900	50001685	2995	2995	2995	2995	0
500	20250124	130800	50001685	2995	2995	2995	2995	0
501	20250124	130700	50001685	2995	2995	2995	2995	0
502	20250124	130600	50001685	2995	2995	2995	2995	0
503	20250124	130500	50001685	2995	2995	2995	2995	0
504	20250124	130400	50001685	2995	2995	2995	2995	0
505	20250124	130300	50001685	2995	2995	2995	2995	0
506	20250124	130200	50001685	2995	2995	2995	2995	0
507	20250124	130100	50001685	2995	2995	2995	2995	0
508	20250124	130000	50001685	2995	2970	2995	2970	1000
509	20250124	125900	47023925	2970	2970	2970	2970	0
510	20250124	125800	47023925	2970	2975	2975	2970	51
511	20250124	125700	46872350	2975	2975	2975	2975	79
512	20250124	125600	46637325	2975	2975	2975	2975	0
513	20250124	125500	46637325	2975	2975	2975	2975	50
514	20250124	125400	46488575	2980	2980	2980	2980	0
515	20250124	125300	46488575	2980	2980	2980	2980	0
516	20250124	125200	46488575	2980	2980	2980	2980	0
517	20250124	125100	46488575	2980	2965	2980	2965	1898
518	20250124	125000	40843995	2960	2960	2960	2960	2
519	20250124	124900	40838075	2940	2940	2940	2940	0
520	20250124	124800	40838075	2940	2940	2940	2940	7
521	20250124	124700	40817495	2970	2970	2970	2970	0
522	20250124	124600	40817495	2970	2970	2970	2970	0
523	20250124	124500	40817495	2970	2970	2970	2970	0
524	20250124	124400	40817495	2970	2970	2970	2970	0
525	20250124	124300	40817495	2970	2970	2970	2970	0
526	20250124	124200	40817495	2970	2970	2970	2970	0
527	20250124	124100	40817495	2970	2970	2970	2970	0
528	20250124	124000	40817495	2970	2970	2970	2970	0
529	20250124	123900	40817495	2970	2965	2970	2965	169
530	20250124	123800	40315835	2945	2945	2945	2945	0
531	20250124	123700	40315835	2945	2945	2945	2945	0
532	20250124	123600	40315835	2945	2945	2945	2945	0
533	20250124	123500	40315835	2945	2945	2945	2945	0
534	20250124	123400	40315835	2945	2945	2945	2945	0
535	20250124	123300	40315835	2945	2945	2945	2945	48
536	20250124	123200	40174475	2945	2945	2945	2945	0
537	20250124	123100	40174475	2945	2945	2945	2945	10
538	20250124	123000	40145025	2965	2965	2965	2965	330
539	20250124	122900	39166575	2975	2975	2975	2975	0
540	20250124	122800	39166575	2975	2975	2975	2975	0
541	20250124	122700	39166575	2975	2960	2975	2960	336
542	20250124	122600	38168790	2975	2975	2975	2975	0
543	20250124	122500	38168790	2975	2975	2975	2975	0
544	20250124	122400	38168790	2975	2975	2975	2975	0
545	20250124	122300	38168790	2975	2975	2975	2975	0
546	20250124	122200	38168790	2975	2975	2975	2975	0
547	20250124	122100	38168790	2975	2975	2975	2975	0
548	20250124	122000	38168790	2975	2975	2975	2975	0
549	20250124	121900	38168790	2975	2975	2975	2975	0
550	20250124	121800	38168790	2975	2975	2975	2975	0
551	20250124	121700	38168790	2975	2975	2975	2975	0
552	20250124	121600	38168790	2975	2965	2975	2965	66
553	20250124	121500	37972950	2975	2975	2975	2975	0
554	20250124	121400	37972950	2975	2975	2975	2975	0
555	20250124	121300	37972950	2975	2975	2975	2975	0
556	20250124	121200	37972950	2975	2975	2975	2975	0
557	20250124	121100	37972950	2975	2975	2975	2975	0
558	20250124	121000	37972950	2975	2975	2975	2975	0
559	20250124	120900	37972950	2975	2975	2975	2975	0
560	20250124	120800	37972950	2975	2970	2975	2970	11
561	20250124	120700	37940275	2975	2975	2975	2975	0
562	20250124	120600	37940275	2975	2975	2975	2975	0
563	20250124	120500	37940275	2975	2975	2975	2975	0
564	20250124	120400	37940275	2975	2975	2975	2975	0
565	20250124	120300	37940275	2975	2975	2975	2975	0
566	20250124	120200	37940275	2975	2975	2975	2975	0
567	20250124	120100	37940275	2975	2975	2975	2975	0
568	20250124	120000	37940275	2975	2975	2975	2975	0
569	20250124	115900	37940275	2975	2975	2975	2975	0
570	20250124	115800	37940275	2975	2965	2975	2965	85
571	20250124	115700	37687840	2980	2980	2980	2980	0
572	20250124	115600	37687840	2980	2980	2980	2980	0
573	20250124	115500	37687840	2980	2980	2980	2980	0
574	20250124	115400	37687840	2980	2980	2980	2980	0
575	20250124	115300	37687840	2980	2980	2980	2980	0
576	20250124	115200	37687840	2980	2980	2980	2980	0
577	20250124	115100	37687840	2980	2980	2980	2980	0
578	20250124	115000	37687840	2980	2980	2980	2980	0
579	20250124	114900	37687840	2980	2980	2980	2980	0
580	20250124	114800	37687840	2980	2980	2980	2980	0
581	20250124	114700	37687840	2980	2980	2980	2980	0
582	20250124	114600	37687840	2980	2980	2980	2980	0
583	20250124	114500	37687840	2980	2980	2980	2980	0
584	20250124	114400	37687840	2980	2980	2980	2980	0
585	20250124	114300	37687840	2980	2980	2980	2980	0
586	20250124	114200	37687840	2980	2980	2980	2980	0
587	20250124	114100	37687840	2980	2980	2980	2980	0
588	20250124	114000	37687840	2980	2970	2980	2970	17
589	20250124	113900	37637330	2970	2970	2970	2970	8
590	20250124	113800	37613570	2970	2965	2970	2965	30
591	20250124	113700	37524605	2965	2965	2965	2965	0
592	20250124	113600	37524605	2965	2965	2965	2965	1
593	20250124	113500	37521640	2940	2940	2940	2940	0
594	20250124	113400	37521640	2940	2940	2940	2940	0
595	20250124	113300	37521640	2940	2940	2940	2940	0
596	20250124	113200	37521640	2940	2940	2940	2940	0
597	20250124	113100	37521640	2940	2940	2940	2940	0
598	20250124	113000	37521640	2940	2940	2940	2940	0
599	20250124	112900	37521640	2940	2940	2940	2940	0
600	20250124	112800	37521640	2940	2940	2940	2940	0
601	20250124	112700	37521640	2940	2940	2940	2940	0
602	20250124	112600	37521640	2940	2940	2940	2940	0
603	20250124	112500	37521640	2940	2940	2940	2940	0
604	20250124	112400	37521640	2940	2940	2940	2940	0
605	20250124	112300	37521640	2940	2940	2940	2940	0
606	20250124	112200	37521640	2940	2940	2940	2940	0
607	20250124	112100	37521640	2940	2940	2940	2940	369
608	20250124	112000	36436780	2965	2965	2965	2965	0
609	20250124	111900	36436780	2965	2965	2965	2965	0
610	20250124	111800	36436780	2965	2965	2965	2965	0
611	20250124	111700	36436780	2965	2965	2965	2965	0
612	20250124	111600	36436780	2965	2965	2965	2965	2
613	20250124	111500	36430850	2965	2965	2965	2965	0
614	20250124	111400	36430850	2965	2965	2965	2965	0
615	20250124	111300	36430850	2965	2965	2965	2965	100
616	20250124	111200	36134350	2965	2965	2965	2965	10
617	20250124	111100	36104700	2965	2965	2965	2965	100
618	20250124	111000	35808200	2960	2960	2960	2960	13
619	20250124	110900	35769720	2960	2960	2960	2960	0
620	20250124	110800	35769720	2960	2960	2960	2960	0
621	20250124	110700	35769720	2960	2960	2960	2960	0
622	20250124	110600	35769720	2960	2940	2960	2940	540
623	20250124	110500	34179670	2935	2935	2935	2935	0
624	20250124	110400	34179670	2935	2935	2935	2935	0
625	20250124	110300	34179670	2935	2935	2935	2935	415
626	20250124	110200	32961645	2940	2940	2940	2940	1
627	20250124	110100	32958705	2935	2935	2935	2935	72
628	20250124	110000	32747385	2920	2920	2920	2920	0
629	20250124	105900	32747385	2920	2920	2920	2920	0
630	20250124	105800	32747385	2920	2920	2920	2920	0
631	20250124	105700	32747385	2920	2920	2920	2920	25
632	20250124	105600	32674385	2940	2940	2940	2940	0
633	20250124	105500	32674385	2940	2940	2940	2940	0
634	20250124	105400	32674385	2940	2940	2940	2940	0
635	20250124	105300	32674385	2940	2940	2940	2940	0
636	20250124	105200	32674385	2940	2940	2940	2940	0
637	20250124	105100	32674385	2940	2940	2940	2940	0
638	20250124	105000	32674385	2940	2940	2940	2940	0
639	20250124	104900	32674385	2940	2940	2940	2940	0
640	20250124	104800	32674385	2940	2940	2940	2940	0
641	20250124	104700	32674385	2940	2940	2940	2940	0
642	20250124	104600	32674385	2940	2940	2940	2940	0
643	20250124	104500	32674385	2940	2940	2940	2940	0
644	20250124	104400	32674385	2940	2940	2940	2940	0
645	20250124	104300	32674385	2940	2940	2940	2940	0
646	20250124	104200	32674385	2940	2940	2940	2940	0
647	20250124	104100	32674385	2940	2940	2940	2940	0
648	20250124	104000	32674385	2940	2940	2940	2940	0
649	20250124	103900	32674385	2940	2940	2940	2940	0
650	20250124	103800	32674385	2940	2940	2940	2940	0
651	20250124	103700	32674385	2940	2940	2940	2940	0
652	20250124	103600	32674385	2940	2940	2940	2940	0
653	20250124	103500	32674385	2940	2940	2940	2940	0
654	20250124	103400	32674385	2940	2940	2940	2940	0
655	20250124	103300	32674385	2940	2940	2940	2940	0
656	20250124	103200	32674385	2940	2940	2940	2940	0
657	20250124	103100	32674385	2940	2940	2940	2940	0
658	20250124	103000	32674385	2940	2940	2940	2940	0
659	20250124	102900	32674385	2940	2940	2940	2940	0
660	20250124	102800	32674385	2940	2940	2940	2940	0
661	20250124	102700	32674385	2940	2940	2940	2940	0
662	20250124	102600	32674385	2940	2940	2940	2940	1
663	20250124	102500	32671445	2925	2935	2935	2925	103
664	20250124	102400	32369170	2940	2940	2940	2940	0
665	20250124	102300	32369170	2940	2940	2940	2940	1
666	20250124	102200	32366230	2935	2935	2935	2935	152
667	20250124	102100	31920110	2935	2935	2935	2935	0
668	20250124	102000	31920110	2935	2915	2935	2915	6
669	20250124	101900	31902600	2915	2915	2915	2915	50
670	20250124	101800	31756850	2915	2915	2915	2915	0
671	20250124	101700	31756850	2915	2915	2915	2915	50
672	20250124	101600	31611100	2915	2915	2915	2915	0
673	20250124	101500	31611100	2915	2915	2915	2915	0
674	20250124	101400	31611100	2915	2915	2915	2915	106
675	20250124	101300	31302110	2915	2915	2915	2915	0
676	20250124	101200	31302110	2915	2915	2915	2915	0
677	20250124	101100	31302110	2915	2915	2915	2915	0
678	20250124	101000	31302110	2915	2915	2915	2915	0
679	20250124	100900	31302110	2915	2915	2915	2915	1
680	20250124	100800	31299195	2910	2910	2910	2910	0
681	20250124	100700	31299195	2910	2910	2910	2910	0
682	20250124	100600	31299195	2910	2910	2910	2910	0
683	20250124	100500	31299195	2910	2910	2910	2910	0
684	20250124	100400	31299195	2910	2910	2910	2910	0
685	20250124	100300	31299195	2910	2910	2910	2910	0
686	20250124	100200	31299195	2910	2910	2910	2910	0
687	20250124	100100	31299195	2910	2910	2910	2910	4
688	20250124	100000	31287555	2910	2910	2910	2910	0
689	20250124	095900	31287555	2910	2910	2910	2910	0
690	20250124	095800	31287555	2910	2910	2910	2910	0
691	20250124	095700	31287555	2910	2910	2910	2910	173
692	20250124	095600	30784125	2915	2915	2915	2915	0
693	20250124	095500	30784125	2915	2915	2915	2915	0
694	20250124	095400	30784125	2915	2915	2915	2915	119
695	20250124	095300	30437240	2895	2895	2895	2895	0
696	20250124	095200	30437240	2895	2950	2950	2895	1598
697	20250124	095100	25803335	2950	2950	2950	2950	0
698	20250124	095000	25803335	2950	2950	2950	2950	0
699	20250124	094900	25803335	2950	2950	2950	2950	0
700	20250124	094800	25803335	2950	2950	2950	2950	12
701	20250124	094700	25767935	2950	2950	2950	2950	0
702	20250124	094600	25767935	2950	2950	2950	2950	1
703	20250124	094500	25764985	2950	2950	2950	2950	0
704	20250124	094400	25764985	2950	2950	2950	2950	50
705	20250124	094300	25617485	2950	2950	2950	2950	0
706	20250124	094200	25617485	2950	2950	2950	2950	0
707	20250124	094100	25617485	2950	2950	2950	2950	0
708	20250124	094000	25617485	2950	2945	2950	2945	2
709	20250124	093900	25611590	2955	2955	2955	2955	0
710	20250124	093800	25611590	2955	2945	2955	2945	7
711	20250124	093700	25590965	2905	2905	2905	2905	0
712	20250124	093600	25590965	2905	2905	2905	2905	0
713	20250124	093500	25590965	2905	2905	2905	2905	0
714	20250124	093400	25590965	2905	2910	2910	2905	104
715	20250124	093300	25288335	2910	2910	2910	2910	14
716	20250124	093200	25247595	2905	2925	2925	2905	419
717	20250124	093100	24029250	2905	2910	2910	2905	145
718	20250124	093000	23608005	2910	2910	2910	2910	0
719	20250124	092900	23608005	2910	2910	2910	2910	32
720	20250124	092800	23514885	2910	2910	2910	2910	0
721	20250124	092700	23514885	2910	2910	2910	2910	5
722	20250124	092600	23500335	2955	2950	2955	2950	53
723	20250124	092500	23343820	2950	2950	2950	2950	1
724	20250124	092400	23340870	2975	2975	2975	2975	0
725	20250124	092300	23340870	2975	2965	2975	2965	6
726	20250124	092200	23323065	2895	2945	2945	2895	406
727	20250124	092100	22132660	2945	2945	2945	2945	0
728	20250124	092000	22132660	2945	2945	2945	2945	0
729	20250124	091900	22132660	2945	2955	2955	2945	89
730	20250124	091800	21870435	2955	2950	2955	2950	133
731	20250124	091700	21477580	3010	3005	3015	2990	413
732	20250124	091600	20240895	3015	2990	3015	2990	28
733	20250124	091500	20157130	2990	2990	2990	2990	0
734	20250124	091400	20157130	2990	2950	2990	2950	105
735	20250124	091300	19844505	3015	2995	3015	2995	10
736	20250124	091200	19814435	2950	2980	3000	2950	107
737	20250124	091100	19498580	2945	2945	2945	2945	0
738	20250124	091000	19498580	2945	2945	2945	2945	0
739	20250124	090900	19498580	2945	2945	2945	2945	1
740	20250124	090800	19495635	3030	2935	3030	2935	21
741	20250124	090700	19432390	3035	3060	3060	2930	115
742	20250124	090600	19081670	3060	3060	3060	3060	52
743	20250124	090500	18922550	2925	2950	3080	2910	3455
744	20250124	090400	8576005	2950	2950	2950	2950	0
745	20250124	090300	8576005	2950	2950	2950	2950	194
746	20250124	090200	8003705	2965	2935	2965	2935	17
747	20250124	090100	7953450	2935	2885	2935	2885	2565
748	20250124	090000	465290	2890	2890	2890	2890	138