KissMeData/030210/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191400	54963310	2950	2950	2950	2950	109
3	20250114	191300	54963310	2950	2950	2950	2950	0
4	20250114	191200	54963310	2950	2950	2950	2950	0
5	20250114	191100	54963310	2950	2950	2950	2950	0
6	20250114	191000	54963310	2950	2950	2950	2950	0
7	20250114	190900	54963310	2950	2950	2950	2950	0
8	20250114	190800	54963310	2950	2950	2950	2950	0
9	20250114	190700	54963310	2950	2950	2950	2950	0
10	20250114	190600	54963310	2950	2950	2950	2950	0
11	20250114	190500	54963310	2950	2950	2950	2950	0
12	20250114	190400	54963310	2950	2950	2950	2950	0
13	20250114	190300	54963310	2950	2950	2950	2950	0
14	20250114	190200	54963310	2950	2950	2950	2950	0
15	20250114	190100	54963310	2950	2950	2950	2950	0
16	20250114	190000	54963310	2950	2950	2950	2950	0
17	20250114	185900	54963310	2950	2950	2950	2950	0
18	20250114	185800	54963310	2950	2950	2950	2950	0
19	20250114	185700	54963310	2950	2950	2950	2950	0
20	20250114	185600	54963310	2950	2950	2950	2950	0
21	20250114	185500	54963310	2950	2950	2950	2950	0
22	20250114	185400	54963310	2950	2950	2950	2950	0
23	20250114	185300	54963310	2950	2950	2950	2950	0
24	20250114	185200	54963310	2950	2950	2950	2950	0
25	20250114	185100	54963310	2950	2950	2950	2950	0
26	20250114	185000	54963310	2950	2950	2950	2950	0
27	20250114	184900	54963310	2950	2950	2950	2950	0
28	20250114	184800	54963310	2950	2950	2950	2950	0
29	20250114	184700	54963310	2950	2950	2950	2950	0
30	20250114	184600	54963310	2950	2950	2950	2950	0
31	20250114	184500	54963310	2950	2950	2950	2950	0
32	20250114	184400	54963310	2950	2950	2950	2950	109
33	20250114	184300	54963310	2950	2950	2950	2950	0
34	20250114	184200	54963310	2950	2950	2950	2950	0
35	20250114	184100	54963310	2950	2950	2950	2950	0
36	20250114	184000	54963310	2950	2950	2950	2950	0
37	20250114	183900	54963310	2950	2950	2950	2950	0
38	20250114	183800	54963310	2950	2950	2950	2950	0
39	20250114	183700	54963310	2950	2950	2950	2950	0
40	20250114	183600	54963310	2950	2950	2950	2950	0
41	20250114	183500	54963310	2950	2950	2950	2950	0
42	20250114	183400	54963310	2950	2950	2950	2950	0
43	20250114	183300	54963310	2950	2950	2950	2950	0
44	20250114	183200	54963310	2950	2950	2950	2950	0
45	20250114	183100	54963310	2950	2950	2950	2950	0
46	20250114	183000	54963310	2950	2950	2950	2950	0
47	20250114	182900	54963310	2950	2950	2950	2950	0
48	20250114	182800	54963310	2950	2950	2950	2950	0
49	20250114	182700	54963310	2950	2950	2950	2950	0
50	20250114	182600	54963310	2950	2950	2950	2950	0
51	20250114	182500	54963310	2950	2950	2950	2950	0
52	20250114	182400	54963310	2950	2950	2950	2950	0
53	20250114	182300	54963310	2950	2950	2950	2950	0
54	20250114	182200	54963310	2950	2950	2950	2950	0
55	20250114	182100	54963310	2950	2950	2950	2950	0
56	20250114	182000	54963310	2950	2950	2950	2950	0
57	20250114	181900	54963310	2950	2950	2950	2950	0
58	20250114	181800	54963310	2950	2950	2950	2950	0
59	20250114	181700	54963310	2950	2950	2950	2950	0
60	20250114	181600	54963310	2950	2950	2950	2950	0
61	20250114	181500	54963310	2950	2950	2950	2950	0
62	20250114	181400	54963310	2950	2950	2950	2950	109
63	20250114	181300	54963310	2950	2950	2950	2950	0
64	20250114	181200	54963310	2950	2950	2950	2950	0
65	20250114	181100	54963310	2950	2950	2950	2950	0
66	20250114	181000	54963310	2950	2950	2950	2950	0
67	20250114	180900	54963310	2950	2950	2950	2950	0
68	20250114	180800	54963310	2950	2950	2950	2950	0
69	20250114	180700	54963310	2950	2950	2950	2950	0
70	20250114	180600	54963310	2950	2950	2950	2950	0
71	20250114	180500	54963310	2950	2950	2950	2950	0
72	20250114	180400	54963310	2950	2950	2950	2950	0
73	20250114	180300	54963310	2950	2950	2950	2950	0
74	20250114	180200	54963310	2950	2950	2950	2950	0
75	20250114	180100	54963310	2950	2950	2950	2950	0
76	20250114	180000	54963310	2950	2950	2950	2950	0
77	20250114	175900	54963310	2950	2950	2950	2950	0
78	20250114	175800	54963310	2950	2950	2950	2950	0
79	20250114	175700	54963310	2950	2950	2950	2950	0
80	20250114	175600	54963310	2950	2950	2950	2950	0
81	20250114	175500	54963310	2950	2950	2950	2950	0
82	20250114	175400	54963310	2950	2950	2950	2950	0
83	20250114	175300	54963310	2950	2950	2950	2950	0
84	20250114	175200	54963310	2950	2950	2950	2950	0
85	20250114	175100	54963310	2950	2950	2950	2950	0
86	20250114	175000	54963310	2950	2950	2950	2950	0
87	20250114	174900	54963310	2950	2950	2950	2950	0
88	20250114	174800	54963310	2950	2950	2950	2950	0
89	20250114	174700	54963310	2950	2950	2950	2950	0
90	20250114	174600	54963310	2950	2950	2950	2950	0
91	20250114	174500	54963310	2950	2950	2950	2950	0
92	20250114	174400	54963310	2950	2950	2950	2950	109
93	20250114	174300	54963310	2950	2950	2950	2950	0
94	20250114	174200	54963310	2950	2950	2950	2950	0
95	20250114	174100	54963310	2950	2950	2950	2950	0
96	20250114	174000	54963310	2950	2950	2950	2950	0
97	20250114	173900	54963310	2950	2950	2950	2950	0
98	20250114	173800	54963310	2950	2950	2950	2950	0
99	20250114	173700	54963310	2950	2950	2950	2950	0
100	20250114	173600	54963310	2950	2950	2950	2950	0
101	20250114	173500	54963310	2950	2950	2950	2950	0
102	20250114	173400	54963310	2950	2950	2950	2950	0
103	20250114	173300	54963310	2950	2950	2950	2950	0
104	20250114	173200	54963310	2950	2950	2950	2950	0
105	20250114	173100	54963310	2950	2950	2950	2950	0
106	20250114	173000	54963310	2950	2950	2950	2950	0
107	20250114	172900	54963310	2950	2950	2950	2950	0
108	20250114	172800	54963310	2950	2950	2950	2950	0
109	20250114	172700	54963310	2950	2950	2950	2950	0
110	20250114	172600	54963310	2950	2950	2950	2950	0
111	20250114	172500	54963310	2950	2950	2950	2950	0
112	20250114	172400	54963310	2950	2950	2950	2950	0
113	20250114	172300	54963310	2950	2950	2950	2950	0
114	20250114	172200	54963310	2950	2950	2950	2950	0
115	20250114	172100	54963310	2950	2950	2950	2950	0
116	20250114	172000	54963310	2950	2950	2950	2950	0
117	20250114	171900	54963310	2950	2950	2950	2950	0
118	20250114	171800	54963310	2950	2950	2950	2950	0
119	20250114	171700	54963310	2950	2950	2950	2950	0
120	20250114	171600	54963310	2950	2950	2950	2950	0
121	20250114	171500	54963310	2950	2950	2950	2950	0
122	20250114	171400	54963310	2950	2950	2950	2950	109
123	20250114	171300	54963310	2950	2950	2950	2950	0
124	20250114	171200	54963310	2950	2950	2950	2950	0
125	20250114	171100	54963310	2950	2950	2950	2950	0
126	20250114	171000	54963310	2950	2950	2950	2950	0
127	20250114	170900	54963310	2950	2950	2950	2950	0
128	20250114	170800	54963310	2950	2950	2950	2950	0
129	20250114	170700	54963310	2950	2950	2950	2950	0
130	20250114	170600	54963310	2950	2950	2950	2950	0
131	20250114	170500	54963310	2950	2950	2950	2950	0
132	20250114	170400	54963310	2950	2950	2950	2950	0
133	20250114	170300	54963310	2950	2950	2950	2950	0
134	20250114	170200	54963310	2950	2950	2950	2950	0
135	20250114	170100	54963310	2950	2950	2950	2950	0
136	20250114	170000	54963310	2950	2950	2950	2950	0
137	20250114	165900	54963310	2950	2950	2950	2950	0
138	20250114	165800	54963310	2950	2950	2950	2950	0
139	20250114	165700	54963310	2950	2950	2950	2950	0
140	20250114	165600	54963310	2950	2950	2950	2950	0
141	20250114	165500	54963310	2950	2950	2950	2950	0
142	20250114	165400	54963310	2950	2950	2950	2950	0
143	20250114	165300	54963310	2950	2950	2950	2950	0
144	20250114	165200	54963310	2950	2950	2950	2950	0
145	20250114	165100	54963310	2950	2950	2950	2950	0
146	20250114	165000	54963310	2950	2950	2950	2950	0
147	20250114	164900	54963310	2950	2950	2950	2950	0
148	20250114	164800	54963310	2950	2950	2950	2950	0
149	20250114	164700	54963310	2950	2950	2950	2950	0
150	20250114	164600	54963310	2950	2950	2950	2950	0
151	20250114	164500	54963310	2950	2950	2950	2950	0
152	20250114	164400	54963310	2950	2950	2950	2950	109
153	20250114	164300	54963310	2950	2950	2950	2950	0
154	20250114	164200	54963310	2950	2950	2950	2950	0
155	20250114	164100	54963310	2950	2950	2950	2950	0
156	20250114	164000	54963310	2950	2950	2950	2950	0
157	20250114	163900	54963310	2950	2950	2950	2950	0
158	20250114	163800	54963310	2950	2950	2950	2950	0
159	20250114	163700	54963310	2950	2950	2950	2950	0
160	20250114	163600	54963310	2950	2950	2950	2950	0
161	20250114	163500	54963310	2950	2950	2950	2950	0
162	20250114	163400	54963310	2950	2950	2950	2950	0
163	20250114	163300	54963310	2950	2950	2950	2950	0
164	20250114	163200	54963310	2950	2950	2950	2950	0
165	20250114	163100	54963310	2950	2950	2950	2950	0
166	20250114	163000	54963310	2950	2950	2950	2950	0
167	20250114	162900	54963310	2950	2950	2950	2950	0
168	20250114	162800	54963310	2950	2950	2950	2950	0
169	20250114	162700	54963310	2950	2950	2950	2950	0
170	20250114	162600	54963310	2950	2950	2950	2950	0
171	20250114	162500	54963310	2950	2950	2950	2950	0
172	20250114	162400	54963310	2950	2950	2950	2950	0
173	20250114	162300	54963310	2950	2950	2950	2950	0
174	20250114	162200	54963310	2950	2950	2950	2950	0
175	20250114	162100	54963310	2950	2950	2950	2950	0
176	20250114	162000	54963310	2950	2950	2950	2950	0
177	20250114	161900	54963310	2950	2950	2950	2950	0
178	20250114	161800	54963310	2950	2950	2950	2950	0
179	20250114	161700	54963310	2950	2950	2950	2950	0
180	20250114	161600	54963310	2950	2950	2950	2950	0
181	20250114	161500	54963310	2950	2950	2950	2950	0
182	20250114	161400	54963310	2950	2950	2950	2950	109
183	20250114	161300	54963310	2950	2950	2950	2950	0
184	20250114	161200	54963310	2950	2950	2950	2950	0
185	20250114	161100	54963310	2950	2950	2950	2950	0
186	20250114	161000	54963310	2950	2950	2950	2950	0
187	20250114	160900	54963310	2950	2950	2950	2950	0
188	20250114	160800	54963310	2950	2950	2950	2950	0
189	20250114	160700	54963310	2950	2950	2950	2950	0
190	20250114	160600	54963310	2950	2950	2950	2950	0
191	20250114	160500	54963310	2950	2950	2950	2950	0
192	20250114	160400	54963310	2950	2950	2950	2950	0
193	20250114	160300	54963310	2950	2950	2950	2950	0
194	20250114	160200	54963310	2950	2950	2950	2950	0
195	20250114	160100	54963310	2950	2950	2950	2950	0
196	20250114	160000	54963310	2950	2950	2950	2950	0
197	20250114	155900	54963310	2950	2950	2950	2950	0
198	20250114	155800	54963310	2950	2950	2950	2950	0
199	20250114	155700	54963310	2950	2950	2950	2950	0
200	20250114	155600	54963310	2950	2950	2950	2950	0
201	20250114	155500	54963310	2950	2950	2950	2950	0
202	20250114	155400	54963310	2950	2950	2950	2950	0
203	20250114	155300	54963310	2950	2950	2950	2950	0
204	20250114	155200	54963310	2950	2950	2950	2950	0
205	20250114	155100	54963310	2950	2950	2950	2950	0
206	20250114	155000	54963310	2950	2950	2950	2950	0
207	20250114	154900	54963310	2950	2950	2950	2950	0
208	20250114	154800	54963310	2950	2950	2950	2950	0
209	20250114	154700	54963310	2950	2950	2950	2950	0
210	20250114	154600	54963310	2950	2950	2950	2950	0
211	20250114	154500	54963310	2950	2950	2950	2950	0
212	20250114	154400	54963310	2950	2950	2950	2950	109
213	20250114	154300	54963310	2950	2950	2950	2950	0
214	20250114	154200	54963310	2950	2950	2950	2950	0
215	20250114	154100	54963310	2950	2950	2950	2950	0
216	20250114	154000	54963310	2950	2950	2950	2950	0
217	20250114	153900	54963310	2950	2950	2950	2950	0
218	20250114	153800	54963310	2950	2950	2950	2950	0
219	20250114	153700	54963310	2950	2950	2950	2950	0
220	20250114	153600	54963310	2950	2950	2950	2950	0
221	20250114	153500	54963310	2950	2950	2950	2950	0
222	20250114	153400	54963310	2950	2950	2950	2950	0
223	20250114	153300	54963310	2950	2950	2950	2950	0
224	20250114	153200	54963310	2950	2950	2950	2950	0
225	20250114	153100	54963310	2950	2950	2950	2950	0
226	20250114	153000	54963310	2950	2950	2950	2950	109
227	20250114	152900	54641760	2960	2960	2960	2960	0
228	20250114	152800	54641760	2960	2960	2960	2960	0
229	20250114	152700	54641760	2960	2960	2960	2960	0
230	20250114	152600	54641760	2960	2960	2960	2960	0
231	20250114	152500	54641760	2960	2960	2960	2960	0
232	20250114	152400	54641760	2960	2960	2960	2960	0
233	20250114	152300	54641760	2960	2960	2960	2960	0
234	20250114	152200	54641760	2960	2960	2960	2960	0
235	20250114	152100	54641760	2960	2960	2960	2960	0
236	20250114	152000	54641760	2960	2960	2960	2960	0
237	20250114	151900	54641760	2960	2955	2960	2955	43
238	20250114	151800	54514535	2950	2950	2950	2950	0
239	20250114	151700	54514535	2950	2955	2955	2950	22
240	20250114	151600	54449630	2950	2950	2950	2950	0
241	20250114	151500	54449630	2950	2950	2950	2950	0
242	20250114	151400	54449630	2950	2960	2960	2950	1052
243	20250114	151300	51336145	2960	2960	2960	2960	0
244	20250114	151200	51336145	2960	2960	2960	2960	0
245	20250114	151100	51336145	2960	2965	2965	2960	48
246	20250114	151000	51194055	2970	2970	2970	2970	0
247	20250114	150900	51194055	2970	2970	2970	2970	0
248	20250114	150800	51194055	2970	2970	2970	2970	0
249	20250114	150700	51194055	2970	2970	2970	2970	0
250	20250114	150600	51194055	2970	2970	2970	2970	1
251	20250114	150500	51191085	2970	2970	2970	2970	0
252	20250114	150400	51191085	2970	2970	2970	2970	0
253	20250114	150300	51191085	2970	2970	2970	2970	0
254	20250114	150200	51191085	2970	2970	2970	2970	0
255	20250114	150100	51191085	2970	2970	2970	2970	0
256	20250114	150000	51191085	2970	2970	2970	2970	0
257	20250114	145900	51191085	2970	2970	2970	2970	0
258	20250114	145800	51191085	2970	2970	2970	2970	0
259	20250114	145700	51191085	2970	2970	2970	2970	0
260	20250114	145600	51191085	2970	2970	2970	2970	0
261	20250114	145500	51191085	2970	2970	2970	2970	0
262	20250114	145400	51191085	2970	2970	2970	2970	0
263	20250114	145300	51191085	2970	2970	2970	2970	0
264	20250114	145200	51191085	2970	2970	2970	2970	0
265	20250114	145100	51191085	2970	2970	2970	2970	0
266	20250114	145000	51191085	2970	2970	2970	2970	0
267	20250114	144900	51191085	2970	2970	2970	2970	6
268	20250114	144800	51173265	2970	2970	2970	2970	6
269	20250114	144700	51155445	2965	2965	2965	2965	28
270	20250114	144600	51072425	2965	2965	2965	2965	0
271	20250114	144500	51072425	2965	2965	2965	2965	0
272	20250114	144400	51072425	2965	2965	2965	2965	0
273	20250114	144300	51072425	2965	2965	2965	2965	0
274	20250114	144200	51072425	2965	2965	2965	2965	0
275	20250114	144100	51072425	2965	2965	2965	2965	0
276	20250114	144000	51072425	2965	2965	2965	2965	0
277	20250114	143900	51072425	2965	2965	2965	2965	0
278	20250114	143800	51072425	2965	2965	2965	2965	0
279	20250114	143700	51072425	2965	2965	2965	2965	159
280	20250114	143600	50600990	2965	2965	2965	2965	0
281	20250114	143500	50600990	2965	2965	2965	2965	0
282	20250114	143400	50600990	2965	2965	2965	2965	0
283	20250114	143300	50600990	2965	2965	2965	2965	0
284	20250114	143200	50600990	2965	2965	2965	2965	0
285	20250114	143100	50600990	2965	2965	2965	2965	1
286	20250114	143000	50598025	2970	2970	2970	2970	20
287	20250114	142900	50538625	2970	2970	2970	2970	0
288	20250114	142800	50538625	2970	2970	2970	2970	0
289	20250114	142700	50538625	2970	2970	2970	2970	0
290	20250114	142600	50538625	2970	2970	2970	2970	0
291	20250114	142500	50538625	2970	2970	2970	2970	0
292	20250114	142400	50538625	2970	2970	2970	2970	0
293	20250114	142300	50538625	2970	2970	2970	2970	235
294	20250114	142200	49840675	2975	2975	2975	2975	0
295	20250114	142100	49840675	2975	2975	2975	2975	31
296	20250114	142000	49748450	2975	2975	2975	2975	170
297	20250114	141900	49242700	2975	2975	2975	2975	30
298	20250114	141800	49153450	2975	2975	2975	2975	0
299	20250114	141700	49153450	2975	2975	2975	2975	0
300	20250114	141600	49153450	2975	2975	2975	2975	0
301	20250114	141500	49153450	2975	2975	2975	2975	0
302	20250114	141400	49153450	2975	2975	2975	2975	30
303	20250114	141300	49064200	2975	2975	2975	2975	0
304	20250114	141200	49064200	2975	2975	2975	2975	0
305	20250114	141100	49064200	2975	2975	2975	2975	0
306	20250114	141000	49064200	2975	2975	2975	2975	0
307	20250114	140900	49064200	2975	2975	2975	2975	30
308	20250114	140800	48974950	2975	2975	2975	2975	30
309	20250114	140700	48885700	2975	2975	2975	2975	0
310	20250114	140600	48885700	2975	2970	2975	2970	59
311	20250114	140500	48710320	2970	2970	2970	2970	1
312	20250114	140400	48707350	2975	2975	2975	2975	0
313	20250114	140300	48707350	2975	2975	2975	2975	0
314	20250114	140200	48707350	2975	2975	2975	2975	30
315	20250114	140100	48618100	2975	2975	2975	2975	0
316	20250114	140000	48618100	2975	2975	2975	2975	0
317	20250114	135900	48618100	2975	2975	2975	2975	2
318	20250114	135800	48612150	2975	2975	2975	2975	0
319	20250114	135700	48612150	2975	2975	2975	2975	0
320	20250114	135600	48612150	2975	2975	2975	2975	0
321	20250114	135500	48612150	2975	2975	2975	2975	0
322	20250114	135400	48612150	2975	2975	2975	2975	0
323	20250114	135300	48612150	2975	2975	2975	2975	0
324	20250114	135200	48612150	2975	2980	2980	2975	944
325	20250114	135100	45803455	2980	2980	2980	2980	73
326	20250114	135000	45585915	2980	2980	2980	2980	2
327	20250114	134900	45579955	2975	2975	2975	2975	0
328	20250114	134800	45579955	2975	2975	2975	2975	249
329	20250114	134700	44839180	2975	2970	2975	2970	60
330	20250114	134600	44660930	2970	2970	2970	2970	0
331	20250114	134500	44660930	2970	2970	2970	2970	0
332	20250114	134400	44660930	2970	2970	2970	2970	0
333	20250114	134300	44660930	2970	2970	2970	2970	1
334	20250114	134200	44657960	2970	2970	2970	2970	0
335	20250114	134100	44657960	2970	2970	2970	2970	50
336	20250114	134000	44509460	2970	2970	2970	2970	41
337	20250114	133900	44387690	2970	2970	2970	2970	45
338	20250114	133800	44254040	2965	2965	2965	2965	0
339	20250114	133700	44254040	2965	2965	2965	2965	0
340	20250114	133600	44254040	2965	2965	2965	2965	0
341	20250114	133500	44254040	2965	2965	2965	2965	0
342	20250114	133400	44254040	2965	2965	2965	2965	0
343	20250114	133300	44254040	2965	2965	2965	2965	0
344	20250114	133200	44254040	2965	2965	2965	2965	0
345	20250114	133100	44254040	2965	2965	2965	2965	0
346	20250114	133000	44254040	2965	2965	2965	2965	0
347	20250114	132900	44254040	2965	2965	2965	2965	0
348	20250114	132800	44254040	2965	2965	2965	2965	0
349	20250114	132700	44254040	2965	2965	2965	2965	0
350	20250114	132600	44254040	2965	2965	2965	2965	0
351	20250114	132500	44254040	2965	2965	2965	2965	0
352	20250114	132400	44254040	2965	2965	2965	2965	150
353	20250114	132300	43809290	2965	2965	2965	2965	0
354	20250114	132200	43809290	2965	2965	2965	2965	200
355	20250114	132100	43216290	2965	2965	2965	2965	0
356	20250114	132000	43216290	2965	2965	2965	2965	0
357	20250114	131900	43216290	2965	2965	2965	2965	5
358	20250114	131800	43201465	2960	2960	2960	2960	0
359	20250114	131700	43201465	2960	2960	2960	2960	0
360	20250114	131600	43201465	2960	2960	2960	2960	0
361	20250114	131500	43201465	2960	2960	2960	2960	0
362	20250114	131400	43201465	2960	2960	2960	2960	0
363	20250114	131300	43201465	2960	2960	2960	2960	0
364	20250114	131200	43201465	2960	2960	2960	2960	250
365	20250114	131100	42461465	2960	2955	2960	2955	796
366	20250114	131000	40106005	2950	2950	2950	2950	300
367	20250114	130900	39221005	2955	2955	2955	2955	0
368	20250114	130800	39221005	2955	2955	2955	2955	0
369	20250114	130700	39221005	2955	2955	2955	2955	0
370	20250114	130600	39221005	2955	2955	2955	2955	0
371	20250114	130500	39221005	2955	2955	2955	2955	0
372	20250114	130400	39221005	2955	2955	2955	2955	0
373	20250114	130300	39221005	2955	2955	2955	2955	123
374	20250114	130200	38857540	2955	2955	2955	2955	50
375	20250114	130100	38709790	2955	2955	2955	2955	50
376	20250114	130000	38562040	2955	2955	2955	2955	0
377	20250114	125900	38562040	2955	2955	2955	2955	0
378	20250114	125800	38562040	2955	2955	2955	2955	0
379	20250114	125700	38562040	2955	2955	2955	2955	0
380	20250114	125600	38562040	2955	2955	2955	2955	0
381	20250114	125500	38562040	2955	2955	2955	2955	0
382	20250114	125400	38562040	2955	2955	2955	2955	0
383	20250114	125300	38562040	2955	2955	2955	2955	50
384	20250114	125200	38414290	2955	2955	2955	2955	50
385	20250114	125100	38266540	2955	2955	2955	2955	0
386	20250114	125000	38266540	2955	2955	2955	2955	0
387	20250114	124900	38266540	2955	2955	2955	2955	0
388	20250114	124800	38266540	2955	2955	2955	2955	0
389	20250114	124700	38266540	2955	2955	2955	2955	0
390	20250114	124600	38266540	2955	2955	2955	2955	0
391	20250114	124500	38266540	2955	2955	2955	2955	50
392	20250114	124400	38118790	2955	2955	2955	2955	0
393	20250114	124300	38118790	2955	2955	2955	2955	0
394	20250114	124200	38118790	2955	2955	2955	2955	25
395	20250114	124100	38044915	2950	2950	2950	2950	0
396	20250114	124000	38044915	2950	2950	2950	2950	0
397	20250114	123900	38044915	2950	2950	2950	2950	298
398	20250114	123800	37165815	2950	2950	2950	2950	0
399	20250114	123700	37165815	2950	2950	2950	2950	0
400	20250114	123600	37165815	2950	2950	2950	2950	0
401	20250114	123500	37165815	2950	2950	2950	2950	0
402	20250114	123400	37165815	2950	2940	2950	2940	781
403	20250114	123300	34861880	2940	2940	2940	2940	0
404	20250114	123200	34861880	2940	2940	2940	2940	0
405	20250114	123100	34861880	2940	2940	2940	2940	0
406	20250114	123000	34861880	2940	2940	2940	2940	0
407	20250114	122900	34861880	2940	2940	2940	2940	0
408	20250114	122800	34861880	2940	2940	2940	2940	0
409	20250114	122700	34861880	2940	2940	2940	2940	33
410	20250114	122600	34764860	2940	2940	2940	2940	0
411	20250114	122500	34764860	2940	2940	2940	2940	0
412	20250114	122400	34764860	2940	2940	2940	2940	0
413	20250114	122300	34764860	2940	2940	2940	2940	0
414	20250114	122200	34764860	2940	2940	2940	2940	0
415	20250114	122100	34764860	2940	2940	2940	2940	0
416	20250114	122000	34764860	2940	2940	2940	2940	1
417	20250114	121900	34761920	2945	2945	2945	2945	0
418	20250114	121800	34761920	2945	2945	2945	2945	0
419	20250114	121700	34761920	2945	2945	2945	2945	0
420	20250114	121600	34761920	2945	2945	2945	2945	0
421	20250114	121500	34761920	2945	2945	2945	2945	0
422	20250114	121400	34761920	2945	2940	2945	2940	538
423	20250114	121300	33177965	2940	2940	2940	2940	0
424	20250114	121200	33177965	2940	2940	2940	2940	0
425	20250114	121100	33177965	2940	2940	2940	2940	0
426	20250114	121000	33177965	2940	2940	2940	2940	0
427	20250114	120900	33177965	2940	2940	2940	2940	0
428	20250114	120800	33177965	2940	2935	2940	2935	86
429	20250114	120700	32925130	2935	2935	2935	2935	0
430	20250114	120600	32925130	2935	2935	2935	2935	0
431	20250114	120500	32925130	2935	2935	2935	2935	0
432	20250114	120400	32925130	2935	2935	2935	2935	0
433	20250114	120300	32925130	2935	2935	2935	2935	0
434	20250114	120200	32925130	2935	2935	2935	2935	0
435	20250114	120100	32925130	2935	2935	2935	2935	0
436	20250114	120000	32925130	2935	2935	2935	2935	0
437	20250114	115900	32925130	2935	2935	2935	2935	0
438	20250114	115800	32925130	2935	2935	2935	2935	0
439	20250114	115700	32925130	2935	2935	2935	2935	0
440	20250114	115600	32925130	2935	2935	2935	2935	0
441	20250114	115500	32925130	2935	2935	2935	2935	0
442	20250114	115400	32925130	2935	2935	2935	2935	0
443	20250114	115300	32925130	2935	2935	2935	2935	0
444	20250114	115200	32925130	2935	2935	2935	2935	0
445	20250114	115100	32925130	2935	2935	2935	2935	0
446	20250114	115000	32925130	2935	2935	2935	2935	0
447	20250114	114900	32925130	2935	2935	2935	2935	0
448	20250114	114800	32925130	2935	2935	2935	2935	0
449	20250114	114700	32925130	2935	2935	2935	2935	0
450	20250114	114600	32925130	2935	2935	2935	2935	385
451	20250114	114500	31795155	2940	2940	2940	2940	212
452	20250114	114400	31171875	2945	2945	2945	2945	0
453	20250114	114300	31171875	2945	2945	2945	2945	1
454	20250114	114200	31168930	2945	2945	2945	2945	1
455	20250114	114100	31165985	2945	2945	2945	2945	0
456	20250114	114000	31165985	2945	2945	2945	2945	0
457	20250114	113900	31165985	2945	2940	2945	2940	1100
458	20250114	113800	27930125	2940	2940	2940	2940	0
459	20250114	113700	27930125	2940	2940	2940	2940	4
460	20250114	113600	27918365	2940	2940	2940	2940	0
461	20250114	113500	27918365	2940	2940	2940	2940	0
462	20250114	113400	27918365	2940	2940	2940	2940	0
463	20250114	113300	27918365	2940	2940	2940	2940	0
464	20250114	113200	27918365	2940	2940	2940	2940	0
465	20250114	113100	27918365	2940	2940	2940	2940	0
466	20250114	113000	27918365	2940	2940	2940	2940	0
467	20250114	112900	27918365	2940	2940	2940	2940	0
468	20250114	112800	27918365	2940	2940	2940	2940	0
469	20250114	112700	27918365	2940	2940	2940	2940	0
470	20250114	112600	27918365	2940	2940	2940	2940	0
471	20250114	112500	27918365	2940	2940	2940	2940	0
472	20250114	112400	27918365	2940	2940	2940	2940	0
473	20250114	112300	27918365	2940	2940	2940	2940	0
474	20250114	112200	27918365	2940	2940	2940	2940	0
475	20250114	112100	27918365	2940	2940	2940	2940	0
476	20250114	112000	27918365	2940	2940	2940	2940	0
477	20250114	111900	27918365	2940	2940	2940	2940	0
478	20250114	111800	27918365	2940	2940	2940	2940	0
479	20250114	111700	27918365	2940	2940	2940	2940	0
480	20250114	111600	27918365	2940	2940	2940	2940	0
481	20250114	111500	27918365	2940	2940	2940	2940	0
482	20250114	111400	27918365	2940	2940	2940	2940	0
483	20250114	111300	27918365	2940	2940	2940	2940	0
484	20250114	111200	27918365	2940	2940	2940	2940	0
485	20250114	111100	27918365	2940	2940	2940	2940	0
486	20250114	111000	27918365	2940	2940	2940	2940	0
487	20250114	110900	27918365	2940	2940	2940	2940	0
488	20250114	110800	27918365	2940	2940	2940	2940	3
489	20250114	110700	27909545	2940	2940	2940	2940	0
490	20250114	110600	27909545	2940	2940	2940	2940	0
491	20250114	110500	27909545	2940	2940	2940	2940	0
492	20250114	110400	27909545	2940	2940	2940	2940	0
493	20250114	110300	27909545	2940	2940	2940	2940	0
494	20250114	110200	27909545	2940	2940	2940	2940	0
495	20250114	110100	27909545	2940	2940	2940	2940	0
496	20250114	110000	27909545	2940	2940	2940	2940	0
497	20250114	105900	27909545	2940	2940	2940	2940	0
498	20250114	105800	27909545	2940	2940	2940	2940	0
499	20250114	105700	27909545	2940	2940	2940	2940	0
500	20250114	105600	27909545	2940	2940	2940	2940	0
501	20250114	105500	27909545	2940	2940	2940	2940	0
502	20250114	105400	27909545	2940	2940	2940	2940	0
503	20250114	105300	27909545	2940	2940	2940	2940	0
504	20250114	105200	27909545	2940	2940	2940	2940	0
505	20250114	105100	27909545	2940	2940	2940	2940	293
506	20250114	105000	27048125	2945	2945	2945	2945	0
507	20250114	104900	27048125	2945	2945	2945	2945	0
508	20250114	104800	27048125	2945	2945	2945	2945	0
509	20250114	104700	27048125	2945	2945	2945	2945	0
510	20250114	104600	27048125	2945	2945	2945	2945	0
511	20250114	104500	27048125	2945	2945	2945	2945	0
512	20250114	104400	27048125	2945	2945	2945	2945	0
513	20250114	104300	27048125	2945	2945	2945	2945	0
514	20250114	104200	27048125	2945	2945	2945	2945	0
515	20250114	104100	27048125	2945	2945	2945	2945	65
516	20250114	104000	26856700	2935	2935	2935	2935	0
517	20250114	103900	26856700	2935	2935	2935	2935	0
518	20250114	103800	26856700	2935	2935	2935	2935	0
519	20250114	103700	26856700	2935	2935	2935	2935	0
520	20250114	103600	26856700	2935	2935	2935	2935	700
521	20250114	103500	24802200	2935	2935	2935	2935	0
522	20250114	103400	24802200	2935	2935	2935	2935	0
523	20250114	103300	24802200	2935	2935	2935	2935	6
524	20250114	103200	24784590	2935	2935	2935	2935	1676
525	20250114	103100	19865530	2935	2935	2935	2935	311
526	20250114	103000	18952745	2930	2930	2930	2930	311
527	20250114	102900	18041515	2930	2930	2930	2930	314
528	20250114	102800	17121495	2930	2930	2930	2930	155
529	20250114	102700	16667345	2930	2930	2930	2930	0
530	20250114	102600	16667345	2930	2930	2930	2930	1
531	20250114	102500	16664415	2925	2925	2925	2925	0
532	20250114	102400	16664415	2925	2925	2925	2925	0
533	20250114	102300	16664415	2925	2925	2925	2925	0
534	20250114	102200	16664415	2925	2925	2925	2925	0
535	20250114	102100	16664415	2925	2925	2925	2925	0
536	20250114	102000	16664415	2925	2925	2925	2925	0
537	20250114	101900	16664415	2925	2925	2925	2925	0
538	20250114	101800	16664415	2925	2925	2925	2925	0
539	20250114	101700	16664415	2925	2925	2925	2925	0
540	20250114	101600	16664415	2925	2925	2925	2925	0
541	20250114	101500	16664415	2925	2925	2925	2925	0
542	20250114	101400	16664415	2925	2925	2925	2925	200
543	20250114	101300	16079415	2930	2930	2930	2930	1
544	20250114	101200	16076485	2930	2930	2930	2930	18
545	20250114	101100	16023745	2930	2930	2930	2930	10
546	20250114	101000	15994445	2930	2930	2930	2925	424
547	20250114	100900	14752470	2930	2935	2935	2930	400
548	20250114	100800	13580465	2930	2930	2930	2930	0
549	20250114	100700	13580465	2930	2930	2930	2930	0
550	20250114	100600	13580465	2930	2930	2930	2930	0
551	20250114	100500	13580465	2930	2935	2935	2930	1011
552	20250114	100400	10618180	2935	2935	2935	2935	0
553	20250114	100300	10618180	2935	2935	2935	2935	0
554	20250114	100200	10618180	2935	2935	2935	2935	195
555	20250114	100100	10045855	2935	2940	2940	2935	58
556	20250114	100000	9875600	2940	2940	2940	2940	0
557	20250114	095900	9875600	2940	2940	2940	2940	0
558	20250114	095800	9875600	2940	2940	2940	2940	0
559	20250114	095700	9875600	2940	2940	2940	2940	0
560	20250114	095600	9875600	2940	2940	2940	2940	0
561	20250114	095500	9875600	2940	2940	2940	2940	100
562	20250114	095400	9581600	2945	2945	2945	2945	0
563	20250114	095300	9581600	2945	2945	2945	2945	10
564	20250114	095200	9552150	2945	2945	2945	2945	0
565	20250114	095100	9552150	2945	2945	2945	2945	115
566	20250114	095000	9213475	2945	2945	2945	2945	0
567	20250114	094900	9213475	2945	2945	2945	2945	0
568	20250114	094800	9213475	2945	2945	2945	2945	0
569	20250114	094700	9213475	2945	2945	2945	2945	50
570	20250114	094600	9066225	2945	2945	2945	2945	0
571	20250114	094500	9066225	2945	2945	2945	2945	150
572	20250114	094400	8624475	2945	2945	2945	2945	0
573	20250114	094300	8624475	2945	2945	2945	2945	0
574	20250114	094200	8624475	2945	2945	2945	2945	0
575	20250114	094100	8624475	2945	2945	2945	2945	0
576	20250114	094000	8624475	2945	2945	2945	2945	4
577	20250114	093900	8612695	2945	2945	2945	2945	0
578	20250114	093800	8612695	2945	2945	2945	2945	0
579	20250114	093700	8612695	2945	2945	2945	2945	0
580	20250114	093600	8612695	2945	2945	2945	2945	0
581	20250114	093500	8612695	2945	2945	2945	2945	3
582	20250114	093400	8603860	2945	2945	2945	2945	0
583	20250114	093300	8603860	2945	2945	2945	2945	0
584	20250114	093200	8603860	2945	2945	2945	2945	9
585	20250114	093100	8577355	2945	2945	2945	2945	1
586	20250114	093000	8574410	2945	2945	2945	2945	4
587	20250114	092900	8562630	2940	2940	2940	2940	0
588	20250114	092800	8562630	2940	2940	2940	2940	0
589	20250114	092700	8562630	2940	2940	2940	2940	0
590	20250114	092600	8562630	2940	2940	2940	2940	50
591	20250114	092500	8415630	2945	2945	2945	2945	0
592	20250114	092400	8415630	2945	2945	2945	2945	26
593	20250114	092300	8339060	2945	2945	2945	2945	0
594	20250114	092200	8339060	2945	2945	2945	2945	0
595	20250114	092100	8339060	2945	2945	2945	2945	0
596	20250114	092000	8339060	2945	2945	2945	2945	158
597	20250114	091900	7873750	2945	2945	2945	2945	0
598	20250114	091800	7873750	2945	2945	2945	2945	0
599	20250114	091700	7873750	2945	2945	2945	2945	0
600	20250114	091600	7873750	2945	2945	2945	2945	33
601	20250114	091500	7776565	2940	2940	2940	2940	75
602	20250114	091400	7556065	2945	2945	2945	2945	0
603	20250114	091300	7556065	2945	2945	2945	2945	0
604	20250114	091200	7556065	2945	2940	2945	2940	50
605	20250114	091100	7408890	2935	2935	2935	2935	100
606	20250114	091000	7115390	2935	2935	2935	2935	45
607	20250114	090900	6983315	2940	2940	2940	2940	30
608	20250114	090800	6895115	2945	2945	2945	2945	0
609	20250114	090700	6895115	2945	2940	2945	2930	2040
610	20250114	090600	909115	2940	2940	2940	2940	10
611	20250114	090500	879715	2960	2960	2960	2960	0
612	20250114	090400	879715	2960	2960	2960	2960	0
613	20250114	090300	879715	2960	2960	2960	2960	0
614	20250114	090200	879715	2960	2960	2960	2935	219
615	20250114	090100	236800	2960	2960	2960	2960	20
616	20250114	090000	177600	2960	2960	2960	2960	60