KissMeData/294140/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210700	67885835	2990	2990	2990	2990	458
3	20250116	210600	67885835	2990	2990	2990	2990	0
4	20250116	210500	67885835	2990	2990	2990	2990	0
5	20250116	210400	67885835	2990	2990	2990	2990	0
6	20250116	210300	67885835	2990	2990	2990	2990	0
7	20250116	210200	67885835	2990	2990	2990	2990	0
8	20250116	210100	67885835	2990	2990	2990	2990	0
9	20250116	210000	67885835	2990	2990	2990	2990	0
10	20250116	205900	67885835	2990	2990	2990	2990	0
11	20250116	205800	67885835	2990	2990	2990	2990	0
12	20250116	205700	67885835	2990	2990	2990	2990	0
13	20250116	205600	67885835	2990	2990	2990	2990	0
14	20250116	205500	67885835	2990	2990	2990	2990	0
15	20250116	205400	67885835	2990	2990	2990	2990	0
16	20250116	205300	67885835	2990	2990	2990	2990	0
17	20250116	205200	67885835	2990	2990	2990	2990	0
18	20250116	205100	67885835	2990	2990	2990	2990	0
19	20250116	205000	67885835	2990	2990	2990	2990	0
20	20250116	204900	67885835	2990	2990	2990	2990	0
21	20250116	204800	67885835	2990	2990	2990	2990	0
22	20250116	204700	67885835	2990	2990	2990	2990	0
23	20250116	204600	67885835	2990	2990	2990	2990	0
24	20250116	204500	67885835	2990	2990	2990	2990	0
25	20250116	204400	67885835	2990	2990	2990	2990	0
26	20250116	204300	67885835	2990	2990	2990	2990	0
27	20250116	204200	67885835	2990	2990	2990	2990	0
28	20250116	204100	67885835	2990	2990	2990	2990	0
29	20250116	204000	67885835	2990	2990	2990	2990	0
30	20250116	203900	67885835	2990	2990	2990	2990	0
31	20250116	203800	67885835	2990	2990	2990	2990	0
32	20250116	203700	67885835	2990	2990	2990	2990	458
33	20250116	203600	67885835	2990	2990	2990	2990	0
34	20250116	203500	67885835	2990	2990	2990	2990	0
35	20250116	203400	67885835	2990	2990	2990	2990	0
36	20250116	203300	67885835	2990	2990	2990	2990	0
37	20250116	203200	67885835	2990	2990	2990	2990	0
38	20250116	203100	67885835	2990	2990	2990	2990	0
39	20250116	203000	67885835	2990	2990	2990	2990	0
40	20250116	202900	67885835	2990	2990	2990	2990	0
41	20250116	202800	67885835	2990	2990	2990	2990	0
42	20250116	202700	67885835	2990	2990	2990	2990	0
43	20250116	202600	67885835	2990	2990	2990	2990	0
44	20250116	202500	67885835	2990	2990	2990	2990	0
45	20250116	202400	67885835	2990	2990	2990	2990	0
46	20250116	202300	67885835	2990	2990	2990	2990	0
47	20250116	202200	67885835	2990	2990	2990	2990	0
48	20250116	202100	67885835	2990	2990	2990	2990	0
49	20250116	202000	67885835	2990	2990	2990	2990	0
50	20250116	201900	67885835	2990	2990	2990	2990	0
51	20250116	201800	67885835	2990	2990	2990	2990	0
52	20250116	201700	67885835	2990	2990	2990	2990	0
53	20250116	201600	67885835	2990	2990	2990	2990	0
54	20250116	201500	67885835	2990	2990	2990	2990	0
55	20250116	201400	67885835	2990	2990	2990	2990	0
56	20250116	201300	67885835	2990	2990	2990	2990	0
57	20250116	201200	67885835	2990	2990	2990	2990	0
58	20250116	201100	67885835	2990	2990	2990	2990	0
59	20250116	201000	67885835	2990	2990	2990	2990	0
60	20250116	200900	67885835	2990	2990	2990	2990	0
61	20250116	200800	67885835	2990	2990	2990	2990	0
62	20250116	200700	67885835	2990	2990	2990	2990	458
63	20250116	200600	67885835	2990	2990	2990	2990	0
64	20250116	200500	67885835	2990	2990	2990	2990	0
65	20250116	200400	67885835	2990	2990	2990	2990	0
66	20250116	200300	67885835	2990	2990	2990	2990	0
67	20250116	200200	67885835	2990	2990	2990	2990	0
68	20250116	200100	67885835	2990	2990	2990	2990	0
69	20250116	200000	67885835	2990	2990	2990	2990	0
70	20250116	195900	67885835	2990	2990	2990	2990	0
71	20250116	195800	67885835	2990	2990	2990	2990	0
72	20250116	195700	67885835	2990	2990	2990	2990	0
73	20250116	195600	67885835	2990	2990	2990	2990	0
74	20250116	195500	67885835	2990	2990	2990	2990	0
75	20250116	195400	67885835	2990	2990	2990	2990	0
76	20250116	195300	67885835	2990	2990	2990	2990	0
77	20250116	195200	67885835	2990	2990	2990	2990	0
78	20250116	195100	67885835	2990	2990	2990	2990	0
79	20250116	195000	67885835	2990	2990	2990	2990	0
80	20250116	194900	67885835	2990	2990	2990	2990	0
81	20250116	194800	67885835	2990	2990	2990	2990	0
82	20250116	194700	67885835	2990	2990	2990	2990	0
83	20250116	194600	67885835	2990	2990	2990	2990	0
84	20250116	194500	67885835	2990	2990	2990	2990	0
85	20250116	194400	67885835	2990	2990	2990	2990	0
86	20250116	194300	67885835	2990	2990	2990	2990	0
87	20250116	194200	67885835	2990	2990	2990	2990	0
88	20250116	194100	67885835	2990	2990	2990	2990	0
89	20250116	194000	67885835	2990	2990	2990	2990	0
90	20250116	193900	67885835	2990	2990	2990	2990	0
91	20250116	193800	67885835	2990	2990	2990	2990	0
92	20250116	193700	67885835	2990	2990	2990	2990	458
93	20250116	193600	67885835	2990	2990	2990	2990	0
94	20250116	193500	67885835	2990	2990	2990	2990	0
95	20250116	193400	67885835	2990	2990	2990	2990	0
96	20250116	193300	67885835	2990	2990	2990	2990	0
97	20250116	193200	67885835	2990	2990	2990	2990	0
98	20250116	193100	67885835	2990	2990	2990	2990	0
99	20250116	193000	67885835	2990	2990	2990	2990	0
100	20250116	192900	67885835	2990	2990	2990	2990	0
101	20250116	192800	67885835	2990	2990	2990	2990	0
102	20250116	192700	67885835	2990	2990	2990	2990	0
103	20250116	192600	67885835	2990	2990	2990	2990	0
104	20250116	192500	67885835	2990	2990	2990	2990	0
105	20250116	192400	67885835	2990	2990	2990	2990	0
106	20250116	192300	67885835	2990	2990	2990	2990	0
107	20250116	192200	67885835	2990	2990	2990	2990	0
108	20250116	192100	67885835	2990	2990	2990	2990	0
109	20250116	192000	67885835	2990	2990	2990	2990	0
110	20250116	191900	67885835	2990	2990	2990	2990	0
111	20250116	191800	67885835	2990	2990	2990	2990	0
112	20250116	191700	67885835	2990	2990	2990	2990	0
113	20250116	191600	67885835	2990	2990	2990	2990	0
114	20250116	191500	67885835	2990	2990	2990	2990	0
115	20250116	191400	67885835	2990	2990	2990	2990	0
116	20250116	191300	67885835	2990	2990	2990	2990	0
117	20250116	191200	67885835	2990	2990	2990	2990	0
118	20250116	191100	67885835	2990	2990	2990	2990	0
119	20250116	191000	67885835	2990	2990	2990	2990	0
120	20250116	190900	67885835	2990	2990	2990	2990	0
121	20250116	190800	67885835	2990	2990	2990	2990	0
122	20250116	190700	67885835	2990	2990	2990	2990	458
123	20250116	190600	67885835	2990	2990	2990	2990	0
124	20250116	190500	67885835	2990	2990	2990	2990	0
125	20250116	190400	67885835	2990	2990	2990	2990	0
126	20250116	190300	67885835	2990	2990	2990	2990	0
127	20250116	190200	67885835	2990	2990	2990	2990	0
128	20250116	190100	67885835	2990	2990	2990	2990	0
129	20250116	190000	67885835	2990	2990	2990	2990	0
130	20250116	185900	67885835	2990	2990	2990	2990	0
131	20250116	185800	67885835	2990	2990	2990	2990	0
132	20250116	185700	67885835	2990	2990	2990	2990	0
133	20250116	185600	67885835	2990	2990	2990	2990	0
134	20250116	185500	67885835	2990	2990	2990	2990	0
135	20250116	185400	67885835	2990	2990	2990	2990	0
136	20250116	185300	67885835	2990	2990	2990	2990	0
137	20250116	185200	67885835	2990	2990	2990	2990	0
138	20250116	185100	67885835	2990	2990	2990	2990	0
139	20250116	185000	67885835	2990	2990	2990	2990	0
140	20250116	184900	67885835	2990	2990	2990	2990	0
141	20250116	184800	67885835	2990	2990	2990	2990	0
142	20250116	184700	67885835	2990	2990	2990	2990	0
143	20250116	184600	67885835	2990	2990	2990	2990	0
144	20250116	184500	67885835	2990	2990	2990	2990	0
145	20250116	184400	67885835	2990	2990	2990	2990	0
146	20250116	184300	67885835	2990	2990	2990	2990	0
147	20250116	184200	67885835	2990	2990	2990	2990	0
148	20250116	184100	67885835	2990	2990	2990	2990	0
149	20250116	184000	67885835	2990	2990	2990	2990	0
150	20250116	183900	67885835	2990	2990	2990	2990	0
151	20250116	183800	67885835	2990	2990	2990	2990	0
152	20250116	183700	67885835	2990	2990	2990	2990	458
153	20250116	183600	67885835	2990	2990	2990	2990	0
154	20250116	183500	67885835	2990	2990	2990	2990	0
155	20250116	183400	67885835	2990	2990	2990	2990	0
156	20250116	183300	67885835	2990	2990	2990	2990	0
157	20250116	183200	67885835	2990	2990	2990	2990	0
158	20250116	183100	67885835	2990	2990	2990	2990	0
159	20250116	183000	67885835	2990	2990	2990	2990	0
160	20250116	182900	67885835	2990	2990	2990	2990	0
161	20250116	182800	67885835	2990	2990	2990	2990	0
162	20250116	182700	67885835	2990	2990	2990	2990	0
163	20250116	182600	67885835	2990	2990	2990	2990	0
164	20250116	182500	67885835	2990	2990	2990	2990	0
165	20250116	182400	67885835	2990	2990	2990	2990	0
166	20250116	182300	67885835	2990	2990	2990	2990	0
167	20250116	182200	67885835	2990	2990	2990	2990	0
168	20250116	182100	67885835	2990	2990	2990	2990	0
169	20250116	182000	67885835	2990	2990	2990	2990	0
170	20250116	181900	67885835	2990	2990	2990	2990	0
171	20250116	181800	67885835	2990	2990	2990	2990	0
172	20250116	181700	67885835	2990	2990	2990	2990	0
173	20250116	181600	67885835	2990	2990	2990	2990	0
174	20250116	181500	67885835	2990	2990	2990	2990	0
175	20250116	181400	67885835	2990	2990	2990	2990	0
176	20250116	181300	67885835	2990	2990	2990	2990	0
177	20250116	181200	67885835	2990	2990	2990	2990	0
178	20250116	181100	67885835	2990	2990	2990	2990	0
179	20250116	181000	67885835	2990	2990	2990	2990	0
180	20250116	180900	67885835	2990	2990	2990	2990	0
181	20250116	180800	67885835	2990	2990	2990	2990	0
182	20250116	180700	67885835	2990	2990	2990	2990	458
183	20250116	180600	67885835	2990	2990	2990	2990	0
184	20250116	180500	67885835	2990	2990	2990	2990	0
185	20250116	180400	67885835	2990	2990	2990	2990	0
186	20250116	180300	67885835	2990	2990	2990	2990	0
187	20250116	180200	67885835	2990	2990	2990	2990	0
188	20250116	180100	67885835	2990	2990	2990	2990	0
189	20250116	180000	67885835	2990	2990	2990	2990	0
190	20250116	175900	67885835	2990	2990	2990	2990	0
191	20250116	175800	67885835	2990	2990	2990	2990	0
192	20250116	175700	67885835	2990	2990	2990	2990	0
193	20250116	175600	67885835	2990	2990	2990	2990	0
194	20250116	175500	67885835	2990	2990	2990	2990	0
195	20250116	175400	67885835	2990	2990	2990	2990	0
196	20250116	175300	67885835	2990	2990	2990	2990	0
197	20250116	175200	67885835	2990	2990	2990	2990	0
198	20250116	175100	67885835	2990	2990	2990	2990	0
199	20250116	175000	67885835	2990	2990	2990	2990	0
200	20250116	174900	67885835	2990	2990	2990	2990	0
201	20250116	174800	67885835	2990	2990	2990	2990	0
202	20250116	174700	67885835	2990	2990	2990	2990	0
203	20250116	174600	67885835	2990	2990	2990	2990	0
204	20250116	174500	67885835	2990	2990	2990	2990	0
205	20250116	174400	67885835	2990	2990	2990	2990	0
206	20250116	174300	67885835	2990	2990	2990	2990	0
207	20250116	174200	67885835	2990	2990	2990	2990	0
208	20250116	174100	67885835	2990	2990	2990	2990	0
209	20250116	174000	67885835	2990	2990	2990	2990	0
210	20250116	173900	67885835	2990	2990	2990	2990	0
211	20250116	173800	67885835	2990	2990	2990	2990	0
212	20250116	173700	67885835	2990	2990	2990	2990	458
213	20250116	173600	67885835	2990	2990	2990	2990	0
214	20250116	173500	67885835	2990	2990	2990	2990	0
215	20250116	173400	67885835	2990	2990	2990	2990	0
216	20250116	173300	67885835	2990	2990	2990	2990	0
217	20250116	173200	67885835	2990	2990	2990	2990	0
218	20250116	173100	67885835	2990	2990	2990	2990	0
219	20250116	173000	67885835	2990	2990	2990	2990	0
220	20250116	172900	67885835	2990	2990	2990	2990	0
221	20250116	172800	67885835	2990	2990	2990	2990	0
222	20250116	172700	67885835	2990	2990	2990	2990	0
223	20250116	172600	67885835	2990	2990	2990	2990	0
224	20250116	172500	67885835	2990	2990	2990	2990	0
225	20250116	172400	67885835	2990	2990	2990	2990	0
226	20250116	172300	67885835	2990	2990	2990	2990	0
227	20250116	172200	67885835	2990	2990	2990	2990	0
228	20250116	172100	67885835	2990	2990	2990	2990	0
229	20250116	172000	67885835	2990	2990	2990	2990	0
230	20250116	171900	67885835	2990	2990	2990	2990	0
231	20250116	171800	67885835	2990	2990	2990	2990	0
232	20250116	171700	67885835	2990	2990	2990	2990	0
233	20250116	171600	67885835	2990	2990	2990	2990	0
234	20250116	171500	67885835	2990	2990	2990	2990	0
235	20250116	171400	67885835	2990	2990	2990	2990	0
236	20250116	171300	67885835	2990	2990	2990	2990	0
237	20250116	171200	67885835	2990	2990	2990	2990	0
238	20250116	171100	67885835	2990	2990	2990	2990	0
239	20250116	171000	67885835	2990	2990	2990	2990	0
240	20250116	170900	67885835	2990	2990	2990	2990	0
241	20250116	170800	67885835	2990	2990	2990	2990	0
242	20250116	170700	67885835	2990	2990	2990	2990	458
243	20250116	170600	67885835	2990	2990	2990	2990	0
244	20250116	170500	67885835	2990	2990	2990	2990	0
245	20250116	170400	67885835	2990	2990	2990	2990	0
246	20250116	170300	67885835	2990	2990	2990	2990	0
247	20250116	170200	67885835	2990	2990	2990	2990	0
248	20250116	170100	67885835	2990	2990	2990	2990	0
249	20250116	170000	67885835	2990	2990	2990	2990	0
250	20250116	165900	67885835	2990	2990	2990	2990	0
251	20250116	165800	67885835	2990	2990	2990	2990	0
252	20250116	165700	67885835	2990	2990	2990	2990	0
253	20250116	165600	67885835	2990	2990	2990	2990	0
254	20250116	165500	67885835	2990	2990	2990	2990	0
255	20250116	165400	67885835	2990	2990	2990	2990	0
256	20250116	165300	67885835	2990	2990	2990	2990	0
257	20250116	165200	67885835	2990	2990	2990	2990	0
258	20250116	165100	67885835	2990	2990	2990	2990	0
259	20250116	165000	67885835	2990	2990	2990	2990	0
260	20250116	164900	67885835	2990	2990	2990	2990	0
261	20250116	164800	67885835	2990	2990	2990	2990	0
262	20250116	164700	67885835	2990	2990	2990	2990	0
263	20250116	164600	67885835	2990	2990	2990	2990	0
264	20250116	164500	67885835	2990	2990	2990	2990	0
265	20250116	164400	67885835	2990	2990	2990	2990	0
266	20250116	164300	67885835	2990	2990	2990	2990	0
267	20250116	164200	67885835	2990	2990	2990	2990	0
268	20250116	164100	67885835	2990	2990	2990	2990	0
269	20250116	164000	67885835	2990	2990	2990	2990	0
270	20250116	163900	67885835	2990	2990	2990	2990	0
271	20250116	163800	67885835	2990	2990	2990	2990	0
272	20250116	163700	67885835	2990	2990	2990	2990	458
273	20250116	163600	67885835	2990	2990	2990	2990	0
274	20250116	163500	67885835	2990	2990	2990	2990	0
275	20250116	163400	67885835	2990	2990	2990	2990	0
276	20250116	163300	67885835	2990	2990	2990	2990	0
277	20250116	163200	67885835	2990	2990	2990	2990	0
278	20250116	163100	67885835	2990	2990	2990	2990	0
279	20250116	163000	67885835	2990	2990	2990	2990	0
280	20250116	162900	67885835	2990	2990	2990	2990	0
281	20250116	162800	67885835	2990	2990	2990	2990	0
282	20250116	162700	67885835	2990	2990	2990	2990	0
283	20250116	162600	67885835	2990	2990	2990	2990	0
284	20250116	162500	67885835	2990	2990	2990	2990	0
285	20250116	162400	67885835	2990	2990	2990	2990	0
286	20250116	162300	67885835	2990	2990	2990	2990	0
287	20250116	162200	67885835	2990	2990	2990	2990	0
288	20250116	162100	67885835	2990	2990	2990	2990	0
289	20250116	162000	67885835	2990	2990	2990	2990	0
290	20250116	161900	67885835	2990	2990	2990	2990	0
291	20250116	161800	67885835	2990	2990	2990	2990	0
292	20250116	161700	67885835	2990	2990	2990	2990	0
293	20250116	161600	67885835	2990	2990	2990	2990	0
294	20250116	161500	67885835	2990	2990	2990	2990	0
295	20250116	161400	67885835	2990	2990	2990	2990	0
296	20250116	161300	67885835	2990	2990	2990	2990	0
297	20250116	161200	67885835	2990	2990	2990	2990	0
298	20250116	161100	67885835	2990	2990	2990	2990	0
299	20250116	161000	67885835	2990	2990	2990	2990	0
300	20250116	160900	67885835	2990	2990	2990	2990	0
301	20250116	160800	67885835	2990	2990	2990	2990	0
302	20250116	160700	67885835	2990	2990	2990	2990	458
303	20250116	160600	67885835	2990	2990	2990	2990	0
304	20250116	160500	67885835	2990	2990	2990	2990	0
305	20250116	160400	67885835	2990	2990	2990	2990	0
306	20250116	160300	67885835	2990	2990	2990	2990	0
307	20250116	160200	67885835	2990	2990	2990	2990	0
308	20250116	160100	67885835	2990	2990	2990	2990	0
309	20250116	160000	67885835	2990	2990	2990	2990	0
310	20250116	155900	67885835	2990	2990	2990	2990	0
311	20250116	155800	67885835	2990	2990	2990	2990	0
312	20250116	155700	67885835	2990	2990	2990	2990	0
313	20250116	155600	67885835	2990	2990	2990	2990	0
314	20250116	155500	67885835	2990	2990	2990	2990	0
315	20250116	155400	67885835	2990	2990	2990	2990	0
316	20250116	155300	67885835	2990	2990	2990	2990	0
317	20250116	155200	67885835	2990	2990	2990	2990	0
318	20250116	155100	67885835	2990	2990	2990	2990	0
319	20250116	155000	67885835	2990	2990	2990	2990	0
320	20250116	154900	67885835	2990	2990	2990	2990	0
321	20250116	154800	67885835	2990	2990	2990	2990	0
322	20250116	154700	67885835	2990	2990	2990	2990	0
323	20250116	154600	67885835	2990	2990	2990	2990	0
324	20250116	154500	67885835	2990	2990	2990	2990	0
325	20250116	154400	67885835	2990	2990	2990	2990	0
326	20250116	154300	67885835	2990	2990	2990	2990	0
327	20250116	154200	67885835	2990	2990	2990	2990	0
328	20250116	154100	67885835	2990	2990	2990	2990	0
329	20250116	154000	67885835	2990	2990	2990	2990	0
330	20250116	153900	67885835	2990	2990	2990	2990	0
331	20250116	153800	67885835	2990	2990	2990	2990	0
332	20250116	153700	67885835	2990	2990	2990	2990	458
333	20250116	153600	67885835	2990	2990	2990	2990	0
334	20250116	153500	67885835	2990	2990	2990	2990	0
335	20250116	153400	67885835	2990	2990	2990	2990	0
336	20250116	153300	67885835	2990	2990	2990	2990	0
337	20250116	153200	67885835	2990	2990	2990	2990	0
338	20250116	153100	67885835	2990	2990	2990	2990	0
339	20250116	153000	67885835	2990	2990	2990	2990	458
340	20250116	152900	66516415	2980	2980	2980	2980	0
341	20250116	152800	66516415	2980	2980	2980	2980	0
342	20250116	152700	66516415	2980	2980	2980	2980	0
343	20250116	152600	66516415	2980	2980	2980	2980	0
344	20250116	152500	66516415	2980	2980	2980	2980	0
345	20250116	152400	66516415	2980	2980	2980	2980	0
346	20250116	152300	66516415	2980	2980	2980	2980	0
347	20250116	152200	66516415	2980	2980	2980	2980	0
348	20250116	152100	66516415	2980	2980	2980	2980	0
349	20250116	152000	66516415	2980	2980	2980	2980	0
350	20250116	151900	66516415	2980	2980	2980	2980	0
351	20250116	151800	66516415	2980	2980	2980	2980	0
352	20250116	151700	66516415	2980	2980	2980	2980	0
353	20250116	151600	66516415	2980	2980	2980	2980	705
354	20250116	151500	64415515	2980	2980	2980	2980	0
355	20250116	151400	64415515	2980	2980	2980	2980	0
356	20250116	151300	64415515	2980	2980	2980	2980	0
357	20250116	151200	64415515	2980	2980	2980	2980	0
358	20250116	151100	64415515	2980	2980	2980	2980	0
359	20250116	151000	64415515	2980	2980	2980	2980	0
360	20250116	150900	64415515	2980	2980	2980	2980	0
361	20250116	150800	64415515	2980	2980	2980	2980	0
362	20250116	150700	64415515	2980	2980	2980	2980	0
363	20250116	150600	64415515	2980	2980	2980	2980	0
364	20250116	150500	64415515	2980	2980	2980	2980	0
365	20250116	150400	64415515	2980	2980	2980	2980	0
366	20250116	150300	64415515	2980	2980	2980	2970	60
367	20250116	150200	64236775	2980	2980	2980	2980	0
368	20250116	150100	64236775	2980	2980	2980	2980	6
369	20250116	150000	64218895	2975	2975	2975	2975	0
370	20250116	145900	64218895	2975	2975	2975	2975	0
371	20250116	145800	64218895	2975	2975	2975	2975	0
372	20250116	145700	64218895	2975	2970	2975	2970	57
373	20250116	145600	64049595	2970	2970	2970	2970	95
374	20250116	145500	63767445	2960	2960	2960	2960	56
375	20250116	145400	63601685	2960	2960	2960	2960	3500
376	20250116	145300	53241685	2960	2960	2960	2960	0
377	20250116	145200	53241685	2960	2960	2960	2960	0
378	20250116	145100	53241685	2960	2960	2960	2960	0
379	20250116	145000	53241685	2960	2960	2960	2960	51
380	20250116	144900	53090725	2970	2970	2970	2970	0
381	20250116	144800	53090725	2970	2970	2970	2970	0
382	20250116	144700	53090725	2970	2970	2970	2970	0
383	20250116	144600	53090725	2970	2970	2970	2970	0
384	20250116	144500	53090725	2970	2970	2970	2970	0
385	20250116	144400	53090725	2970	2960	2970	2960	4147
386	20250116	144300	40809815	2960	2960	2960	2960	517
387	20250116	144200	39279495	2970	2970	2970	2970	0
388	20250116	144100	39279495	2970	2970	2970	2970	291
389	20250116	144000	38415225	2970	2970	2970	2970	0
390	20250116	143900	38415225	2970	2970	2970	2970	0
391	20250116	143800	38415225	2970	2970	2970	2970	0
392	20250116	143700	38415225	2970	2970	2970	2970	1
393	20250116	143600	38412255	2960	2960	2960	2960	0
394	20250116	143500	38412255	2960	2960	2960	2960	0
395	20250116	143400	38412255	2960	2960	2960	2960	0
396	20250116	143300	38412255	2960	2960	2960	2960	0
397	20250116	143200	38412255	2960	2960	2960	2960	0
398	20250116	143100	38412255	2960	2960	2960	2960	0
399	20250116	143000	38412255	2960	2960	2960	2960	0
400	20250116	142900	38412255	2960	2960	2960	2960	0
401	20250116	142800	38412255	2960	2960	2960	2960	0
402	20250116	142700	38412255	2960	2960	2960	2960	50
403	20250116	142600	38264255	2970	2970	2970	2970	0
404	20250116	142500	38264255	2970	2970	2970	2970	0
405	20250116	142400	38264255	2970	2970	2970	2970	0
406	20250116	142300	38264255	2970	2970	2970	2970	0
407	20250116	142200	38264255	2970	2970	2970	2970	0
408	20250116	142100	38264255	2970	2970	2970	2970	24
409	20250116	142000	38192975	2965	2965	2965	2965	0
410	20250116	141900	38192975	2965	2965	2965	2965	0
411	20250116	141800	38192975	2965	2965	2965	2965	532
412	20250116	141700	36615595	2965	2965	2965	2965	50
413	20250116	141600	36467345	2965	2965	2965	2965	0
414	20250116	141500	36467345	2965	2965	2965	2965	0
415	20250116	141400	36467345	2965	2965	2965	2965	0
416	20250116	141300	36467345	2965	2965	2965	2965	0
417	20250116	141200	36467345	2965	2965	2965	2965	0
418	20250116	141100	36467345	2965	2965	2965	2965	0
419	20250116	141000	36467345	2965	2965	2965	2965	0
420	20250116	140900	36467345	2965	2965	2965	2965	0
421	20250116	140800	36467345	2965	2965	2965	2965	10
422	20250116	140700	36437695	2965	2965	2965	2965	10
423	20250116	140600	36408045	2965	2965	2965	2965	8
424	20250116	140500	36384325	2965	2965	2965	2965	27
425	20250116	140400	36304270	2965	2965	2965	2965	0
426	20250116	140300	36304270	2965	2965	2965	2965	0
427	20250116	140200	36304270	2965	2965	2965	2965	3
428	20250116	140100	36295375	2965	2965	2965	2965	7
429	20250116	140000	36274620	2965	2965	2965	2965	0
430	20250116	135900	36274620	2965	2965	2965	2965	0
431	20250116	135800	36274620	2965	2965	2965	2965	0
432	20250116	135700	36274620	2965	2965	2965	2965	0
433	20250116	135600	36274620	2965	2965	2965	2965	1
434	20250116	135500	36271655	2970	2970	2970	2970	0
435	20250116	135400	36271655	2970	2970	2970	2970	0
436	20250116	135300	36271655	2970	2970	2970	2970	0
437	20250116	135200	36271655	2970	2970	2970	2970	0
438	20250116	135100	36271655	2970	2970	2970	2970	240
439	20250116	135000	35558855	2970	2970	2970	2970	0
440	20250116	134900	35558855	2970	2970	2970	2970	11
441	20250116	134800	35526185	2970	2970	2970	2970	11
442	20250116	134700	35493515	2970	2970	2970	2970	29
443	20250116	134600	35407385	2970	2970	2970	2970	0
444	20250116	134500	35407385	2970	2975	2975	2970	368
445	20250116	134400	34314420	2970	2970	2970	2970	0
446	20250116	134300	34314420	2970	2970	2970	2970	0
447	20250116	134200	34314420	2970	2970	2970	2970	0
448	20250116	134100	34314420	2970	2970	2970	2970	0
449	20250116	134000	34314420	2970	2970	2970	2970	0
450	20250116	133900	34314420	2970	2970	2970	2970	0
451	20250116	133800	34314420	2970	2970	2970	2970	0
452	20250116	133700	34314420	2970	2970	2970	2970	0
453	20250116	133600	34314420	2970	2970	2970	2970	0
454	20250116	133500	34314420	2970	2970	2970	2970	0
455	20250116	133400	34314420	2970	2970	2970	2970	0
456	20250116	133300	34314420	2970	2985	2985	2970	101
457	20250116	133200	34012950	2985	2980	2985	2980	100
458	20250116	133100	33714595	2985	2985	2985	2985	0
459	20250116	133000	33714595	2985	2985	2985	2985	0
460	20250116	132900	33714595	2985	2985	2985	2985	0
461	20250116	132800	33714595	2985	2985	2985	2985	0
462	20250116	132700	33714595	2985	2985	2985	2985	0
463	20250116	132600	33714595	2985	2985	2985	2985	0
464	20250116	132500	33714595	2985	2985	2985	2985	0
465	20250116	132400	33714595	2985	2985	2985	2985	479
466	20250116	132300	32284780	2985	2980	2985	2980	569
467	20250116	132200	30589155	2980	2980	2980	2980	0
468	20250116	132100	30589155	2980	2980	2980	2980	0
469	20250116	132000	30589155	2980	2980	2980	2980	0
470	20250116	131900	30589155	2980	2980	2980	2980	0
471	20250116	131800	30589155	2980	2980	2980	2980	5
472	20250116	131700	30574255	2980	2980	2980	2980	0
473	20250116	131600	30574255	2980	2980	2980	2980	16
474	20250116	131500	30526575	2980	2980	2980	2980	0
475	20250116	131400	30526575	2980	2980	2980	2980	64
476	20250116	131300	30335855	2970	2970	2970	2970	0
477	20250116	131200	30335855	2970	2970	2970	2970	0
478	20250116	131100	30335855	2970	2970	2970	2970	0
479	20250116	131000	30335855	2970	2970	2970	2970	0
480	20250116	130900	30335855	2970	2970	2970	2970	1
481	20250116	130800	30332885	2970	2970	2970	2970	0
482	20250116	130700	30332885	2970	2970	2970	2970	0
483	20250116	130600	30332885	2970	2970	2970	2970	0
484	20250116	130500	30332885	2970	2970	2970	2970	0
485	20250116	130400	30332885	2970	2970	2970	2970	0
486	20250116	130300	30332885	2970	2980	2980	2970	501
487	20250116	130200	28844445	2985	2985	2985	2985	0
488	20250116	130100	28844445	2985	2985	2985	2985	1
489	20250116	130000	28841460	2990	2990	2990	2990	0
490	20250116	125900	28841460	2990	2990	2990	2990	0
491	20250116	125800	28841460	2990	2990	2990	2990	0
492	20250116	125700	28841460	2990	2990	2990	2990	0
493	20250116	125600	28841460	2990	2990	2990	2990	0
494	20250116	125500	28841460	2990	2990	2990	2990	4
495	20250116	125400	28829500	2990	2990	2990	2990	0
496	20250116	125300	28829500	2990	2990	2990	2990	0
497	20250116	125200	28829500	2990	2990	2990	2990	0
498	20250116	125100	28829500	2990	2990	2990	2990	0
499	20250116	125000	28829500	2990	2990	2990	2990	0
500	20250116	124900	28829500	2990	2990	2990	2990	0
501	20250116	124800	28829500	2990	2990	2990	2990	30
502	20250116	124700	28739800	2990	2990	2990	2990	0
503	20250116	124600	28739800	2990	2990	2990	2990	0
504	20250116	124500	28739800	2990	2990	2990	2990	0
505	20250116	124400	28739800	2990	2990	2990	2990	0
506	20250116	124300	28739800	2990	2990	2990	2990	0
507	20250116	124200	28739800	2990	2990	2990	2990	0
508	20250116	124100	28739800	2990	2990	2990	2990	0
509	20250116	124000	28739800	2990	2990	2990	2990	0
510	20250116	123900	28739800	2990	2990	2990	2990	0
511	20250116	123800	28739800	2990	2990	2990	2990	2
512	20250116	123700	28733820	2985	2985	2985	2985	35
513	20250116	123600	28629345	2990	2990	2990	2990	1
514	20250116	123500	28626355	2975	2975	2975	2975	0
515	20250116	123400	28626355	2975	2980	2980	2975	300
516	20250116	123300	27732860	2990	2990	2990	2990	10
517	20250116	123200	27702960	2990	2990	2990	2990	0
518	20250116	123100	27702960	2990	2990	2990	2990	0
519	20250116	123000	27702960	2990	2990	2990	2990	0
520	20250116	122900	27702960	2990	2990	2990	2990	0
521	20250116	122800	27702960	2990	2990	2990	2990	0
522	20250116	122700	27702960	2990	2990	2990	2990	0
523	20250116	122600	27702960	2990	2990	2990	2990	0
524	20250116	122500	27702960	2990	2990	2990	2990	0
525	20250116	122400	27702960	2990	2990	2990	2990	0
526	20250116	122300	27702960	2990	2990	2990	2990	0
527	20250116	122200	27702960	2990	2990	2990	2990	1
528	20250116	122100	27699970	2980	2980	2980	2980	0
529	20250116	122000	27699970	2980	2980	2980	2980	20
530	20250116	121900	27640370	2985	2985	2985	2985	0
531	20250116	121800	27640370	2985	2985	2985	2985	0
532	20250116	121700	27640370	2985	2985	2985	2985	2
533	20250116	121600	27634400	2990	2990	2990	2990	0
534	20250116	121500	27634400	2990	2990	2990	2990	0
535	20250116	121400	27634400	2990	2990	2990	2990	0
536	20250116	121300	27634400	2990	2990	2990	2990	0
537	20250116	121200	27634400	2990	2990	2990	2990	0
538	20250116	121100	27634400	2990	2990	2990	2990	0
539	20250116	121000	27634400	2990	2990	2990	2990	0
540	20250116	120900	27634400	2990	2990	2990	2990	0
541	20250116	120800	27634400	2990	2990	2990	2990	0
542	20250116	120700	27634400	2990	2990	2990	2990	4
543	20250116	120600	27622440	2985	2985	2985	2985	0
544	20250116	120500	27622440	2985	2985	2985	2985	0
545	20250116	120400	27622440	2985	2985	2985	2985	8
546	20250116	120300	27598560	2990	2990	2990	2990	0
547	20250116	120200	27598560	2990	2990	2990	2990	0
548	20250116	120100	27598560	2990	2990	2990	2990	2
549	20250116	120000	27592580	2990	2990	2990	2990	19
550	20250116	115900	27535770	2990	2990	2990	2990	0
551	20250116	115800	27535770	2990	2990	2990	2990	0
552	20250116	115700	27535770	2990	2990	2990	2990	0
553	20250116	115600	27535770	2990	2990	2990	2990	0
554	20250116	115500	27535770	2990	2990	2990	2990	6
555	20250116	115400	27517830	2985	2985	2985	2985	0
556	20250116	115300	27517830	2985	2985	2985	2985	0
557	20250116	115200	27517830	2985	2985	2985	2985	0
558	20250116	115100	27517830	2985	2985	2985	2985	0
559	20250116	115000	27517830	2985	2985	2985	2985	42
560	20250116	114900	27392460	2985	2985	2985	2985	0
561	20250116	114800	27392460	2985	2985	2985	2985	0
562	20250116	114700	27392460	2985	2985	2985	2985	0
563	20250116	114600	27392460	2985	2985	2985	2985	0
564	20250116	114500	27392460	2985	2985	2985	2985	0
565	20250116	114400	27392460	2985	2985	2985	2980	7
566	20250116	114300	27371570	2985	2985	2985	2985	2
567	20250116	114200	27365600	2985	2985	2985	2985	0
568	20250116	114100	27365600	2985	2985	2985	2985	0
569	20250116	114000	27365600	2985	2985	2985	2985	1
570	20250116	113900	27362615	2990	2990	2990	2990	7
571	20250116	113800	27341685	2980	2980	2980	2980	0
572	20250116	113700	27341685	2980	2980	2980	2980	0
573	20250116	113600	27341685	2980	2980	2980	2980	0
574	20250116	113500	27341685	2980	2980	2980	2980	0
575	20250116	113400	27341685	2980	2980	2980	2980	0
576	20250116	113300	27341685	2980	2980	2980	2980	0
577	20250116	113200	27341685	2980	2980	2980	2980	0
578	20250116	113100	27341685	2980	2980	2980	2980	0
579	20250116	113000	27341685	2980	2980	2980	2980	0
580	20250116	112900	27341685	2980	2980	2980	2980	0
581	20250116	112800	27341685	2980	2980	2980	2980	0
582	20250116	112700	27341685	2980	2980	2980	2980	250
583	20250116	112600	26596685	2980	2980	2980	2980	0
584	20250116	112500	26596685	2980	2980	2980	2980	0
585	20250116	112400	26596685	2980	2980	2980	2980	0
586	20250116	112300	26596685	2980	2980	2980	2980	2
587	20250116	112200	26590725	2980	2980	2980	2980	55
588	20250116	112100	26426825	2990	2990	2990	2990	0
589	20250116	112000	26426825	2990	2990	2990	2990	0
590	20250116	111900	26426825	2990	2990	2990	2990	0
591	20250116	111800	26426825	2990	2990	2990	2990	0
592	20250116	111700	26426825	2990	2990	2990	2990	0
593	20250116	111600	26426825	2990	2990	2990	2990	0
594	20250116	111500	26426825	2990	2990	2990	2990	0
595	20250116	111400	26426825	2990	2990	2990	2990	0
596	20250116	111300	26426825	2990	2990	2990	2990	0
597	20250116	111200	26426825	2990	2990	2990	2990	0
598	20250116	111100	26426825	2990	2990	2990	2990	0
599	20250116	111000	26426825	2990	2990	2990	2990	13
600	20250116	110900	26387955	2990	2990	2990	2990	700
601	20250116	110800	24294955	2985	2980	2985	2975	326
602	20250116	110700	23322080	2975	2975	2975	2975	0
603	20250116	110600	23322080	2975	2975	2975	2975	0
604	20250116	110500	23322080	2975	2975	2975	2975	0
605	20250116	110400	23322080	2975	2980	2980	2975	90
606	20250116	110300	23054300	2975	2975	2975	2975	0
607	20250116	110200	23054300	2975	2975	2975	2975	0
608	20250116	110100	23054300	2975	2975	2975	2975	0
609	20250116	110000	23054300	2975	2975	2975	2975	0
610	20250116	105900	23054300	2975	2975	2975	2975	0
611	20250116	105800	23054300	2975	2975	2975	2975	0
612	20250116	105700	23054300	2975	2975	2975	2975	0
613	20250116	105600	23054300	2975	2975	2975	2975	0
614	20250116	105500	23054300	2975	2975	2975	2975	0
615	20250116	105400	23054300	2975	2975	2975	2975	0
616	20250116	105300	23054300	2975	2975	2975	2975	0
617	20250116	105200	23054300	2975	2975	2975	2975	0
618	20250116	105100	23054300	2975	2975	2975	2975	0
619	20250116	105000	23054300	2975	2975	2975	2975	0
620	20250116	104900	23054300	2975	2975	2975	2975	0
621	20250116	104800	23054300	2975	2975	2975	2975	34
622	20250116	104700	22953150	2975	2975	2975	2975	0
623	20250116	104600	22953150	2975	2975	2975	2975	0
624	20250116	104500	22953150	2975	2975	2975	2975	0
625	20250116	104400	22953150	2975	2975	2975	2975	1
626	20250116	104300	22950175	2975	2975	2975	2975	30
627	20250116	104200	22860925	2995	2995	2995	2995	223
628	20250116	104100	22193040	2990	2990	2990	2990	128
629	20250116	104000	21810320	2985	2985	2985	2985	0
630	20250116	103900	21810320	2985	2985	2985	2985	149
631	20250116	103800	21365555	2975	2975	2975	2975	0
632	20250116	103700	21365555	2975	2975	2975	2975	0
633	20250116	103600	21365555	2975	2975	2975	2975	0
634	20250116	103500	21365555	2975	2975	2975	2975	1
635	20250116	103400	21362580	2985	2985	2985	2985	0
636	20250116	103300	21362580	2985	2985	2985	2985	68
637	20250116	103200	21159600	2985	2985	2985	2985	3
638	20250116	103100	21150645	2985	2985	2985	2985	0
639	20250116	103000	21150645	2985	2985	2985	2985	1
640	20250116	102900	21147660	2990	2990	2990	2990	0
641	20250116	102800	21147660	2990	2990	2990	2990	2
642	20250116	102700	21141680	2990	2990	2990	2990	3
643	20250116	102600	21132710	2975	2975	2975	2975	110
644	20250116	102500	20805460	2990	2990	2990	2990	0
645	20250116	102400	20805460	2990	2980	2990	2980	12
646	20250116	102300	20769670	2980	2980	2980	2980	1
647	20250116	102200	20766690	2980	2980	2980	2980	220
648	20250116	102100	20111090	2975	2975	2975	2975	0
649	20250116	102000	20111090	2975	2975	2975	2975	0
650	20250116	101900	20111090	2975	2995	2995	2975	1421
651	20250116	101800	15870420	2995	2995	2995	2995	0
652	20250116	101700	15870420	2995	2995	2995	2995	1
653	20250116	101600	15867425	2995	2995	2995	2995	98
654	20250116	101500	15573915	2995	2995	2995	2995	0
655	20250116	101400	15573915	2995	2995	2995	2995	200
656	20250116	101300	14974915	2995	2995	2995	2995	1
657	20250116	101200	14971920	2995	2995	2995	2995	0
658	20250116	101100	14971920	2995	2995	2995	2995	0
659	20250116	101000	14971920	2995	2995	2995	2995	87
660	20250116	100900	14711355	2995	2995	2995	2995	0
661	20250116	100800	14711355	2995	2990	2995	2990	273
662	20250116	100700	13895060	2990	2990	2990	2990	0
663	20250116	100600	13895060	2990	2990	2990	2990	0
664	20250116	100500	13895060	2990	2990	2990	2990	0
665	20250116	100400	13895060	2990	2990	2990	2990	100
666	20250116	100300	13596060	2990	2990	2990	2990	85
667	20250116	100200	13341910	2990	2990	2990	2990	0
668	20250116	100100	13341910	2990	2990	2990	2990	1
669	20250116	100000	13338920	2990	2990	2990	2990	0
670	20250116	095900	13338920	2990	2985	2990	2985	530
671	20250116	095800	11756865	2985	2985	2985	2985	0
672	20250116	095700	11756865	2985	2985	2985	2985	1
673	20250116	095600	11753880	2975	2975	2975	2975	0
674	20250116	095500	11753880	2975	2975	2975	2975	0
675	20250116	095400	11753880	2975	2975	2975	2975	0
676	20250116	095300	11753880	2975	2975	2975	2975	300
677	20250116	095200	10861380	2975	2975	2975	2975	0
678	20250116	095100	10861380	2975	2975	2975	2975	3
679	20250116	095000	10852455	2980	2980	2980	2980	0
680	20250116	094900	10852455	2980	2980	2980	2980	0
681	20250116	094800	10852455	2980	2980	2980	2980	0
682	20250116	094700	10852455	2980	2980	2980	2980	29
683	20250116	094600	10766035	2975	2975	2975	2975	0
684	20250116	094500	10766035	2975	2975	2975	2975	2
685	20250116	094400	10760085	2980	2980	2980	2980	4
686	20250116	094300	10748165	2980	2980	2980	2980	1
687	20250116	094200	10745185	2980	2980	2980	2980	2
688	20250116	094100	10739225	2980	2980	2980	2980	0
689	20250116	094000	10739225	2980	2980	2980	2980	0
690	20250116	093900	10739225	2980	2980	2980	2980	17
691	20250116	093800	10688565	2975	2975	2975	2975	0
692	20250116	093700	10688565	2975	2975	2975	2975	0
693	20250116	093600	10688565	2975	2975	2975	2975	0
694	20250116	093500	10688565	2975	2975	2975	2975	1
695	20250116	093400	10685590	2985	2985	2985	2985	1
696	20250116	093300	10682605	2985	2985	2985	2985	0
697	20250116	093200	10682605	2985	2985	2990	2985	5
698	20250116	093100	10667665	2955	2955	2955	2955	0
699	20250116	093000	10667665	2955	2955	2955	2955	0
700	20250116	092900	10667665	2955	2955	2955	2955	0
701	20250116	092800	10667665	2955	2955	2955	2955	0
702	20250116	092700	10667665	2955	2955	2955	2955	0
703	20250116	092600	10667665	2955	2955	2955	2955	0
704	20250116	092500	10667665	2955	2955	2955	2955	1
705	20250116	092400	10664710	2955	2955	2955	2955	0
706	20250116	092300	10664710	2955	2955	2955	2955	0
707	20250116	092200	10664710	2955	2955	2955	2955	0
708	20250116	092100	10664710	2955	2990	2990	2955	668
709	20250116	092000	8677890	2990	2990	2990	2990	86
710	20250116	091900	8420750	2985	2985	2985	2985	18
711	20250116	091800	8367020	2990	2990	2990	2990	15
712	20250116	091700	8322170	2990	2990	2990	2990	0
713	20250116	091600	8322170	2990	2990	2990	2990	338
714	20250116	091500	7311550	2990	2990	2990	2990	0
715	20250116	091400	7311550	2990	2990	2990	2990	0
716	20250116	091300	7311550	2990	2990	2990	2990	0
717	20250116	091200	7311550	2990	2990	2990	2990	1
718	20250116	091100	7308560	2995	2990	2995	2990	214
719	20250116	091000	6668480	2990	2990	2990	2990	1
720	20250116	090900	6665490	2990	2975	2990	2975	2005
721	20250116	090800	672095	2985	2985	2985	2985	0
722	20250116	090700	672095	2985	2980	2985	2980	51
723	20250116	090600	519870	2985	2985	2985	2985	18
724	20250116	090500	466140	2985	2985	2985	2985	21
725	20250116	090400	403455	2950	2950	2950	2950	45
726	20250116	090300	270705	3000	3000	3000	3000	0
727	20250116	090200	270705	3000	3000	3000	3000	0
728	20250116	090100	270705	3000	3000	3000	3000	50
729	20250116	090000	120705	3005	2940	3005	2940	41