KissMeData/014970/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	190100	37749360	2950	2950	2950	2950	716
3	20250122	190000	37749360	2950	2950	2950	2950	0
4	20250122	185900	37749360	2950	2950	2950	2950	0
5	20250122	185800	37749360	2950	2950	2950	2950	0
6	20250122	185700	37749360	2950	2950	2950	2950	0
7	20250122	185600	37749360	2950	2950	2950	2950	0
8	20250122	185500	37749360	2950	2950	2950	2950	0
9	20250122	185400	37749360	2950	2950	2950	2950	0
10	20250122	185300	37749360	2950	2950	2950	2950	0
11	20250122	185200	37749360	2950	2950	2950	2950	0
12	20250122	185100	37749360	2950	2950	2950	2950	0
13	20250122	185000	37749360	2950	2950	2950	2950	0
14	20250122	184900	37749360	2950	2950	2950	2950	0
15	20250122	184800	37749360	2950	2950	2950	2950	0
16	20250122	184700	37749360	2950	2950	2950	2950	0
17	20250122	184600	37749360	2950	2950	2950	2950	0
18	20250122	184500	37749360	2950	2950	2950	2950	0
19	20250122	184400	37749360	2950	2950	2950	2950	0
20	20250122	184300	37749360	2950	2950	2950	2950	0
21	20250122	184200	37749360	2950	2950	2950	2950	0
22	20250122	184100	37749360	2950	2950	2950	2950	0
23	20250122	184000	37749360	2950	2950	2950	2950	0
24	20250122	183900	37749360	2950	2950	2950	2950	0
25	20250122	183800	37749360	2950	2950	2950	2950	0
26	20250122	183700	37749360	2950	2950	2950	2950	0
27	20250122	183600	37749360	2950	2950	2950	2950	0
28	20250122	183500	37749360	2950	2950	2950	2950	0
29	20250122	183400	37749360	2950	2950	2950	2950	0
30	20250122	183300	37749360	2950	2950	2950	2950	0
31	20250122	183200	37749360	2950	2950	2950	2950	0
32	20250122	183100	37749360	2950	2950	2950	2950	716
33	20250122	183000	37749360	2950	2950	2950	2950	0
34	20250122	182900	37749360	2950	2950	2950	2950	0
35	20250122	182800	37749360	2950	2950	2950	2950	0
36	20250122	182700	37749360	2950	2950	2950	2950	0
37	20250122	182600	37749360	2950	2950	2950	2950	0
38	20250122	182500	37749360	2950	2950	2950	2950	0
39	20250122	182400	37749360	2950	2950	2950	2950	0
40	20250122	182300	37749360	2950	2950	2950	2950	0
41	20250122	182200	37749360	2950	2950	2950	2950	0
42	20250122	182100	37749360	2950	2950	2950	2950	0
43	20250122	182000	37749360	2950	2950	2950	2950	0
44	20250122	181900	37749360	2950	2950	2950	2950	0
45	20250122	181800	37749360	2950	2950	2950	2950	0
46	20250122	181700	37749360	2950	2950	2950	2950	0
47	20250122	181600	37749360	2950	2950	2950	2950	0
48	20250122	181500	37749360	2950	2950	2950	2950	0
49	20250122	181400	37749360	2950	2950	2950	2950	0
50	20250122	181300	37749360	2950	2950	2950	2950	0
51	20250122	181200	37749360	2950	2950	2950	2950	0
52	20250122	181100	37749360	2950	2950	2950	2950	0
53	20250122	181000	37749360	2950	2950	2950	2950	0
54	20250122	180900	37749360	2950	2950	2950	2950	0
55	20250122	180800	37749360	2950	2950	2950	2950	0
56	20250122	180700	37749360	2950	2950	2950	2950	0
57	20250122	180600	37749360	2950	2950	2950	2950	0
58	20250122	180500	37749360	2950	2950	2950	2950	0
59	20250122	180400	37749360	2950	2950	2950	2950	0
60	20250122	180300	37749360	2950	2950	2950	2950	0
61	20250122	180200	37749360	2950	2950	2950	2950	0
62	20250122	180100	37749360	2950	2950	2950	2950	716
63	20250122	180000	37749360	2950	2950	2950	2950	0
64	20250122	175900	37749360	2950	2950	2950	2950	0
65	20250122	175800	37749360	2950	2950	2950	2950	0
66	20250122	175700	37749360	2950	2950	2950	2950	0
67	20250122	175600	37749360	2950	2950	2950	2950	0
68	20250122	175500	37749360	2950	2950	2950	2950	0
69	20250122	175400	37749360	2950	2950	2950	2950	0
70	20250122	175300	37749360	2950	2950	2950	2950	0
71	20250122	175200	37749360	2950	2950	2950	2950	0
72	20250122	175100	37749360	2950	2950	2950	2950	0
73	20250122	175000	37749360	2950	2950	2950	2950	0
74	20250122	174900	37749360	2950	2950	2950	2950	0
75	20250122	174800	37749360	2950	2950	2950	2950	0
76	20250122	174700	37749360	2950	2950	2950	2950	0
77	20250122	174600	37749360	2950	2950	2950	2950	0
78	20250122	174500	37749360	2950	2950	2950	2950	0
79	20250122	174400	37749360	2950	2950	2950	2950	0
80	20250122	174300	37749360	2950	2950	2950	2950	0
81	20250122	174200	37749360	2950	2950	2950	2950	0
82	20250122	174100	37749360	2950	2950	2950	2950	0
83	20250122	174000	37749360	2950	2950	2950	2950	0
84	20250122	173900	37749360	2950	2950	2950	2950	0
85	20250122	173800	37749360	2950	2950	2950	2950	0
86	20250122	173700	37749360	2950	2950	2950	2950	0
87	20250122	173600	37749360	2950	2950	2950	2950	0
88	20250122	173500	37749360	2950	2950	2950	2950	0
89	20250122	173400	37749360	2950	2950	2950	2950	0
90	20250122	173300	37749360	2950	2950	2950	2950	0
91	20250122	173200	37749360	2950	2950	2950	2950	0
92	20250122	173100	37749360	2950	2950	2950	2950	716
93	20250122	173000	37749360	2950	2950	2950	2950	0
94	20250122	172900	37749360	2950	2950	2950	2950	0
95	20250122	172800	37749360	2950	2950	2950	2950	0
96	20250122	172700	37749360	2950	2950	2950	2950	0
97	20250122	172600	37749360	2950	2950	2950	2950	0
98	20250122	172500	37749360	2950	2950	2950	2950	0
99	20250122	172400	37749360	2950	2950	2950	2950	0
100	20250122	172300	37749360	2950	2950	2950	2950	0
101	20250122	172200	37749360	2950	2950	2950	2950	0
102	20250122	172100	37749360	2950	2950	2950	2950	0
103	20250122	172000	37749360	2950	2950	2950	2950	0
104	20250122	171900	37749360	2950	2950	2950	2950	0
105	20250122	171800	37749360	2950	2950	2950	2950	0
106	20250122	171700	37749360	2950	2950	2950	2950	0
107	20250122	171600	37749360	2950	2950	2950	2950	0
108	20250122	171500	37749360	2950	2950	2950	2950	0
109	20250122	171400	37749360	2950	2950	2950	2950	0
110	20250122	171300	37749360	2950	2950	2950	2950	0
111	20250122	171200	37749360	2950	2950	2950	2950	0
112	20250122	171100	37749360	2950	2950	2950	2950	0
113	20250122	171000	37749360	2950	2950	2950	2950	0
114	20250122	170900	37749360	2950	2950	2950	2950	0
115	20250122	170800	37749360	2950	2950	2950	2950	0
116	20250122	170700	37749360	2950	2950	2950	2950	0
117	20250122	170600	37749360	2950	2950	2950	2950	0
118	20250122	170500	37749360	2950	2950	2950	2950	0
119	20250122	170400	37749360	2950	2950	2950	2950	0
120	20250122	170300	37749360	2950	2950	2950	2950	0
121	20250122	170200	37749360	2950	2950	2950	2950	0
122	20250122	170100	37749360	2950	2950	2950	2950	716
123	20250122	170000	37749360	2950	2950	2950	2950	0
124	20250122	165900	37749360	2950	2950	2950	2950	0
125	20250122	165800	37749360	2950	2950	2950	2950	0
126	20250122	165700	37749360	2950	2950	2950	2950	0
127	20250122	165600	37749360	2950	2950	2950	2950	0
128	20250122	165500	37749360	2950	2950	2950	2950	0
129	20250122	165400	37749360	2950	2950	2950	2950	0
130	20250122	165300	37749360	2950	2950	2950	2950	0
131	20250122	165200	37749360	2950	2950	2950	2950	0
132	20250122	165100	37749360	2950	2950	2950	2950	0
133	20250122	165000	37749360	2950	2950	2950	2950	0
134	20250122	164900	37749360	2950	2950	2950	2950	0
135	20250122	164800	37749360	2950	2950	2950	2950	0
136	20250122	164700	37749360	2950	2950	2950	2950	0
137	20250122	164600	37749360	2950	2950	2950	2950	0
138	20250122	164500	37749360	2950	2950	2950	2950	0
139	20250122	164400	37749360	2950	2950	2950	2950	0
140	20250122	164300	37749360	2950	2950	2950	2950	0
141	20250122	164200	37749360	2950	2950	2950	2950	0
142	20250122	164100	37749360	2950	2950	2950	2950	0
143	20250122	164000	37749360	2950	2950	2950	2950	0
144	20250122	163900	37749360	2950	2950	2950	2950	0
145	20250122	163800	37749360	2950	2950	2950	2950	0
146	20250122	163700	37749360	2950	2950	2950	2950	0
147	20250122	163600	37749360	2950	2950	2950	2950	0
148	20250122	163500	37749360	2950	2950	2950	2950	0
149	20250122	163400	37749360	2950	2950	2950	2950	0
150	20250122	163300	37749360	2950	2950	2950	2950	0
151	20250122	163200	37749360	2950	2950	2950	2950	0
152	20250122	163100	37749360	2950	2950	2950	2950	716
153	20250122	163000	37749360	2950	2950	2950	2950	0
154	20250122	162900	37749360	2950	2950	2950	2950	0
155	20250122	162800	37749360	2950	2950	2950	2950	0
156	20250122	162700	37749360	2950	2950	2950	2950	0
157	20250122	162600	37749360	2950	2950	2950	2950	0
158	20250122	162500	37749360	2950	2950	2950	2950	0
159	20250122	162400	37749360	2950	2950	2950	2950	0
160	20250122	162300	37749360	2950	2950	2950	2950	0
161	20250122	162200	37749360	2950	2950	2950	2950	0
162	20250122	162100	37749360	2950	2950	2950	2950	0
163	20250122	162000	37749360	2950	2950	2950	2950	0
164	20250122	161900	37749360	2950	2950	2950	2950	0
165	20250122	161800	37749360	2950	2950	2950	2950	0
166	20250122	161700	37749360	2950	2950	2950	2950	0
167	20250122	161600	37749360	2950	2950	2950	2950	0
168	20250122	161500	37749360	2950	2950	2950	2950	0
169	20250122	161400	37749360	2950	2950	2950	2950	0
170	20250122	161300	37749360	2950	2950	2950	2950	0
171	20250122	161200	37749360	2950	2950	2950	2950	0
172	20250122	161100	37749360	2950	2950	2950	2950	0
173	20250122	161000	37749360	2950	2950	2950	2950	0
174	20250122	160900	37749360	2950	2950	2950	2950	0
175	20250122	160800	37749360	2950	2950	2950	2950	0
176	20250122	160700	37749360	2950	2950	2950	2950	0
177	20250122	160600	37749360	2950	2950	2950	2950	0
178	20250122	160500	37749360	2950	2950	2950	2950	0
179	20250122	160400	37749360	2950	2950	2950	2950	0
180	20250122	160300	37749360	2950	2950	2950	2950	0
181	20250122	160200	37749360	2950	2950	2950	2950	0
182	20250122	160100	37749360	2950	2950	2950	2950	716
183	20250122	160000	37749360	2950	2950	2950	2950	0
184	20250122	155900	37749360	2950	2950	2950	2950	0
185	20250122	155800	37749360	2950	2950	2950	2950	0
186	20250122	155700	37749360	2950	2950	2950	2950	0
187	20250122	155600	37749360	2950	2950	2950	2950	0
188	20250122	155500	37749360	2950	2950	2950	2950	0
189	20250122	155400	37749360	2950	2950	2950	2950	0
190	20250122	155300	37749360	2950	2950	2950	2950	0
191	20250122	155200	37749360	2950	2950	2950	2950	0
192	20250122	155100	37749360	2950	2950	2950	2950	0
193	20250122	155000	37749360	2950	2950	2950	2950	0
194	20250122	154900	37749360	2950	2950	2950	2950	0
195	20250122	154800	37749360	2950	2950	2950	2950	0
196	20250122	154700	37749360	2950	2950	2950	2950	0
197	20250122	154600	37749360	2950	2950	2950	2950	0
198	20250122	154500	37749360	2950	2950	2950	2950	0
199	20250122	154400	37749360	2950	2950	2950	2950	0
200	20250122	154300	37749360	2950	2950	2950	2950	0
201	20250122	154200	37749360	2950	2950	2950	2950	0
202	20250122	154100	37749360	2950	2950	2950	2950	0
203	20250122	154000	37749360	2950	2950	2950	2950	0
204	20250122	153900	37749360	2950	2950	2950	2950	0
205	20250122	153800	37749360	2950	2950	2950	2950	0
206	20250122	153700	37749360	2950	2950	2950	2950	0
207	20250122	153600	37749360	2950	2950	2950	2950	0
208	20250122	153500	37749360	2950	2950	2950	2950	0
209	20250122	153400	37749360	2950	2950	2950	2950	0
210	20250122	153300	37749360	2950	2950	2950	2950	0
211	20250122	153200	37749360	2950	2950	2950	2950	0
212	20250122	153100	37749360	2950	2950	2950	2950	716
213	20250122	153000	37749360	2950	2950	2950	2950	716
214	20250122	152900	35637160	2970	2970	2970	2970	0
215	20250122	152800	35637160	2970	2970	2970	2970	0
216	20250122	152700	35637160	2970	2970	2970	2970	0
217	20250122	152600	35637160	2970	2970	2970	2970	0
218	20250122	152500	35637160	2970	2970	2970	2970	0
219	20250122	152400	35637160	2970	2970	2970	2970	0
220	20250122	152300	35637160	2970	2970	2970	2970	0
221	20250122	152200	35637160	2970	2970	2970	2970	0
222	20250122	152100	35637160	2970	2970	2970	2970	0
223	20250122	152000	35637160	2970	2970	2970	2970	0
224	20250122	151900	35637160	2970	2960	2970	2960	191
225	20250122	151800	35071360	2960	2960	2960	2960	45
226	20250122	151700	34938160	2960	2960	2960	2960	295
227	20250122	151600	34064960	2960	2960	2960	2960	0
228	20250122	151500	34064960	2960	2960	2960	2960	0
229	20250122	151400	34064960	2960	2960	2960	2960	0
230	20250122	151300	34064960	2960	2960	2960	2960	0
231	20250122	151200	34064960	2960	2960	2960	2960	0
232	20250122	151100	34064960	2960	2960	2960	2960	53
233	20250122	151000	33908080	2960	2960	2960	2955	22
234	20250122	150900	33842975	2965	2965	2965	2965	51
235	20250122	150800	33691760	2965	2965	2965	2965	0
236	20250122	150700	33691760	2965	2965	2965	2965	0
237	20250122	150600	33691760	2965	2965	2965	2965	0
238	20250122	150500	33691760	2965	2970	2970	2965	11
239	20250122	150400	33659095	2970	2970	2970	2970	0
240	20250122	150300	33659095	2970	2970	2970	2970	0
241	20250122	150200	33659095	2970	2970	2970	2970	0
242	20250122	150100	33659095	2970	2970	2970	2970	0
243	20250122	150000	33659095	2970	2970	2970	2970	0
244	20250122	145900	33659095	2970	2970	2970	2970	0
245	20250122	145800	33659095	2970	2970	2970	2970	1
246	20250122	145700	33656125	2980	2980	2980	2980	0
247	20250122	145600	33656125	2980	2980	2980	2980	0
248	20250122	145500	33656125	2980	2980	2980	2980	0
249	20250122	145400	33656125	2980	2980	2980	2980	0
250	20250122	145300	33656125	2980	2980	2980	2980	0
251	20250122	145200	33656125	2980	2980	2980	2980	0
252	20250122	145100	33656125	2980	2980	2980	2980	0
253	20250122	145000	33656125	2980	2980	2980	2980	0
254	20250122	144900	33656125	2980	2980	2980	2980	0
255	20250122	144800	33656125	2980	2980	2980	2980	0
256	20250122	144700	33656125	2980	2980	2980	2980	0
257	20250122	144600	33656125	2980	2980	2980	2980	0
258	20250122	144500	33656125	2980	2980	2980	2980	0
259	20250122	144400	33656125	2980	2980	2980	2980	0
260	20250122	144300	33656125	2980	2980	2980	2980	0
261	20250122	144200	33656125	2980	2980	2980	2980	0
262	20250122	144100	33656125	2980	2980	2980	2980	0
263	20250122	144000	33656125	2980	2980	2980	2980	0
264	20250122	143900	33656125	2980	2980	2980	2980	0
265	20250122	143800	33656125	2980	2980	2980	2980	0
266	20250122	143700	33656125	2980	2980	2980	2980	0
267	20250122	143600	33656125	2980	2965	2980	2965	60
268	20250122	143500	33478075	2965	2965	2965	2965	279
269	20250122	143400	32650840	2965	2965	2965	2965	0
270	20250122	143300	32650840	2965	2965	2965	2965	0
271	20250122	143200	32650840	2965	2965	2965	2965	0
272	20250122	143100	32650840	2965	2965	2965	2965	0
273	20250122	143000	32650840	2965	2965	2965	2965	0
274	20250122	142900	32650840	2965	2965	2965	2965	0
275	20250122	142800	32650840	2965	2965	2965	2965	0
276	20250122	142700	32650840	2965	2965	2965	2965	0
277	20250122	142600	32650840	2965	2965	2965	2965	0
278	20250122	142500	32650840	2965	2965	2965	2965	0
279	20250122	142400	32650840	2965	2965	2965	2965	0
280	20250122	142300	32650840	2965	2965	2965	2965	0
281	20250122	142200	32650840	2965	2965	2965	2965	0
282	20250122	142100	32650840	2965	2965	2965	2965	0
283	20250122	142000	32650840	2965	2965	2965	2965	0
284	20250122	141900	32650840	2965	2965	2965	2965	0
285	20250122	141800	32650840	2965	2965	2965	2965	0
286	20250122	141700	32650840	2965	2965	2965	2965	0
287	20250122	141600	32650840	2965	2965	2965	2965	0
288	20250122	141500	32650840	2965	2965	2965	2965	0
289	20250122	141400	32650840	2965	2965	2965	2965	0
290	20250122	141300	32650840	2965	2965	2965	2965	0
291	20250122	141200	32650840	2965	2965	2965	2965	0
292	20250122	141100	32650840	2965	2965	2965	2965	0
293	20250122	141000	32650840	2965	2965	2965	2965	1
294	20250122	140900	32647875	2965	2965	2965	2965	0
295	20250122	140800	32647875	2965	2965	2965	2965	0
296	20250122	140700	32647875	2965	2965	2965	2965	0
297	20250122	140600	32647875	2965	2965	2965	2965	0
298	20250122	140500	32647875	2965	2965	2965	2965	0
299	20250122	140400	32647875	2965	2965	2965	2965	0
300	20250122	140300	32647875	2965	2965	2965	2965	0
301	20250122	140200	32647875	2965	2965	2965	2965	0
302	20250122	140100	32647875	2965	2965	2965	2965	0
303	20250122	140000	32647875	2965	2965	2965	2965	0
304	20250122	135900	32647875	2965	2965	2965	2965	0
305	20250122	135800	32647875	2965	2965	2965	2965	0
306	20250122	135700	32647875	2965	2965	2965	2965	0
307	20250122	135600	32647875	2965	2965	2965	2965	0
308	20250122	135500	32647875	2965	2965	2965	2965	0
309	20250122	135400	32647875	2965	2965	2965	2965	0
310	20250122	135300	32647875	2965	2965	2965	2965	0
311	20250122	135200	32647875	2965	2965	2965	2965	0
312	20250122	135100	32647875	2965	2965	2965	2965	0
313	20250122	135000	32647875	2965	2965	2965	2965	0
314	20250122	134900	32647875	2965	2965	2965	2965	0
315	20250122	134800	32647875	2965	2965	2965	2965	2
316	20250122	134700	32641945	2990	2990	2990	2990	0
317	20250122	134600	32641945	2990	2965	2990	2965	501
318	20250122	134500	31156420	2965	2965	2965	2965	1
319	20250122	134400	31153455	2950	2950	2950	2950	0
320	20250122	134300	31153455	2950	2950	2950	2950	0
321	20250122	134200	31153455	2950	2950	2950	2950	0
322	20250122	134100	31153455	2950	2950	2950	2950	0
323	20250122	134000	31153455	2950	2950	2950	2950	0
324	20250122	133900	31153455	2950	2950	2950	2950	0
325	20250122	133800	31153455	2950	2950	2950	2950	0
326	20250122	133700	31153455	2950	2960	2960	2950	100
327	20250122	133600	30858430	2985	2985	2985	2985	0
328	20250122	133500	30858430	2985	2985	2985	2985	0
329	20250122	133400	30858430	2985	2985	2985	2985	0
330	20250122	133300	30858430	2985	2985	2985	2985	0
331	20250122	133200	30858430	2985	2985	2985	2985	0
332	20250122	133100	30858430	2985	2955	2985	2955	21
333	20250122	133000	30796240	2955	2955	2955	2955	0
334	20250122	132900	30796240	2955	2955	2955	2955	1
335	20250122	132800	30793285	2940	2940	2940	2940	698
336	20250122	132700	28741165	2940	2940	2940	2940	173
337	20250122	132600	28232545	2940	2940	2940	2940	0
338	20250122	132500	28232545	2940	2940	2940	2940	207
339	20250122	132400	27623965	2940	2940	2940	2940	0
340	20250122	132300	27623965	2940	2940	2940	2940	0
341	20250122	132200	27623965	2940	2940	2940	2940	0
342	20250122	132100	27623965	2940	2930	2940	2930	573
343	20250122	132000	25940075	2930	2930	2930	2930	0
344	20250122	131900	25940075	2930	2930	2930	2930	618
345	20250122	131800	24129335	2935	2935	2935	2935	0
346	20250122	131700	24129335	2935	2935	2935	2935	0
347	20250122	131600	24129335	2935	2935	2935	2935	0
348	20250122	131500	24129335	2935	2935	2935	2935	5
349	20250122	131400	24114660	2935	2935	2935	2935	1
350	20250122	131300	24111725	2935	2935	2935	2935	3
351	20250122	131200	24102920	2940	2940	2940	2940	104
352	20250122	131100	23797160	2940	2940	2940	2940	299
353	20250122	131000	22918100	2940	2940	2940	2940	18
354	20250122	130900	22865180	2940	2940	2940	2940	0
355	20250122	130800	22865180	2940	2940	2940	2940	0
356	20250122	130700	22865180	2940	2940	2940	2940	0
357	20250122	130600	22865180	2940	2940	2940	2940	0
358	20250122	130500	22865180	2940	2940	2940	2940	100
359	20250122	130400	22571180	2940	2940	2940	2940	0
360	20250122	130300	22571180	2940	2940	2940	2940	0
361	20250122	130200	22571180	2940	2940	2940	2940	0
362	20250122	130100	22571180	2940	2940	2940	2940	33
363	20250122	130000	22474160	2940	2940	2940	2940	0
364	20250122	125900	22474160	2940	2940	2940	2940	0
365	20250122	125800	22474160	2940	2940	2940	2940	0
366	20250122	125700	22474160	2940	2940	2940	2940	0
367	20250122	125600	22474160	2940	2940	2940	2940	10
368	20250122	125500	22444760	2940	2940	2940	2940	0
369	20250122	125400	22444760	2940	2940	2940	2940	102
370	20250122	125300	22144880	2940	2940	2940	2940	0
371	20250122	125200	22144880	2940	2940	2940	2940	0
372	20250122	125100	22144880	2940	2940	2940	2940	0
373	20250122	125000	22144880	2940	2940	2940	2940	0
374	20250122	124900	22144880	2940	2940	2940	2940	0
375	20250122	124800	22144880	2940	2940	2940	2940	0
376	20250122	124700	22144880	2940	2940	2940	2940	0
377	20250122	124600	22144880	2940	2935	2940	2935	500
378	20250122	124500	20674915	2935	2935	2935	2935	9
379	20250122	124400	20648500	2935	2935	2935	2935	0
380	20250122	124300	20648500	2935	2935	2935	2935	100
381	20250122	124200	20355000	2935	2935	2935	2935	0
382	20250122	124100	20355000	2935	2935	2935	2935	0
383	20250122	124000	20355000	2935	2935	2935	2935	0
384	20250122	123900	20355000	2935	2935	2935	2935	0
385	20250122	123800	20355000	2935	2935	2935	2935	1
386	20250122	123700	20352065	2930	2930	2930	2930	0
387	20250122	123600	20352065	2930	2930	2930	2930	0
388	20250122	123500	20352065	2930	2930	2930	2930	10
389	20250122	123400	20322765	2930	2930	2930	2930	0
390	20250122	123300	20322765	2930	2930	2930	2930	10
391	20250122	123200	20293465	2930	2930	2930	2930	0
392	20250122	123100	20293465	2930	2930	2930	2930	0
393	20250122	123000	20293465	2930	2930	2930	2930	0
394	20250122	122900	20293465	2930	2930	2930	2930	0
395	20250122	122800	20293465	2930	2930	2930	2930	0
396	20250122	122700	20293465	2930	2930	2930	2930	0
397	20250122	122600	20293465	2930	2930	2930	2930	0
398	20250122	122500	20293465	2930	2930	2930	2930	0
399	20250122	122400	20293465	2930	2930	2930	2930	0
400	20250122	122300	20293465	2930	2930	2930	2930	5
401	20250122	122200	20278815	2930	2930	2930	2930	150
402	20250122	122100	19839315	2930	2930	2930	2930	0
403	20250122	122000	19839315	2930	2930	2930	2930	0
404	20250122	121900	19839315	2930	2930	2930	2930	0
405	20250122	121800	19839315	2930	2930	2930	2930	1
406	20250122	121700	19836385	2930	2930	2930	2930	200
407	20250122	121600	19250385	2925	2925	2925	2925	0
408	20250122	121500	19250385	2925	2925	2925	2925	0
409	20250122	121400	19250385	2925	2925	2925	2925	0
410	20250122	121300	19250385	2925	2925	2925	2925	0
411	20250122	121200	19250385	2925	2925	2925	2925	0
412	20250122	121100	19250385	2925	2925	2925	2925	0
413	20250122	121000	19250385	2925	2925	2925	2925	700
414	20250122	120900	17202885	2930	2930	2930	2930	0
415	20250122	120800	17202885	2930	2925	2930	2925	2
416	20250122	120700	17197030	2930	2925	2930	2925	2
417	20250122	120600	17191175	2930	2930	2930	2930	0
418	20250122	120500	17191175	2930	2930	2930	2930	0
419	20250122	120400	17191175	2930	2925	2930	2925	2
420	20250122	120300	17185320	2925	2925	2925	2925	0
421	20250122	120200	17185320	2925	2925	2925	2925	0
422	20250122	120100	17185320	2925	2925	2925	2925	0
423	20250122	120000	17185320	2925	2925	2925	2925	474
424	20250122	115900	15798870	2930	2930	2930	2930	0
425	20250122	115800	15798870	2930	2930	2930	2930	0
426	20250122	115700	15798870	2930	2930	2930	2930	0
427	20250122	115600	15798870	2930	2930	2930	2930	4
428	20250122	115500	15787150	2930	2930	2930	2930	0
429	20250122	115400	15787150	2930	2930	2930	2930	0
430	20250122	115300	15787150	2930	2930	2930	2930	0
431	20250122	115200	15787150	2930	2935	2935	2930	227
432	20250122	115100	15121060	2935	2935	2935	2935	0
433	20250122	115000	15121060	2935	2935	2935	2935	3
434	20250122	114900	15112255	2940	2940	2940	2940	0
435	20250122	114800	15112255	2940	2940	2940	2940	0
436	20250122	114700	15112255	2940	2940	2940	2940	0
437	20250122	114600	15112255	2940	2940	2940	2940	0
438	20250122	114500	15112255	2940	2940	2940	2940	0
439	20250122	114400	15112255	2940	2940	2940	2940	0
440	20250122	114300	15112255	2940	2940	2940	2940	0
441	20250122	114200	15112255	2940	2940	2940	2940	0
442	20250122	114100	15112255	2940	2940	2940	2940	4
443	20250122	114000	15100495	2940	2940	2940	2940	0
444	20250122	113900	15100495	2940	2940	2940	2940	0
445	20250122	113800	15100495	2940	2940	2940	2940	0
446	20250122	113700	15100495	2940	2940	2940	2940	0
447	20250122	113600	15100495	2940	2940	2940	2940	0
448	20250122	113500	15100495	2940	2940	2940	2940	0
449	20250122	113400	15100495	2940	2940	2940	2940	0
450	20250122	113300	15100495	2940	2940	2940	2940	1000
451	20250122	113200	12160495	2935	2935	2935	2935	0
452	20250122	113100	12160495	2935	2935	2935	2935	0
453	20250122	113000	12160495	2935	2935	2935	2935	0
454	20250122	112900	12160495	2935	2935	2935	2935	0
455	20250122	112800	12160495	2935	2935	2935	2935	0
456	20250122	112700	12160495	2935	2935	2935	2935	0
457	20250122	112600	12160495	2935	2935	2935	2935	23
458	20250122	112500	12092990	2940	2940	2940	2940	40
459	20250122	112400	11975390	2940	2940	2940	2940	0
460	20250122	112300	11975390	2940	2940	2940	2940	0
461	20250122	112200	11975390	2940	2940	2940	2940	0
462	20250122	112100	11975390	2940	2940	2940	2940	15
463	20250122	112000	11931290	2935	2935	2935	2935	0
464	20250122	111900	11931290	2935	2935	2935	2935	0
465	20250122	111800	11931290	2935	2935	2935	2935	0
466	20250122	111700	11931290	2935	2935	2935	2935	0
467	20250122	111600	11931290	2935	2935	2935	2935	0
468	20250122	111500	11931290	2935	2935	2935	2935	0
469	20250122	111400	11931290	2935	2935	2935	2935	0
470	20250122	111300	11931290	2935	2935	2935	2935	0
471	20250122	111200	11931290	2935	2935	2935	2935	0
472	20250122	111100	11931290	2935	2935	2935	2935	0
473	20250122	111000	11931290	2935	2935	2935	2935	0
474	20250122	110900	11931290	2935	2935	2935	2935	0
475	20250122	110800	11931290	2935	2935	2935	2935	0
476	20250122	110700	11931290	2935	2935	2935	2935	0
477	20250122	110600	11931290	2935	2935	2935	2935	0
478	20250122	110500	11931290	2935	2935	2935	2935	0
479	20250122	110400	11931290	2935	2935	2935	2935	0
480	20250122	110300	11931290	2935	2935	2935	2935	0
481	20250122	110200	11931290	2935	2935	2935	2935	0
482	20250122	110100	11931290	2935	2935	2935	2935	0
483	20250122	110000	11931290	2935	2935	2935	2935	0
484	20250122	105900	11931290	2935	2935	2935	2935	0
485	20250122	105800	11931290	2935	2935	2935	2935	11
486	20250122	105700	11899005	2940	2940	2940	2940	10
487	20250122	105600	11869605	2930	2930	2930	2930	11
488	20250122	105500	11837375	2940	2940	2940	2940	0
489	20250122	105400	11837375	2940	2940	2940	2940	0
490	20250122	105300	11837375	2940	2940	2940	2940	0
491	20250122	105200	11837375	2940	2940	2940	2940	0
492	20250122	105100	11837375	2940	2940	2940	2940	0
493	20250122	105000	11837375	2940	2940	2940	2940	0
494	20250122	104900	11837375	2940	2940	2940	2940	1
495	20250122	104800	11834435	2940	2940	2940	2940	0
496	20250122	104700	11834435	2940	2940	2940	2940	0
497	20250122	104600	11834435	2940	2940	2940	2940	1
498	20250122	104500	11831495	2940	2940	2940	2940	0
499	20250122	104400	11831495	2940	2940	2940	2940	0
500	20250122	104300	11831495	2940	2940	2940	2940	0
501	20250122	104200	11831495	2940	2940	2940	2940	0
502	20250122	104100	11831495	2940	2940	2940	2940	0
503	20250122	104000	11831495	2940	2940	2940	2940	0
504	20250122	103900	11831495	2940	2940	2940	2940	0
505	20250122	103800	11831495	2940	2940	2940	2940	254
506	20250122	103700	11084735	2950	2950	2950	2950	0
507	20250122	103600	11084735	2950	2950	2950	2950	0
508	20250122	103500	11084735	2950	2950	2950	2950	0
509	20250122	103400	11084735	2950	2950	2950	2950	0
510	20250122	103300	11084735	2950	2950	2950	2950	0
511	20250122	103200	11084735	2950	2950	2950	2950	0
512	20250122	103100	11084735	2950	2950	2950	2950	254
513	20250122	103000	10335435	2950	2950	2950	2950	1
514	20250122	102900	10332485	2930	2950	2950	2930	35
515	20250122	102800	10229670	2955	2955	2955	2955	0
516	20250122	102700	10229670	2955	2955	2955	2955	0
517	20250122	102600	10229670	2955	2955	2955	2955	0
518	20250122	102500	10229670	2955	2955	2955	2955	0
519	20250122	102400	10229670	2955	2955	2955	2955	0
520	20250122	102300	10229670	2955	2955	2955	2955	0
521	20250122	102200	10229670	2955	2955	2955	2955	5
522	20250122	102100	10214895	2955	2955	2955	2955	0
523	20250122	102000	10214895	2955	2955	2955	2955	1
524	20250122	101900	10211940	2940	2940	2940	2940	0
525	20250122	101800	10211940	2940	2940	2940	2940	4
526	20250122	101700	10200180	2940	2940	2940	2940	10
527	20250122	101600	10170780	2940	2940	2940	2940	15
528	20250122	101500	10126680	2940	2940	2940	2940	0
529	20250122	101400	10126680	2940	2940	2940	2940	0
530	20250122	101300	10126680	2940	2940	2940	2940	10
531	20250122	101200	10097280	2940	2940	2940	2940	0
532	20250122	101100	10097280	2940	2940	2940	2940	100
533	20250122	101000	9803280	2925	2925	2925	2925	0
534	20250122	100900	9803280	2925	2925	2925	2925	0
535	20250122	100800	9803280	2925	2925	2925	2925	0
536	20250122	100700	9803280	2925	2925	2925	2925	0
537	20250122	100600	9803280	2925	2925	2925	2925	0
538	20250122	100500	9803280	2925	2925	2925	2925	0
539	20250122	100400	9803280	2925	2925	2925	2925	0
540	20250122	100300	9803280	2925	2925	2925	2925	0
541	20250122	100200	9803280	2925	2935	2935	2925	290
542	20250122	100100	8952745	2940	2940	2940	2940	1
543	20250122	100000	8949805	2940	2940	2940	2940	10
544	20250122	095900	8920405	2940	2940	2940	2940	0
545	20250122	095800	8920405	2940	2940	2940	2940	0
546	20250122	095700	8920405	2940	2940	2940	2940	5
547	20250122	095600	8905705	2935	2935	2935	2935	0
548	20250122	095500	8905705	2935	2940	2940	2935	262
549	20250122	095400	8136255	2945	2950	2950	2945	320
550	20250122	095300	7192855	2950	2950	2950	2950	10
551	20250122	095200	7163355	2955	2955	2955	2955	0
552	20250122	095100	7163355	2955	2955	2955	2955	0
553	20250122	095000	7163355	2955	2955	2955	2955	0
554	20250122	094900	7163355	2955	2955	2955	2955	3
555	20250122	094800	7154490	2955	2955	2955	2955	2
556	20250122	094700	7148580	2955	2955	2955	2955	0
557	20250122	094600	7148580	2955	2955	2955	2955	0
558	20250122	094500	7148580	2955	2955	2955	2955	0
559	20250122	094400	7148580	2955	2955	2955	2955	0
560	20250122	094300	7148580	2955	2955	2955	2955	0
561	20250122	094200	7148580	2955	2955	2955	2955	1
562	20250122	094100	7145625	2955	2955	2955	2955	0
563	20250122	094000	7145625	2955	2955	2955	2955	0
564	20250122	093900	7145625	2955	2955	2955	2955	0
565	20250122	093800	7145625	2955	2955	2955	2955	262
566	20250122	093700	6371415	2955	2955	2955	2955	0
567	20250122	093600	6371415	2955	2955	2955	2955	9
568	20250122	093500	6344820	2955	2955	2955	2955	29
569	20250122	093400	6259125	2950	2950	2950	2950	0
570	20250122	093300	6259125	2950	2950	2950	2950	0
571	20250122	093200	6259125	2950	2950	2950	2950	0
572	20250122	093100	6259125	2950	2950	2950	2950	18
573	20250122	093000	6206025	2950	2950	2950	2950	163
574	20250122	092900	5725175	2950	2950	2950	2950	119
575	20250122	092800	5374125	2950	2950	2950	2950	0
576	20250122	092700	5374125	2950	2950	2950	2950	0
577	20250122	092600	5374125	2950	2950	2950	2950	100
578	20250122	092500	5079125	2990	2990	2990	2990	5
579	20250122	092400	5064175	2990	2990	2990	2990	0
580	20250122	092300	5064175	2990	2990	2990	2990	0
581	20250122	092200	5064175	2990	2990	2990	2990	0
582	20250122	092100	5064175	2990	2990	2990	2990	0
583	20250122	092000	5064175	2990	2990	2990	2990	0
584	20250122	091900	5064175	2990	2990	2990	2990	0
585	20250122	091800	5064175	2990	2955	2990	2950	901
586	20250122	091700	2404685	2955	2955	2955	2955	0
587	20250122	091600	2404685	2955	2955	2955	2955	7
588	20250122	091500	2384000	2960	2965	2965	2960	34
589	20250122	091400	2283350	2965	2965	2965	2965	52
590	20250122	091300	2129170	2965	2970	2970	2965	27
591	20250122	091200	2049100	2970	2970	2970	2970	30
592	20250122	091100	1960000	2975	2975	2975	2975	0
593	20250122	091000	1960000	2975	2975	2975	2975	0
594	20250122	090900	1960000	2975	2975	2975	2975	10
595	20250122	090800	1930250	3000	3000	3000	3000	0
596	20250122	090700	1930250	3000	3000	3000	3000	0
597	20250122	090600	1930250	3000	3000	3000	3000	0
598	20250122	090500	1930250	3000	3000	3000	3000	0
599	20250122	090400	1930250	3000	3000	3000	3000	0
600	20250122	090300	1930250	3000	3000	3000	3000	0
601	20250122	090200	1930250	3000	3000	3000	3000	0
602	20250122	090100	1930250	3000	3000	3000	3000	1
603	20250122	090000	1927250	2965	2965	2965	2965	650