KissMeData/128660/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202100	129724185	3000	3000	3000	3000	337
3	20250123	202000	129724185	3000	3000	3000	3000	0
4	20250123	201900	129724185	3000	3000	3000	3000	0
5	20250123	201800	129724185	3000	3000	3000	3000	0
6	20250123	201700	129724185	3000	3000	3000	3000	0
7	20250123	201600	129724185	3000	3000	3000	3000	0
8	20250123	201500	129724185	3000	3000	3000	3000	0
9	20250123	201400	129724185	3000	3000	3000	3000	0
10	20250123	201300	129724185	3000	3000	3000	3000	0
11	20250123	201200	129724185	3000	3000	3000	3000	0
12	20250123	201100	129724185	3000	3000	3000	3000	0
13	20250123	201000	129724185	3000	3000	3000	3000	0
14	20250123	200900	129724185	3000	3000	3000	3000	0
15	20250123	200800	129724185	3000	3000	3000	3000	0
16	20250123	200700	129724185	3000	3000	3000	3000	0
17	20250123	200600	129724185	3000	3000	3000	3000	0
18	20250123	200500	129724185	3000	3000	3000	3000	0
19	20250123	200400	129724185	3000	3000	3000	3000	0
20	20250123	200300	129724185	3000	3000	3000	3000	0
21	20250123	200200	129724185	3000	3000	3000	3000	0
22	20250123	200100	129724185	3000	3000	3000	3000	0
23	20250123	200000	129724185	3000	3000	3000	3000	0
24	20250123	195900	129724185	3000	3000	3000	3000	0
25	20250123	195800	129724185	3000	3000	3000	3000	0
26	20250123	195700	129724185	3000	3000	3000	3000	0
27	20250123	195600	129724185	3000	3000	3000	3000	0
28	20250123	195500	129724185	3000	3000	3000	3000	0
29	20250123	195400	129724185	3000	3000	3000	3000	0
30	20250123	195300	129724185	3000	3000	3000	3000	0
31	20250123	195200	129724185	3000	3000	3000	3000	0
32	20250123	195100	129724185	3000	3000	3000	3000	337
33	20250123	195000	129724185	3000	3000	3000	3000	0
34	20250123	194900	129724185	3000	3000	3000	3000	0
35	20250123	194800	129724185	3000	3000	3000	3000	0
36	20250123	194700	129724185	3000	3000	3000	3000	0
37	20250123	194600	129724185	3000	3000	3000	3000	0
38	20250123	194500	129724185	3000	3000	3000	3000	0
39	20250123	194400	129724185	3000	3000	3000	3000	0
40	20250123	194300	129724185	3000	3000	3000	3000	0
41	20250123	194200	129724185	3000	3000	3000	3000	0
42	20250123	194100	129724185	3000	3000	3000	3000	0
43	20250123	194000	129724185	3000	3000	3000	3000	0
44	20250123	193900	129724185	3000	3000	3000	3000	0
45	20250123	193800	129724185	3000	3000	3000	3000	0
46	20250123	193700	129724185	3000	3000	3000	3000	0
47	20250123	193600	129724185	3000	3000	3000	3000	0
48	20250123	193500	129724185	3000	3000	3000	3000	0
49	20250123	193400	129724185	3000	3000	3000	3000	0
50	20250123	193300	129724185	3000	3000	3000	3000	0
51	20250123	193200	129724185	3000	3000	3000	3000	0
52	20250123	193100	129724185	3000	3000	3000	3000	0
53	20250123	193000	129724185	3000	3000	3000	3000	0
54	20250123	192900	129724185	3000	3000	3000	3000	0
55	20250123	192800	129724185	3000	3000	3000	3000	0
56	20250123	192700	129724185	3000	3000	3000	3000	0
57	20250123	192600	129724185	3000	3000	3000	3000	0
58	20250123	192500	129724185	3000	3000	3000	3000	0
59	20250123	192400	129724185	3000	3000	3000	3000	0
60	20250123	192300	129724185	3000	3000	3000	3000	0
61	20250123	192200	129724185	3000	3000	3000	3000	0
62	20250123	192100	129724185	3000	3000	3000	3000	337
63	20250123	192000	129724185	3000	3000	3000	3000	0
64	20250123	191900	129724185	3000	3000	3000	3000	0
65	20250123	191800	129724185	3000	3000	3000	3000	0
66	20250123	191700	129724185	3000	3000	3000	3000	0
67	20250123	191600	129724185	3000	3000	3000	3000	0
68	20250123	191500	129724185	3000	3000	3000	3000	0
69	20250123	191400	129724185	3000	3000	3000	3000	0
70	20250123	191300	129724185	3000	3000	3000	3000	0
71	20250123	191200	129724185	3000	3000	3000	3000	0
72	20250123	191100	129724185	3000	3000	3000	3000	0
73	20250123	191000	129724185	3000	3000	3000	3000	0
74	20250123	190900	129724185	3000	3000	3000	3000	0
75	20250123	190800	129724185	3000	3000	3000	3000	0
76	20250123	190700	129724185	3000	3000	3000	3000	0
77	20250123	190600	129724185	3000	3000	3000	3000	0
78	20250123	190500	129724185	3000	3000	3000	3000	0
79	20250123	190400	129724185	3000	3000	3000	3000	0
80	20250123	190300	129724185	3000	3000	3000	3000	0
81	20250123	190200	129724185	3000	3000	3000	3000	0
82	20250123	190100	129724185	3000	3000	3000	3000	0
83	20250123	190000	129724185	3000	3000	3000	3000	0
84	20250123	185900	129724185	3000	3000	3000	3000	0
85	20250123	185800	129724185	3000	3000	3000	3000	0
86	20250123	185700	129724185	3000	3000	3000	3000	0
87	20250123	185600	129724185	3000	3000	3000	3000	0
88	20250123	185500	129724185	3000	3000	3000	3000	0
89	20250123	185400	129724185	3000	3000	3000	3000	0
90	20250123	185300	129724185	3000	3000	3000	3000	0
91	20250123	185200	129724185	3000	3000	3000	3000	0
92	20250123	185100	129724185	3000	3000	3000	3000	337
93	20250123	185000	129724185	3000	3000	3000	3000	0
94	20250123	184900	129724185	3000	3000	3000	3000	0
95	20250123	184800	129724185	3000	3000	3000	3000	0
96	20250123	184700	129724185	3000	3000	3000	3000	0
97	20250123	184600	129724185	3000	3000	3000	3000	0
98	20250123	184500	129724185	3000	3000	3000	3000	0
99	20250123	184400	129724185	3000	3000	3000	3000	0
100	20250123	184300	129724185	3000	3000	3000	3000	0
101	20250123	184200	129724185	3000	3000	3000	3000	0
102	20250123	184100	129724185	3000	3000	3000	3000	0
103	20250123	184000	129724185	3000	3000	3000	3000	0
104	20250123	183900	129724185	3000	3000	3000	3000	0
105	20250123	183800	129724185	3000	3000	3000	3000	0
106	20250123	183700	129724185	3000	3000	3000	3000	0
107	20250123	183600	129724185	3000	3000	3000	3000	0
108	20250123	183500	129724185	3000	3000	3000	3000	0
109	20250123	183400	129724185	3000	3000	3000	3000	0
110	20250123	183300	129724185	3000	3000	3000	3000	0
111	20250123	183200	129724185	3000	3000	3000	3000	0
112	20250123	183100	129724185	3000	3000	3000	3000	0
113	20250123	183000	129724185	3000	3000	3000	3000	0
114	20250123	182900	129724185	3000	3000	3000	3000	0
115	20250123	182800	129724185	3000	3000	3000	3000	0
116	20250123	182700	129724185	3000	3000	3000	3000	0
117	20250123	182600	129724185	3000	3000	3000	3000	0
118	20250123	182500	129724185	3000	3000	3000	3000	0
119	20250123	182400	129724185	3000	3000	3000	3000	0
120	20250123	182300	129724185	3000	3000	3000	3000	0
121	20250123	182200	129724185	3000	3000	3000	3000	0
122	20250123	182100	129724185	3000	3000	3000	3000	337
123	20250123	182000	129724185	3000	3000	3000	3000	0
124	20250123	181900	129724185	3000	3000	3000	3000	0
125	20250123	181800	129724185	3000	3000	3000	3000	0
126	20250123	181700	129724185	3000	3000	3000	3000	0
127	20250123	181600	129724185	3000	3000	3000	3000	0
128	20250123	181500	129724185	3000	3000	3000	3000	0
129	20250123	181400	129724185	3000	3000	3000	3000	0
130	20250123	181300	129724185	3000	3000	3000	3000	0
131	20250123	181200	129724185	3000	3000	3000	3000	0
132	20250123	181100	129724185	3000	3000	3000	3000	0
133	20250123	181000	129724185	3000	3000	3000	3000	0
134	20250123	180900	129724185	3000	3000	3000	3000	0
135	20250123	180800	129724185	3000	3000	3000	3000	0
136	20250123	180700	129724185	3000	3000	3000	3000	0
137	20250123	180600	129724185	3000	3000	3000	3000	0
138	20250123	180500	129724185	3000	3000	3000	3000	0
139	20250123	180400	129724185	3000	3000	3000	3000	0
140	20250123	180300	129724185	3000	3000	3000	3000	0
141	20250123	180200	129724185	3000	3000	3000	3000	0
142	20250123	180100	129724185	3000	3000	3000	3000	0
143	20250123	180000	129724185	3000	3000	3000	3000	0
144	20250123	175900	129724185	3000	3000	3000	3000	0
145	20250123	175800	129724185	3000	3000	3000	3000	0
146	20250123	175700	129724185	3000	3000	3000	3000	0
147	20250123	175600	129724185	3000	3000	3000	3000	0
148	20250123	175500	129724185	3000	3000	3000	3000	0
149	20250123	175400	129724185	3000	3000	3000	3000	0
150	20250123	175300	129724185	3000	3000	3000	3000	0
151	20250123	175200	129724185	3000	3000	3000	3000	0
152	20250123	175100	129724185	3000	3000	3000	3000	337
153	20250123	175000	129724185	3000	3000	3000	3000	0
154	20250123	174900	129724185	3000	3000	3000	3000	0
155	20250123	174800	129724185	3000	3000	3000	3000	0
156	20250123	174700	129724185	3000	3000	3000	3000	0
157	20250123	174600	129724185	3000	3000	3000	3000	0
158	20250123	174500	129724185	3000	3000	3000	3000	0
159	20250123	174400	129724185	3000	3000	3000	3000	0
160	20250123	174300	129724185	3000	3000	3000	3000	0
161	20250123	174200	129724185	3000	3000	3000	3000	0
162	20250123	174100	129724185	3000	3000	3000	3000	0
163	20250123	174000	129724185	3000	3000	3000	3000	0
164	20250123	173900	129724185	3000	3000	3000	3000	0
165	20250123	173800	129724185	3000	3000	3000	3000	0
166	20250123	173700	129724185	3000	3000	3000	3000	0
167	20250123	173600	129724185	3000	3000	3000	3000	0
168	20250123	173500	129724185	3000	3000	3000	3000	0
169	20250123	173400	129724185	3000	3000	3000	3000	0
170	20250123	173300	129724185	3000	3000	3000	3000	0
171	20250123	173200	129724185	3000	3000	3000	3000	0
172	20250123	173100	129724185	3000	3000	3000	3000	0
173	20250123	173000	129724185	3000	3000	3000	3000	0
174	20250123	172900	129724185	3000	3000	3000	3000	0
175	20250123	172800	129724185	3000	3000	3000	3000	0
176	20250123	172700	129724185	3000	3000	3000	3000	0
177	20250123	172600	129724185	3000	3000	3000	3000	0
178	20250123	172500	129724185	3000	3000	3000	3000	0
179	20250123	172400	129724185	3000	3000	3000	3000	0
180	20250123	172300	129724185	3000	3000	3000	3000	0
181	20250123	172200	129724185	3000	3000	3000	3000	0
182	20250123	172100	129724185	3000	3000	3000	3000	337
183	20250123	172000	129724185	3000	3000	3000	3000	0
184	20250123	171900	129724185	3000	3000	3000	3000	0
185	20250123	171800	129724185	3000	3000	3000	3000	0
186	20250123	171700	129724185	3000	3000	3000	3000	0
187	20250123	171600	129724185	3000	3000	3000	3000	0
188	20250123	171500	129724185	3000	3000	3000	3000	0
189	20250123	171400	129724185	3000	3000	3000	3000	0
190	20250123	171300	129724185	3000	3000	3000	3000	0
191	20250123	171200	129724185	3000	3000	3000	3000	0
192	20250123	171100	129724185	3000	3000	3000	3000	0
193	20250123	171000	129724185	3000	3000	3000	3000	0
194	20250123	170900	129724185	3000	3000	3000	3000	0
195	20250123	170800	129724185	3000	3000	3000	3000	0
196	20250123	170700	129724185	3000	3000	3000	3000	0
197	20250123	170600	129724185	3000	3000	3000	3000	0
198	20250123	170500	129724185	3000	3000	3000	3000	0
199	20250123	170400	129724185	3000	3000	3000	3000	0
200	20250123	170300	129724185	3000	3000	3000	3000	0
201	20250123	170200	129724185	3000	3000	3000	3000	0
202	20250123	170100	129724185	3000	3000	3000	3000	0
203	20250123	170000	129724185	3000	3000	3000	3000	0
204	20250123	165900	129724185	3000	3000	3000	3000	0
205	20250123	165800	129724185	3000	3000	3000	3000	0
206	20250123	165700	129724185	3000	3000	3000	3000	0
207	20250123	165600	129724185	3000	3000	3000	3000	0
208	20250123	165500	129724185	3000	3000	3000	3000	0
209	20250123	165400	129724185	3000	3000	3000	3000	0
210	20250123	165300	129724185	3000	3000	3000	3000	0
211	20250123	165200	129724185	3000	3000	3000	3000	0
212	20250123	165100	129724185	3000	3000	3000	3000	337
213	20250123	165000	129724185	3000	3000	3000	3000	0
214	20250123	164900	129724185	3000	3000	3000	3000	0
215	20250123	164800	129724185	3000	3000	3000	3000	0
216	20250123	164700	129724185	3000	3000	3000	3000	0
217	20250123	164600	129724185	3000	3000	3000	3000	0
218	20250123	164500	129724185	3000	3000	3000	3000	0
219	20250123	164400	129724185	3000	3000	3000	3000	0
220	20250123	164300	129724185	3000	3000	3000	3000	0
221	20250123	164200	129724185	3000	3000	3000	3000	0
222	20250123	164100	129724185	3000	3000	3000	3000	0
223	20250123	164000	129724185	3000	3000	3000	3000	0
224	20250123	163900	129724185	3000	3000	3000	3000	0
225	20250123	163800	129724185	3000	3000	3000	3000	0
226	20250123	163700	129724185	3000	3000	3000	3000	0
227	20250123	163600	129724185	3000	3000	3000	3000	0
228	20250123	163500	129724185	3000	3000	3000	3000	0
229	20250123	163400	129724185	3000	3000	3000	3000	0
230	20250123	163300	129724185	3000	3000	3000	3000	0
231	20250123	163200	129724185	3000	3000	3000	3000	0
232	20250123	163100	129724185	3000	3000	3000	3000	0
233	20250123	163000	129724185	3000	3000	3000	3000	0
234	20250123	162900	129724185	3000	3000	3000	3000	0
235	20250123	162800	129724185	3000	3000	3000	3000	0
236	20250123	162700	129724185	3000	3000	3000	3000	0
237	20250123	162600	129724185	3000	3000	3000	3000	0
238	20250123	162500	129724185	3000	3000	3000	3000	0
239	20250123	162400	129724185	3000	3000	3000	3000	0
240	20250123	162300	129724185	3000	3000	3000	3000	0
241	20250123	162200	129724185	3000	3000	3000	3000	0
242	20250123	162100	129724185	3000	3000	3000	3000	337
243	20250123	162000	129724185	3000	3000	3000	3000	0
244	20250123	161900	129724185	3000	3000	3000	3000	0
245	20250123	161800	129724185	3000	3000	3000	3000	0
246	20250123	161700	129724185	3000	3000	3000	3000	0
247	20250123	161600	129724185	3000	3000	3000	3000	0
248	20250123	161500	129724185	3000	3000	3000	3000	0
249	20250123	161400	129724185	3000	3000	3000	3000	0
250	20250123	161300	129724185	3000	3000	3000	3000	0
251	20250123	161200	129724185	3000	3000	3000	3000	0
252	20250123	161100	129724185	3000	3000	3000	3000	0
253	20250123	161000	129724185	3000	3000	3000	3000	0
254	20250123	160900	129724185	3000	3000	3000	3000	0
255	20250123	160800	129724185	3000	3000	3000	3000	0
256	20250123	160700	129724185	3000	3000	3000	3000	0
257	20250123	160600	129724185	3000	3000	3000	3000	0
258	20250123	160500	129724185	3000	3000	3000	3000	0
259	20250123	160400	129724185	3000	3000	3000	3000	0
260	20250123	160300	129724185	3000	3000	3000	3000	0
261	20250123	160200	129724185	3000	3000	3000	3000	0
262	20250123	160100	129724185	3000	3000	3000	3000	0
263	20250123	160000	129724185	3000	3000	3000	3000	0
264	20250123	155900	129724185	3000	3000	3000	3000	0
265	20250123	155800	129724185	3000	3000	3000	3000	0
266	20250123	155700	129724185	3000	3000	3000	3000	0
267	20250123	155600	129724185	3000	3000	3000	3000	0
268	20250123	155500	129724185	3000	3000	3000	3000	0
269	20250123	155400	129724185	3000	3000	3000	3000	0
270	20250123	155300	129724185	3000	3000	3000	3000	0
271	20250123	155200	129724185	3000	3000	3000	3000	0
272	20250123	155100	129724185	3000	3000	3000	3000	337
273	20250123	155000	129724185	3000	3000	3000	3000	0
274	20250123	154900	129724185	3000	3000	3000	3000	0
275	20250123	154800	129724185	3000	3000	3000	3000	0
276	20250123	154700	129724185	3000	3000	3000	3000	0
277	20250123	154600	129724185	3000	3000	3000	3000	0
278	20250123	154500	129724185	3000	3000	3000	3000	0
279	20250123	154400	129724185	3000	3000	3000	3000	0
280	20250123	154300	129724185	3000	3000	3000	3000	0
281	20250123	154200	129724185	3000	3000	3000	3000	0
282	20250123	154100	129724185	3000	3000	3000	3000	0
283	20250123	154000	129724185	3000	3000	3000	3000	0
284	20250123	153900	129724185	3000	3000	3000	3000	0
285	20250123	153800	129724185	3000	3000	3000	3000	0
286	20250123	153700	129724185	3000	3000	3000	3000	0
287	20250123	153600	129724185	3000	3000	3000	3000	0
288	20250123	153500	129724185	3000	3000	3000	3000	0
289	20250123	153400	129724185	3000	3000	3000	3000	0
290	20250123	153300	129724185	3000	3000	3000	3000	0
291	20250123	153200	129724185	3000	3000	3000	3000	0
292	20250123	153100	129724185	3000	3000	3000	3000	0
293	20250123	153000	129724185	3000	3000	3000	3000	337
294	20250123	152900	128713185	2985	2985	2985	2985	0
295	20250123	152800	128713185	2985	2985	2985	2985	0
296	20250123	152700	128713185	2985	2985	2985	2985	0
297	20250123	152600	128713185	2985	2985	2985	2985	0
298	20250123	152500	128713185	2985	2985	2985	2985	0
299	20250123	152400	128713185	2985	2985	2985	2985	0
300	20250123	152300	128713185	2985	2985	2985	2985	0
301	20250123	152200	128713185	2985	2985	2985	2985	0
302	20250123	152100	128713185	2985	2985	2985	2985	0
303	20250123	152000	128713185	2985	2985	2985	2985	0
304	20250123	151900	128713185	2985	2990	2990	2985	233
305	20250123	151800	128016655	2990	2985	2990	2985	371
306	20250123	151700	126907375	2990	2990	2990	2990	0
307	20250123	151600	126907375	2990	2990	2990	2990	0
308	20250123	151500	126907375	2990	2990	2990	2990	594
309	20250123	151400	125131315	2990	2990	2990	2990	0
310	20250123	151300	125131315	2990	2990	2990	2990	0
311	20250123	151200	125131315	2990	2990	2990	2990	0
312	20250123	151100	125131315	2990	2990	2990	2990	0
313	20250123	151000	125131315	2990	2990	2990	2990	0
314	20250123	150900	125131315	2990	2985	2990	2985	545
315	20250123	150800	123504420	2990	2990	2990	2990	0
316	20250123	150700	123504420	2990	2990	2990	2990	0
317	20250123	150600	123504420	2990	2990	2990	2990	410
318	20250123	150500	122278520	2995	2995	2995	2995	0
319	20250123	150400	122278520	2995	2995	2995	2995	0
320	20250123	150300	122278520	2995	2995	2995	2995	2
321	20250123	150200	122272530	2990	2990	2990	2990	100
322	20250123	150100	121973530	2990	2990	2990	2990	0
323	20250123	150000	121973530	2990	2990	2990	2990	300
324	20250123	145900	121076530	2985	2985	2985	2985	400
325	20250123	145800	119882530	2990	2990	2990	2990	0
326	20250123	145700	119882530	2990	2990	2990	2990	198
327	20250123	145600	119290510	2990	2990	2990	2990	439
328	20250123	145500	117977900	2990	2990	2990	2990	0
329	20250123	145400	117977900	2990	2990	2990	2990	1107
330	20250123	145300	114667970	2990	2990	2990	2990	0
331	20250123	145200	114667970	2990	2990	2990	2990	0
332	20250123	145100	114667970	2990	2990	2990	2990	11
333	20250123	145000	114635080	2995	2995	2995	2995	1
334	20250123	144900	114632085	2995	2995	2995	2995	0
335	20250123	144800	114632085	2995	2995	2995	2995	100
336	20250123	144700	114332585	3000	3000	3000	3000	0
337	20250123	144600	114332585	3000	3000	3000	3000	0
338	20250123	144500	114332585	3000	3000	3000	3000	0
339	20250123	144400	114332585	3000	2995	3000	2995	3
340	20250123	144300	114323595	2995	2995	2995	2995	0
341	20250123	144200	114323595	2995	2995	2995	2995	0
342	20250123	144100	114323595	2995	2995	2995	2995	2
343	20250123	144000	114317605	2985	2985	2985	2985	0
344	20250123	143900	114317605	2985	2985	2985	2985	0
345	20250123	143800	114317605	2985	2985	2985	2985	0
346	20250123	143700	114317605	2985	2995	2995	2985	672
347	20250123	143600	112309215	2995	2995	2995	2995	0
348	20250123	143500	112309215	2995	2995	2995	2995	0
349	20250123	143400	112309215	2995	2995	2995	2995	1
350	20250123	143300	112306220	2990	2990	2990	2990	0
351	20250123	143200	112306220	2990	2990	2990	2990	0
352	20250123	143100	112306220	2990	2990	2990	2990	0
353	20250123	143000	112306220	2990	2990	2990	2990	0
354	20250123	142900	112306220	2990	2990	2990	2990	0
355	20250123	142800	112306220	2990	2990	2990	2990	0
356	20250123	142700	112306220	2990	2990	2990	2990	0
357	20250123	142600	112306220	2990	2990	2990	2990	0
358	20250123	142500	112306220	2990	2990	2990	2990	0
359	20250123	142400	112306220	2990	2990	2990	2990	0
360	20250123	142300	112306220	2990	2990	2990	2990	0
361	20250123	142200	112306220	2990	2990	2990	2990	0
362	20250123	142100	112306220	2990	2990	2990	2990	0
363	20250123	142000	112306220	2990	2990	2990	2990	0
364	20250123	141900	112306220	2990	2995	2995	2990	143
365	20250123	141800	111878640	2990	2990	2990	2990	0
366	20250123	141700	111878640	2990	2990	2990	2990	0
367	20250123	141600	111878640	2990	2990	2990	2990	0
368	20250123	141500	111878640	2990	2990	2990	2990	0
369	20250123	141400	111878640	2990	2990	2990	2990	0
370	20250123	141300	111878640	2990	2990	2990	2990	0
371	20250123	141200	111878640	2990	2990	2990	2990	0
372	20250123	141100	111878640	2990	2990	2990	2990	0
373	20250123	141000	111878640	2990	2990	2990	2990	0
374	20250123	140900	111878640	2990	2990	2990	2990	0
375	20250123	140800	111878640	2990	2990	2990	2990	0
376	20250123	140700	111878640	2990	2990	2990	2990	0
377	20250123	140600	111878640	2990	2990	2990	2990	0
378	20250123	140500	111878640	2990	2990	2990	2990	0
379	20250123	140400	111878640	2990	2990	2990	2990	0
380	20250123	140300	111878640	2990	2990	2990	2990	0
381	20250123	140200	111878640	2990	2990	2990	2990	0
382	20250123	140100	111878640	2990	2990	2990	2990	0
383	20250123	140000	111878640	2990	2990	2990	2990	0
384	20250123	135900	111878640	2990	2990	2990	2990	0
385	20250123	135800	111878640	2990	2990	2990	2990	0
386	20250123	135700	111878640	2990	2990	2990	2990	0
387	20250123	135600	111878640	2990	2990	2990	2990	0
388	20250123	135500	111878640	2990	2990	2990	2990	0
389	20250123	135400	111878640	2990	2990	2990	2990	0
390	20250123	135300	111878640	2990	2990	2990	2990	0
391	20250123	135200	111878640	2990	2990	2990	2990	0
392	20250123	135100	111878640	2990	2990	2990	2990	0
393	20250123	135000	111878640	2990	2990	2990	2990	0
394	20250123	134900	111878640	2990	2990	2990	2990	0
395	20250123	134800	111878640	2990	2990	2990	2990	0
396	20250123	134700	111878640	2990	2990	2990	2990	0
397	20250123	134600	111878640	2990	2990	2990	2990	25
398	20250123	134500	111803890	2990	2995	2995	2990	2305
399	20250123	134400	104911735	2995	2995	2995	2995	0
400	20250123	134300	104911735	2995	2995	2995	2995	70
401	20250123	134200	104702085	2995	2995	2995	2995	0
402	20250123	134100	104702085	2995	2995	2995	2995	0
403	20250123	134000	104702085	2995	2995	2995	2995	0
404	20250123	133900	104702085	2995	2995	2995	2995	0
405	20250123	133800	104702085	2995	2995	2995	2995	629
406	20250123	133700	102818230	3000	3000	3000	3000	5
407	20250123	133600	102803230	3000	3000	3000	3000	0
408	20250123	133500	102803230	3000	3000	3000	3000	0
409	20250123	133400	102803230	3000	3000	3000	3000	0
410	20250123	133300	102803230	3000	3000	3000	3000	0
411	20250123	133200	102803230	3000	3000	3000	3000	0
412	20250123	133100	102803230	3000	3000	3000	3000	0
413	20250123	133000	102803230	3000	3000	3000	3000	0
414	20250123	132900	102803230	3000	3000	3000	3000	0
415	20250123	132800	102803230	3000	3000	3000	3000	0
416	20250123	132700	102803230	3000	3000	3000	3000	0
417	20250123	132600	102803230	3000	3000	3000	3000	0
418	20250123	132500	102803230	3000	3000	3000	3000	0
419	20250123	132400	102803230	3000	3000	3000	3000	0
420	20250123	132300	102803230	3000	3000	3000	3000	0
421	20250123	132200	102803230	3000	3000	3000	3000	0
422	20250123	132100	102803230	3000	3000	3000	3000	0
423	20250123	132000	102803230	3000	3000	3000	3000	0
424	20250123	131900	102803230	3000	3000	3000	3000	0
425	20250123	131800	102803230	3000	3000	3000	3000	0
426	20250123	131700	102803230	3000	3000	3000	3000	0
427	20250123	131600	102803230	3000	3000	3000	3000	0
428	20250123	131500	102803230	3000	3000	3000	3000	0
429	20250123	131400	102803230	3000	3000	3000	3000	0
430	20250123	131300	102803230	3000	3000	3000	3000	0
431	20250123	131200	102803230	3000	3000	3000	3000	0
432	20250123	131100	102803230	3000	3000	3000	3000	0
433	20250123	131000	102803230	3000	3000	3000	3000	0
434	20250123	130900	102803230	3000	3000	3000	3000	0
435	20250123	130800	102803230	3000	3000	3000	3000	0
436	20250123	130700	102803230	3000	3000	3000	3000	0
437	20250123	130600	102803230	3000	3000	3000	3000	0
438	20250123	130500	102803230	3000	3000	3000	3000	0
439	20250123	130400	102803230	3000	3000	3000	3000	0
440	20250123	130300	102803230	3000	3000	3000	3000	0
441	20250123	130200	102803230	3000	3000	3000	3000	0
442	20250123	130100	102803230	3000	3000	3000	3000	0
443	20250123	130000	102803230	3000	3000	3000	3000	0
444	20250123	125900	102803230	3000	3000	3000	3000	0
445	20250123	125800	102803230	3000	3000	3000	3000	0
446	20250123	125700	102803230	3000	3000	3000	3000	0
447	20250123	125600	102803230	3000	3000	3000	3000	1
448	20250123	125500	102800230	3000	3000	3000	3000	0
449	20250123	125400	102800230	3000	3000	3000	3000	0
450	20250123	125300	102800230	3000	3000	3000	3000	3
451	20250123	125200	102791230	2995	2995	2995	2995	0
452	20250123	125100	102791230	2995	2995	2995	2995	0
453	20250123	125000	102791230	2995	2995	2995	2995	0
454	20250123	124900	102791230	2995	2995	2995	2995	200
455	20250123	124800	102192230	2995	2995	2995	2995	3
456	20250123	124700	102183245	2990	2995	2995	2990	585
457	20250123	124600	100433845	2995	2995	2995	2995	0
458	20250123	124500	100433845	2995	2995	2995	2995	3444
459	20250123	124400	90119065	2995	2995	2995	2995	0
460	20250123	124300	90119065	2995	2995	2995	2995	338
461	20250123	124200	89106755	3010	3010	3010	3010	0
462	20250123	124100	89106755	3010	3010	3010	3010	0
463	20250123	124000	89106755	3010	3010	3010	3010	0
464	20250123	123900	89106755	3010	3010	3010	3010	0
465	20250123	123800	89106755	3010	3010	3010	3010	0
466	20250123	123700	89106755	3010	3010	3010	3010	0
467	20250123	123600	89106755	3010	3010	3010	3010	0
468	20250123	123500	89106755	3010	3010	3010	3010	0
469	20250123	123400	89106755	3010	3010	3010	3010	1
470	20250123	123300	89103745	3010	3010	3010	3010	0
471	20250123	123200	89103745	3010	3010	3010	3010	0
472	20250123	123100	89103745	3010	3010	3010	3010	0
473	20250123	123000	89103745	3010	3010	3010	3010	0
474	20250123	122900	89103745	3010	3010	3010	3010	0
475	20250123	122800	89103745	3010	3010	3010	3010	0
476	20250123	122700	89103745	3010	3010	3010	3010	0
477	20250123	122600	89103745	3010	3010	3010	3010	0
478	20250123	122500	89103745	3010	3010	3010	3010	0
479	20250123	122400	89103745	3010	3010	3010	3010	0
480	20250123	122300	89103745	3010	3010	3010	3010	0
481	20250123	122200	89103745	3010	3010	3010	3010	0
482	20250123	122100	89103745	3010	3010	3010	3010	0
483	20250123	122000	89103745	3010	3010	3010	3010	0
484	20250123	121900	89103745	3010	3010	3010	3010	0
485	20250123	121800	89103745	3010	3010	3010	3010	0
486	20250123	121700	89103745	3010	3010	3010	3010	0
487	20250123	121600	89103745	3010	3010	3010	3010	0
488	20250123	121500	89103745	3010	3010	3010	3010	0
489	20250123	121400	89103745	3010	3010	3010	3010	0
490	20250123	121300	89103745	3010	3010	3010	3010	0
491	20250123	121200	89103745	3010	3010	3010	3010	0
492	20250123	121100	89103745	3010	3010	3010	3010	0
493	20250123	121000	89103745	3010	3010	3010	3010	0
494	20250123	120900	89103745	3010	3010	3010	3010	0
495	20250123	120800	89103745	3010	3010	3010	3010	0
496	20250123	120700	89103745	3010	3010	3010	3010	0
497	20250123	120600	89103745	3010	3010	3010	3010	0
498	20250123	120500	89103745	3010	3010	3010	3010	0
499	20250123	120400	89103745	3010	3010	3010	3010	0
500	20250123	120300	89103745	3010	3010	3010	3010	0
501	20250123	120200	89103745	3010	3010	3010	3010	0
502	20250123	120100	89103745	3010	3010	3010	3010	0
503	20250123	120000	89103745	3010	3010	3010	3010	0
504	20250123	115900	89103745	3010	3010	3010	3010	0
505	20250123	115800	89103745	3010	3010	3010	3010	0
506	20250123	115700	89103745	3010	3010	3010	3010	0
507	20250123	115600	89103745	3010	3010	3010	3010	0
508	20250123	115500	89103745	3010	3010	3010	3010	1
509	20250123	115400	89100735	3000	3000	3000	3000	0
510	20250123	115300	89100735	3000	3000	3000	3000	0
511	20250123	115200	89100735	3000	3000	3000	3000	8011
512	20250123	115100	65067735	3000	3000	3000	3000	0
513	20250123	115000	65067735	3000	3000	3000	3000	0
514	20250123	114900	65067735	3000	3000	3000	3000	0
515	20250123	114800	65067735	3000	3000	3000	3000	783
516	20250123	114700	62718735	3010	3010	3010	3010	0
517	20250123	114600	62718735	3010	3010	3010	3010	0
518	20250123	114500	62718735	3010	3010	3010	3010	0
519	20250123	114400	62718735	3010	3010	3010	3010	0
520	20250123	114300	62718735	3010	3010	3010	3010	6
521	20250123	114200	62700675	3015	3015	3015	3015	0
522	20250123	114100	62700675	3015	3015	3015	3015	0
523	20250123	114000	62700675	3015	3015	3015	3015	0
524	20250123	113900	62700675	3015	3015	3015	3015	1
525	20250123	113800	62697660	3000	3000	3000	3000	18
526	20250123	113700	62643660	3000	3000	3000	3000	0
527	20250123	113600	62643660	3000	3000	3000	3000	0
528	20250123	113500	62643660	3000	3000	3000	3000	0
529	20250123	113400	62643660	3000	3000	3000	3000	0
530	20250123	113300	62643660	3000	3000	3000	3000	0
531	20250123	113200	62643660	3000	3000	3000	3000	0
532	20250123	113100	62643660	3000	3000	3000	3000	0
533	20250123	113000	62643660	3000	3000	3000	3000	0
534	20250123	112900	62643660	3000	3000	3000	3000	0
535	20250123	112800	62643660	3000	3000	3000	3000	0
536	20250123	112700	62643660	3000	3000	3000	3000	0
537	20250123	112600	62643660	3000	3000	3000	3000	1199
538	20250123	112500	59046660	3015	3015	3015	3015	0
539	20250123	112400	59046660	3015	3015	3015	3015	0
540	20250123	112300	59046660	3015	3015	3015	3015	0
541	20250123	112200	59046660	3015	3015	3015	3015	0
542	20250123	112100	59046660	3015	3015	3015	3015	0
543	20250123	112000	59046660	3015	3015	3015	3015	0
544	20250123	111900	59046660	3015	3015	3015	3015	0
545	20250123	111800	59046660	3015	3015	3015	3015	0
546	20250123	111700	59046660	3015	3015	3015	3015	0
547	20250123	111600	59046660	3015	3015	3015	3015	0
548	20250123	111500	59046660	3015	3015	3015	3015	0
549	20250123	111400	59046660	3015	3015	3015	3015	0
550	20250123	111300	59046660	3015	3015	3015	3015	0
551	20250123	111200	59046660	3015	3015	3015	3015	0
552	20250123	111100	59046660	3015	3015	3015	3015	0
553	20250123	111000	59046660	3015	2990	3015	2990	2
554	20250123	110900	59040655	2990	2990	2990	2990	0
555	20250123	110800	59040655	2990	2990	2990	2990	0
556	20250123	110700	59040655	2990	2990	2990	2990	0
557	20250123	110600	59040655	2990	2990	2990	2990	0
558	20250123	110500	59040655	2990	2990	2990	2990	0
559	20250123	110400	59040655	2990	2990	2990	2990	0
560	20250123	110300	59040655	2990	2990	2990	2990	0
561	20250123	110200	59040655	2990	2990	2990	2990	6
562	20250123	110100	59022715	2990	2990	2990	2990	0
563	20250123	110000	59022715	2990	2990	2990	2990	0
564	20250123	105900	59022715	2990	2990	2990	2990	0
565	20250123	105800	59022715	2990	2995	2995	2990	1790
566	20250123	105700	53667280	2995	2995	2995	2995	0
567	20250123	105600	53667280	2995	2995	2995	2995	0
568	20250123	105500	53667280	2995	2995	2995	2995	0
569	20250123	105400	53667280	2995	2995	2995	2995	0
570	20250123	105300	53667280	2995	2995	2995	2995	0
571	20250123	105200	53667280	2995	2995	2995	2995	0
572	20250123	105100	53667280	2995	2995	2995	2995	0
573	20250123	105000	53667280	2995	2995	2995	2995	0
574	20250123	104900	53667280	2995	2995	2995	2995	0
575	20250123	104800	53667280	2995	2995	2995	2995	0
576	20250123	104700	53667280	2995	2995	2995	2995	150
577	20250123	104600	53218030	2995	2995	2995	2995	0
578	20250123	104500	53218030	2995	2995	2995	2995	0
579	20250123	104400	53218030	2995	2995	2995	2995	0
580	20250123	104300	53218030	2995	2995	2995	2995	0
581	20250123	104200	53218030	2995	2995	2995	2995	0
582	20250123	104100	53218030	2995	2995	2995	2995	10
583	20250123	104000	53188080	2995	2995	2995	2995	0
584	20250123	103900	53188080	2995	2995	2995	2995	0
585	20250123	103800	53188080	2995	2995	2995	2995	0
586	20250123	103700	53188080	2995	2995	2995	2995	200
587	20250123	103600	52589080	2995	3015	3015	2995	401
588	20250123	103500	51388065	3000	3000	3000	3000	581
589	20250123	103400	49645065	3000	3000	3000	3000	868
590	20250123	103300	47041065	3025	3025	3025	3025	0
591	20250123	103200	47041065	3025	3025	3025	3025	0
592	20250123	103100	47041065	3025	3025	3025	3025	0
593	20250123	103000	47041065	3025	3000	3025	3000	53
594	20250123	102900	46882005	2995	2995	2995	2995	2
595	20250123	102800	46876015	3000	3000	3000	3000	0
596	20250123	102700	46876015	3000	3000	3000	3000	0
597	20250123	102600	46876015	3000	3000	3000	3000	0
598	20250123	102500	46876015	3000	3000	3000	3000	0
599	20250123	102400	46876015	3000	3000	3000	3000	0
600	20250123	102300	46876015	3000	3000	3000	3000	0
601	20250123	102200	46876015	3000	3000	3000	3000	0
602	20250123	102100	46876015	3000	3000	3000	3000	0
603	20250123	102000	46876015	3000	3000	3000	3000	0
604	20250123	101900	46876015	3000	3000	3000	3000	0
605	20250123	101800	46876015	3000	3000	3000	3000	0
606	20250123	101700	46876015	3000	3000	3000	3000	0
607	20250123	101600	46876015	3000	3000	3000	3000	0
608	20250123	101500	46876015	3000	3000	3000	3000	0
609	20250123	101400	46876015	3000	3000	3000	3000	0
610	20250123	101300	46876015	3000	3000	3000	3000	0
611	20250123	101200	46876015	3000	3000	3000	3000	0
612	20250123	101100	46876015	3000	3000	3000	3000	0
613	20250123	101000	46876015	3000	3000	3000	3000	0
614	20250123	100900	46876015	3000	3000	3000	3000	0
615	20250123	100800	46876015	3000	3000	3000	3000	0
616	20250123	100700	46876015	3000	3000	3000	3000	10
617	20250123	100600	46846015	3000	3000	3000	3000	21
618	20250123	100500	46783015	3000	3000	3000	3000	16
619	20250123	100400	46735015	3000	3000	3000	3000	0
620	20250123	100300	46735015	3000	3000	3000	3000	0
621	20250123	100200	46735015	3000	3000	3000	3000	0
622	20250123	100100	46735015	3000	3000	3000	3000	0
623	20250123	100000	46735015	3000	3000	3000	3000	0
624	20250123	095900	46735015	3000	3000	3000	3000	0
625	20250123	095800	46735015	3000	3000	3000	3000	0
626	20250123	095700	46735015	3000	3000	3000	3000	0
627	20250123	095600	46735015	3000	3000	3000	3000	0
628	20250123	095500	46735015	3000	3000	3000	3000	0
629	20250123	095400	46735015	3000	3000	3000	3000	0
630	20250123	095300	46735015	3000	3000	3000	3000	0
631	20250123	095200	46735015	3000	3000	3000	3000	0
632	20250123	095100	46735015	3000	3000	3000	3000	0
633	20250123	095000	46735015	3000	3000	3000	3000	0
634	20250123	094900	46735015	3000	3000	3000	3000	0
635	20250123	094800	46735015	3000	3000	3000	3000	0
636	20250123	094700	46735015	3000	3000	3000	3000	0
637	20250123	094600	46735015	3000	3000	3000	3000	0
638	20250123	094500	46735015	3000	3000	3000	3000	1
639	20250123	094400	46732015	3000	3000	3000	3000	0
640	20250123	094300	46732015	3000	3000	3000	3000	5
641	20250123	094200	46717015	2990	2990	2990	2990	358
642	20250123	094100	45646595	2995	2995	2995	2995	1
643	20250123	094000	45643600	2990	2990	2990	2990	0
644	20250123	093900	45643600	2990	2990	2990	2990	0
645	20250123	093800	45643600	2990	2990	2990	2990	10
646	20250123	093700	45613700	2985	2985	2985	2985	0
647	20250123	093600	45613700	2985	2985	2985	2985	0
648	20250123	093500	45613700	2985	2990	2990	2985	1770
649	20250123	093400	40329250	2990	2990	2990	2990	651
650	20250123	093300	38382760	2985	2985	2985	2985	0
651	20250123	093200	38382760	2985	2985	2985	2985	0
652	20250123	093100	38382760	2985	2990	2990	2985	581
653	20250123	093000	36647975	2990	2990	2990	2990	5
654	20250123	092900	36633025	2985	2985	2985	2985	0
655	20250123	092800	36633025	2985	2985	2985	2985	0
656	20250123	092700	36633025	2985	2990	2990	2985	3446
657	20250123	092600	26334240	2995	2995	2995	2995	345
658	20250123	092500	25300965	2995	2995	2995	2995	0
659	20250123	092400	25300965	2995	2995	2995	2995	0
660	20250123	092300	25300965	2995	2995	2995	2995	2000
661	20250123	092200	19310965	2995	2995	2995	2995	360
662	20250123	092100	18232765	3010	3010	3010	3010	0
663	20250123	092000	18232765	3010	3010	3010	3010	0
664	20250123	091900	18232765	3010	3010	3010	3010	6
665	20250123	091800	18214705	2995	2995	2995	2990	2931
666	20250123	091700	9438225	2990	3010	3010	2990	12
667	20250123	091600	9402145	2990	2990	2990	2990	1
668	20250123	091500	9399155	2990	2990	2990	2990	0
669	20250123	091400	9399155	2990	2990	2990	2990	164
670	20250123	091300	8908795	3015	3015	3015	3015	0
671	20250123	091200	8908795	3015	3015	3015	3015	1
672	20250123	091100	8905780	3000	3000	3000	3000	101
673	20250123	091000	8602780	2990	3005	3005	2990	1963
674	20250123	090900	2719360	3005	3005	3005	3005	52
675	20250123	090800	2563100	3000	3005	3005	3000	139
676	20250123	090700	2146045	3030	3030	3030	3030	0
677	20250123	090600	2146045	3030	3030	3030	3030	0
678	20250123	090500	2146045	3030	3030	3030	3030	0
679	20250123	090400	2146045	3030	3015	3030	3010	50
680	20250123	090300	1995370	3040	3040	3040	3040	0
681	20250123	090200	1995370	3040	3030	3040	3030	350
682	20250123	090100	934500	3020	3025	3030	3020	212
683	20250123	090000	294245	3030	3040	3040	3030	97