KissMeData/122450/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201900	304561305	2940	2940	2940	2940	1230
3	20250122	201800	304561305	2940	2940	2940	2940	0
4	20250122	201700	304561305	2940	2940	2940	2940	0
5	20250122	201600	304561305	2940	2940	2940	2940	0
6	20250122	201500	304561305	2940	2940	2940	2940	0
7	20250122	201400	304561305	2940	2940	2940	2940	0
8	20250122	201300	304561305	2940	2940	2940	2940	0
9	20250122	201200	304561305	2940	2940	2940	2940	0
10	20250122	201100	304561305	2940	2940	2940	2940	0
11	20250122	201000	304561305	2940	2940	2940	2940	0
12	20250122	200900	304561305	2940	2940	2940	2940	0
13	20250122	200800	304561305	2940	2940	2940	2940	0
14	20250122	200700	304561305	2940	2940	2940	2940	0
15	20250122	200600	304561305	2940	2940	2940	2940	0
16	20250122	200500	304561305	2940	2940	2940	2940	0
17	20250122	200400	304561305	2940	2940	2940	2940	0
18	20250122	200300	304561305	2940	2940	2940	2940	0
19	20250122	200200	304561305	2940	2940	2940	2940	0
20	20250122	200100	304561305	2940	2940	2940	2940	0
21	20250122	200000	304561305	2940	2940	2940	2940	0
22	20250122	195900	304561305	2940	2940	2940	2940	0
23	20250122	195800	304561305	2940	2940	2940	2940	0
24	20250122	195700	304561305	2940	2940	2940	2940	0
25	20250122	195600	304561305	2940	2940	2940	2940	0
26	20250122	195500	304561305	2940	2940	2940	2940	0
27	20250122	195400	304561305	2940	2940	2940	2940	0
28	20250122	195300	304561305	2940	2940	2940	2940	0
29	20250122	195200	304561305	2940	2940	2940	2940	0
30	20250122	195100	304561305	2940	2940	2940	2940	0
31	20250122	195000	304561305	2940	2940	2940	2940	0
32	20250122	194900	304561305	2940	2940	2940	2940	1230
33	20250122	194800	304561305	2940	2940	2940	2940	0
34	20250122	194700	304561305	2940	2940	2940	2940	0
35	20250122	194600	304561305	2940	2940	2940	2940	0
36	20250122	194500	304561305	2940	2940	2940	2940	0
37	20250122	194400	304561305	2940	2940	2940	2940	0
38	20250122	194300	304561305	2940	2940	2940	2940	0
39	20250122	194200	304561305	2940	2940	2940	2940	0
40	20250122	194100	304561305	2940	2940	2940	2940	0
41	20250122	194000	304561305	2940	2940	2940	2940	0
42	20250122	193900	304561305	2940	2940	2940	2940	0
43	20250122	193800	304561305	2940	2940	2940	2940	0
44	20250122	193700	304561305	2940	2940	2940	2940	0
45	20250122	193600	304561305	2940	2940	2940	2940	0
46	20250122	193500	304561305	2940	2940	2940	2940	0
47	20250122	193400	304561305	2940	2940	2940	2940	0
48	20250122	193300	304561305	2940	2940	2940	2940	0
49	20250122	193200	304561305	2940	2940	2940	2940	0
50	20250122	193100	304561305	2940	2940	2940	2940	0
51	20250122	193000	304561305	2940	2940	2940	2940	0
52	20250122	192900	304561305	2940	2940	2940	2940	0
53	20250122	192800	304561305	2940	2940	2940	2940	0
54	20250122	192700	304561305	2940	2940	2940	2940	0
55	20250122	192600	304561305	2940	2940	2940	2940	0
56	20250122	192500	304561305	2940	2940	2940	2940	0
57	20250122	192400	304561305	2940	2940	2940	2940	0
58	20250122	192300	304561305	2940	2940	2940	2940	0
59	20250122	192200	304561305	2940	2940	2940	2940	0
60	20250122	192100	304561305	2940	2940	2940	2940	0
61	20250122	192000	304561305	2940	2940	2940	2940	0
62	20250122	191900	304561305	2940	2940	2940	2940	1230
63	20250122	191800	304561305	2940	2940	2940	2940	0
64	20250122	191700	304561305	2940	2940	2940	2940	0
65	20250122	191600	304561305	2940	2940	2940	2940	0
66	20250122	191500	304561305	2940	2940	2940	2940	0
67	20250122	191400	304561305	2940	2940	2940	2940	0
68	20250122	191300	304561305	2940	2940	2940	2940	0
69	20250122	191200	304561305	2940	2940	2940	2940	0
70	20250122	191100	304561305	2940	2940	2940	2940	0
71	20250122	191000	304561305	2940	2940	2940	2940	0
72	20250122	190900	304561305	2940	2940	2940	2940	0
73	20250122	190800	304561305	2940	2940	2940	2940	0
74	20250122	190700	304561305	2940	2940	2940	2940	0
75	20250122	190600	304561305	2940	2940	2940	2940	0
76	20250122	190500	304561305	2940	2940	2940	2940	0
77	20250122	190400	304561305	2940	2940	2940	2940	0
78	20250122	190300	304561305	2940	2940	2940	2940	0
79	20250122	190200	304561305	2940	2940	2940	2940	0
80	20250122	190100	304561305	2940	2940	2940	2940	0
81	20250122	190000	304561305	2940	2940	2940	2940	0
82	20250122	185900	304561305	2940	2940	2940	2940	0
83	20250122	185800	304561305	2940	2940	2940	2940	0
84	20250122	185700	304561305	2940	2940	2940	2940	0
85	20250122	185600	304561305	2940	2940	2940	2940	0
86	20250122	185500	304561305	2940	2940	2940	2940	0
87	20250122	185400	304561305	2940	2940	2940	2940	0
88	20250122	185300	304561305	2940	2940	2940	2940	0
89	20250122	185200	304561305	2940	2940	2940	2940	0
90	20250122	185100	304561305	2940	2940	2940	2940	0
91	20250122	185000	304561305	2940	2940	2940	2940	0
92	20250122	184900	304561305	2940	2940	2940	2940	1230
93	20250122	184800	304561305	2940	2940	2940	2940	0
94	20250122	184700	304561305	2940	2940	2940	2940	0
95	20250122	184600	304561305	2940	2940	2940	2940	0
96	20250122	184500	304561305	2940	2940	2940	2940	0
97	20250122	184400	304561305	2940	2940	2940	2940	0
98	20250122	184300	304561305	2940	2940	2940	2940	0
99	20250122	184200	304561305	2940	2940	2940	2940	0
100	20250122	184100	304561305	2940	2940	2940	2940	0
101	20250122	184000	304561305	2940	2940	2940	2940	0
102	20250122	183900	304561305	2940	2940	2940	2940	0
103	20250122	183800	304561305	2940	2940	2940	2940	0
104	20250122	183700	304561305	2940	2940	2940	2940	0
105	20250122	183600	304561305	2940	2940	2940	2940	0
106	20250122	183500	304561305	2940	2940	2940	2940	0
107	20250122	183400	304561305	2940	2940	2940	2940	0
108	20250122	183300	304561305	2940	2940	2940	2940	0
109	20250122	183200	304561305	2940	2940	2940	2940	0
110	20250122	183100	304561305	2940	2940	2940	2940	0
111	20250122	183000	304561305	2940	2940	2940	2940	0
112	20250122	182900	304561305	2940	2940	2940	2940	0
113	20250122	182800	304561305	2940	2940	2940	2940	0
114	20250122	182700	304561305	2940	2940	2940	2940	0
115	20250122	182600	304561305	2940	2940	2940	2940	0
116	20250122	182500	304561305	2940	2940	2940	2940	0
117	20250122	182400	304561305	2940	2940	2940	2940	0
118	20250122	182300	304561305	2940	2940	2940	2940	0
119	20250122	182200	304561305	2940	2940	2940	2940	0
120	20250122	182100	304561305	2940	2940	2940	2940	0
121	20250122	182000	304561305	2940	2940	2940	2940	0
122	20250122	181900	304561305	2940	2940	2940	2940	1230
123	20250122	181800	304561305	2940	2940	2940	2940	0
124	20250122	181700	304561305	2940	2940	2940	2940	0
125	20250122	181600	304561305	2940	2940	2940	2940	0
126	20250122	181500	304561305	2940	2940	2940	2940	0
127	20250122	181400	304561305	2940	2940	2940	2940	0
128	20250122	181300	304561305	2940	2940	2940	2940	0
129	20250122	181200	304561305	2940	2940	2940	2940	0
130	20250122	181100	304561305	2940	2940	2940	2940	0
131	20250122	181000	304561305	2940	2940	2940	2940	0
132	20250122	180900	304561305	2940	2940	2940	2940	0
133	20250122	180800	304561305	2940	2940	2940	2940	0
134	20250122	180700	304561305	2940	2940	2940	2940	0
135	20250122	180600	304561305	2940	2940	2940	2940	0
136	20250122	180500	304561305	2940	2940	2940	2940	0
137	20250122	180400	304561305	2940	2940	2940	2940	0
138	20250122	180300	304561305	2940	2940	2940	2940	0
139	20250122	180200	304561305	2940	2940	2940	2940	0
140	20250122	180100	304561305	2940	2940	2940	2940	0
141	20250122	180000	304561305	2940	2940	2940	2940	0
142	20250122	175900	304561305	2940	2940	2940	2940	0
143	20250122	175800	304561305	2940	2940	2940	2940	0
144	20250122	175700	304561305	2940	2940	2940	2940	0
145	20250122	175600	304561305	2940	2940	2940	2940	0
146	20250122	175500	304561305	2940	2940	2940	2940	0
147	20250122	175400	304561305	2940	2940	2940	2940	0
148	20250122	175300	304561305	2940	2940	2940	2940	0
149	20250122	175200	304561305	2940	2940	2940	2940	0
150	20250122	175100	304561305	2940	2940	2940	2940	0
151	20250122	175000	304561305	2940	2940	2940	2940	0
152	20250122	174900	304561305	2940	2940	2940	2940	1230
153	20250122	174800	304561305	2940	2940	2940	2940	0
154	20250122	174700	304561305	2940	2940	2940	2940	0
155	20250122	174600	304561305	2940	2940	2940	2940	0
156	20250122	174500	304561305	2940	2940	2940	2940	0
157	20250122	174400	304561305	2940	2940	2940	2940	0
158	20250122	174300	304561305	2940	2940	2940	2940	0
159	20250122	174200	304561305	2940	2940	2940	2940	0
160	20250122	174100	304561305	2940	2940	2940	2940	0
161	20250122	174000	304561305	2940	2940	2940	2940	0
162	20250122	173900	304561305	2940	2940	2940	2940	0
163	20250122	173800	304561305	2940	2940	2940	2940	0
164	20250122	173700	304561305	2940	2940	2940	2940	0
165	20250122	173600	304561305	2940	2940	2940	2940	0
166	20250122	173500	304561305	2940	2940	2940	2940	0
167	20250122	173400	304561305	2940	2940	2940	2940	0
168	20250122	173300	304561305	2940	2940	2940	2940	0
169	20250122	173200	304561305	2940	2940	2940	2940	0
170	20250122	173100	304561305	2940	2940	2940	2940	0
171	20250122	173000	304561305	2940	2940	2940	2940	0
172	20250122	172900	304561305	2940	2940	2940	2940	0
173	20250122	172800	304561305	2940	2940	2940	2940	0
174	20250122	172700	304561305	2940	2940	2940	2940	0
175	20250122	172600	304561305	2940	2940	2940	2940	0
176	20250122	172500	304561305	2940	2940	2940	2940	0
177	20250122	172400	304561305	2940	2940	2940	2940	0
178	20250122	172300	304561305	2940	2940	2940	2940	0
179	20250122	172200	304561305	2940	2940	2940	2940	0
180	20250122	172100	304561305	2940	2940	2940	2940	0
181	20250122	172000	304561305	2940	2940	2940	2940	0
182	20250122	171900	304561305	2940	2940	2940	2940	1230
183	20250122	171800	304561305	2940	2940	2940	2940	0
184	20250122	171700	304561305	2940	2940	2940	2940	0
185	20250122	171600	304561305	2940	2940	2940	2940	0
186	20250122	171500	304561305	2940	2940	2940	2940	0
187	20250122	171400	304561305	2940	2940	2940	2940	0
188	20250122	171300	304561305	2940	2940	2940	2940	0
189	20250122	171200	304561305	2940	2940	2940	2940	0
190	20250122	171100	304561305	2940	2940	2940	2940	0
191	20250122	171000	304561305	2940	2940	2940	2940	0
192	20250122	170900	304561305	2940	2940	2940	2940	0
193	20250122	170800	304561305	2940	2940	2940	2940	0
194	20250122	170700	304561305	2940	2940	2940	2940	0
195	20250122	170600	304561305	2940	2940	2940	2940	0
196	20250122	170500	304561305	2940	2940	2940	2940	0
197	20250122	170400	304561305	2940	2940	2940	2940	0
198	20250122	170300	304561305	2940	2940	2940	2940	0
199	20250122	170200	304561305	2940	2940	2940	2940	0
200	20250122	170100	304561305	2940	2940	2940	2940	0
201	20250122	170000	304561305	2940	2940	2940	2940	0
202	20250122	165900	304561305	2940	2940	2940	2940	0
203	20250122	165800	304561305	2940	2940	2940	2940	0
204	20250122	165700	304561305	2940	2940	2940	2940	0
205	20250122	165600	304561305	2940	2940	2940	2940	0
206	20250122	165500	304561305	2940	2940	2940	2940	0
207	20250122	165400	304561305	2940	2940	2940	2940	0
208	20250122	165300	304561305	2940	2940	2940	2940	0
209	20250122	165200	304561305	2940	2940	2940	2940	0
210	20250122	165100	304561305	2940	2940	2940	2940	0
211	20250122	165000	304561305	2940	2940	2940	2940	0
212	20250122	164900	304561305	2940	2940	2940	2940	1230
213	20250122	164800	304561305	2940	2940	2940	2940	0
214	20250122	164700	304561305	2940	2940	2940	2940	0
215	20250122	164600	304561305	2940	2940	2940	2940	0
216	20250122	164500	304561305	2940	2940	2940	2940	0
217	20250122	164400	304561305	2940	2940	2940	2940	0
218	20250122	164300	304561305	2940	2940	2940	2940	0
219	20250122	164200	304561305	2940	2940	2940	2940	0
220	20250122	164100	304561305	2940	2940	2940	2940	0
221	20250122	164000	304561305	2940	2940	2940	2940	0
222	20250122	163900	304561305	2940	2940	2940	2940	0
223	20250122	163800	304561305	2940	2940	2940	2940	0
224	20250122	163700	304561305	2940	2940	2940	2940	0
225	20250122	163600	304561305	2940	2940	2940	2940	0
226	20250122	163500	304561305	2940	2940	2940	2940	0
227	20250122	163400	304561305	2940	2940	2940	2940	0
228	20250122	163300	304561305	2940	2940	2940	2940	0
229	20250122	163200	304561305	2940	2940	2940	2940	0
230	20250122	163100	304561305	2940	2940	2940	2940	0
231	20250122	163000	304561305	2940	2940	2940	2940	0
232	20250122	162900	304561305	2940	2940	2940	2940	0
233	20250122	162800	304561305	2940	2940	2940	2940	0
234	20250122	162700	304561305	2940	2940	2940	2940	0
235	20250122	162600	304561305	2940	2940	2940	2940	0
236	20250122	162500	304561305	2940	2940	2940	2940	0
237	20250122	162400	304561305	2940	2940	2940	2940	0
238	20250122	162300	304561305	2940	2940	2940	2940	0
239	20250122	162200	304561305	2940	2940	2940	2940	0
240	20250122	162100	304561305	2940	2940	2940	2940	0
241	20250122	162000	304561305	2940	2940	2940	2940	0
242	20250122	161900	304561305	2940	2940	2940	2940	1230
243	20250122	161800	304561305	2940	2940	2940	2940	0
244	20250122	161700	304561305	2940	2940	2940	2940	0
245	20250122	161600	304561305	2940	2940	2940	2940	0
246	20250122	161500	304561305	2940	2940	2940	2940	0
247	20250122	161400	304561305	2940	2940	2940	2940	0
248	20250122	161300	304561305	2940	2940	2940	2940	0
249	20250122	161200	304561305	2940	2940	2940	2940	0
250	20250122	161100	304561305	2940	2940	2940	2940	0
251	20250122	161000	304561305	2940	2940	2940	2940	0
252	20250122	160900	304561305	2940	2940	2940	2940	0
253	20250122	160800	304561305	2940	2940	2940	2940	0
254	20250122	160700	304561305	2940	2940	2940	2940	0
255	20250122	160600	304561305	2940	2940	2940	2940	0
256	20250122	160500	304561305	2940	2940	2940	2940	0
257	20250122	160400	304561305	2940	2940	2940	2940	0
258	20250122	160300	304561305	2940	2940	2940	2940	0
259	20250122	160200	304561305	2940	2940	2940	2940	0
260	20250122	160100	304561305	2940	2940	2940	2940	0
261	20250122	160000	304561305	2940	2940	2940	2940	0
262	20250122	155900	304561305	2940	2940	2940	2940	0
263	20250122	155800	304561305	2940	2940	2940	2940	0
264	20250122	155700	304561305	2940	2940	2940	2940	0
265	20250122	155600	304561305	2940	2940	2940	2940	0
266	20250122	155500	304561305	2940	2940	2940	2940	0
267	20250122	155400	304561305	2940	2940	2940	2940	0
268	20250122	155300	304561305	2940	2940	2940	2940	0
269	20250122	155200	304561305	2940	2940	2940	2940	0
270	20250122	155100	304561305	2940	2940	2940	2940	0
271	20250122	155000	304561305	2940	2940	2940	2940	0
272	20250122	154900	304561305	2940	2940	2940	2940	1230
273	20250122	154800	304561305	2940	2940	2940	2940	0
274	20250122	154700	304561305	2940	2940	2940	2940	0
275	20250122	154600	304561305	2940	2940	2940	2940	0
276	20250122	154500	304561305	2940	2940	2940	2940	0
277	20250122	154400	304561305	2940	2940	2940	2940	0
278	20250122	154300	304561305	2940	2940	2940	2940	0
279	20250122	154200	304561305	2940	2940	2940	2940	0
280	20250122	154100	304561305	2940	2940	2940	2940	0
281	20250122	154000	304561305	2940	2940	2940	2940	0
282	20250122	153900	304561305	2940	2940	2940	2940	0
283	20250122	153800	304561305	2940	2940	2940	2940	0
284	20250122	153700	304561305	2940	2940	2940	2940	0
285	20250122	153600	304561305	2940	2940	2940	2940	0
286	20250122	153500	304561305	2940	2940	2940	2940	0
287	20250122	153400	304561305	2940	2940	2940	2940	0
288	20250122	153300	304561305	2940	2940	2940	2940	0
289	20250122	153200	304561305	2940	2940	2940	2940	0
290	20250122	153100	304561305	2940	2940	2940	2940	0
291	20250122	153000	304561305	2940	2940	2940	2940	1230
292	20250122	152900	300945105	2925	2925	2925	2925	0
293	20250122	152800	300945105	2925	2925	2925	2925	0
294	20250122	152700	300945105	2925	2925	2925	2925	0
295	20250122	152600	300945105	2925	2925	2925	2925	0
296	20250122	152500	300945105	2925	2925	2925	2925	0
297	20250122	152400	300945105	2925	2925	2925	2925	0
298	20250122	152300	300945105	2925	2925	2925	2925	0
299	20250122	152200	300945105	2925	2925	2925	2925	0
300	20250122	152100	300945105	2925	2925	2925	2925	0
301	20250122	152000	300945105	2925	2925	2925	2925	0
302	20250122	151900	300945105	2925	2940	2940	2925	424
303	20250122	151800	299699490	2940	2940	2940	2940	0
304	20250122	151700	299699490	2940	2940	2940	2930	1050
305	20250122	151600	296622945	2940	2940	2940	2930	8531
306	20250122	151500	271614000	2940	2945	2945	2940	680
307	20250122	151400	269612300	2945	2945	2945	2945	0
308	20250122	151300	269612300	2945	2945	2945	2945	0
309	20250122	151200	269612300	2945	2945	2945	2945	1016
310	20250122	151100	266620180	2945	2945	2945	2945	0
311	20250122	151000	266620180	2945	2945	2945	2945	0
312	20250122	150900	266620180	2945	2940	2945	2940	540
313	20250122	150800	265032530	2950	2950	2950	2950	0
314	20250122	150700	265032530	2950	2950	2950	2950	0
315	20250122	150600	265032530	2950	2950	2950	2950	13
316	20250122	150500	264994180	2950	2950	2950	2950	0
317	20250122	150400	264994180	2950	2950	2950	2950	0
318	20250122	150300	264994180	2950	2950	2950	2950	0
319	20250122	150200	264994180	2950	2950	2950	2950	0
320	20250122	150100	264994180	2950	2950	2950	2950	500
321	20250122	150000	263519180	2950	2950	2950	2950	150
322	20250122	145900	263076680	2940	2940	2940	2940	1868
323	20250122	145800	257584760	2950	2950	2950	2950	0
324	20250122	145700	257584760	2950	2950	2950	2950	1600
325	20250122	145600	252864760	2945	2945	2945	2945	0
326	20250122	145500	252864760	2945	2945	2945	2945	3
327	20250122	145400	252855925	2945	2945	2945	2945	100
328	20250122	145300	252561425	2955	2950	2955	2950	50
329	20250122	145200	252413840	2950	2945	2950	2945	1174
330	20250122	145100	248955440	2945	2945	2945	2945	4
331	20250122	145000	248943660	2945	2945	2945	2945	0
332	20250122	144900	248943660	2945	2945	2945	2945	50
333	20250122	144800	248796410	2945	2945	2945	2945	5
334	20250122	144700	248781685	2945	2945	2945	2945	350
335	20250122	144600	247750935	2945	2945	2945	2945	9
336	20250122	144500	247724430	2945	2945	2945	2945	5644
337	20250122	144400	231102850	2945	2945	2945	2945	627
338	20250122	144300	229256335	2945	2945	2945	2945	0
339	20250122	144200	229256335	2945	2945	2945	2945	0
340	20250122	144100	229256335	2945	2945	2945	2945	0
341	20250122	144000	229256335	2945	2945	2945	2945	0
342	20250122	143900	229256335	2945	2945	2945	2945	0
343	20250122	143800	229256335	2945	2945	2945	2945	0
344	20250122	143700	229256335	2945	2945	2945	2945	0
345	20250122	143600	229256335	2945	2945	2945	2945	550
346	20250122	143500	227636585	2945	2945	2945	2945	100
347	20250122	143400	227342085	2945	2945	2945	2945	0
348	20250122	143300	227342085	2945	2945	2945	2945	50
349	20250122	143200	227194835	2940	2940	2940	2940	0
350	20250122	143100	227194835	2940	2940	2940	2940	0
351	20250122	143000	227194835	2940	2940	2940	2940	40
352	20250122	142900	227077235	2940	2940	2940	2940	0
353	20250122	142800	227077235	2940	2940	2940	2940	0
354	20250122	142700	227077235	2940	2940	2940	2940	0
355	20250122	142600	227077235	2940	2940	2940	2940	0
356	20250122	142500	227077235	2940	2940	2940	2940	0
357	20250122	142400	227077235	2940	2945	2945	2940	3
358	20250122	142300	227068405	2945	2935	2945	2935	373
359	20250122	142200	225973600	2945	2945	2945	2945	35
360	20250122	142100	225870525	2945	2940	2945	2940	2003
361	20250122	142000	219981695	2945	2945	2945	2945	1
362	20250122	141900	219978750	2940	2940	2940	2940	285
363	20250122	141800	219140850	2945	2945	2945	2945	0
364	20250122	141700	219140850	2945	2945	2945	2945	0
365	20250122	141600	219140850	2945	2945	2945	2945	0
366	20250122	141500	219140850	2945	2945	2945	2945	0
367	20250122	141400	219140850	2945	2945	2945	2945	0
368	20250122	141300	219140850	2945	2945	2945	2945	0
369	20250122	141200	219140850	2945	2945	2945	2945	0
370	20250122	141100	219140850	2945	2945	2945	2945	0
371	20250122	141000	219140850	2945	2945	2945	2945	2
372	20250122	140900	219134960	2940	2945	2945	2940	145
373	20250122	140800	218708610	2940	2940	2940	2940	170
374	20250122	140700	218208810	2945	2945	2945	2945	2100
375	20250122	140600	212024310	2945	2945	2945	2945	0
376	20250122	140500	212024310	2945	2945	2945	2945	0
377	20250122	140400	212024310	2945	2945	2945	2945	0
378	20250122	140300	212024310	2945	2945	2945	2945	0
379	20250122	140200	212024310	2945	2945	2945	2945	2001
380	20250122	140100	206131365	2940	2940	2940	2940	30
381	20250122	140000	206043165	2940	2940	2940	2940	0
382	20250122	135900	206043165	2940	2945	2945	2940	281
383	20250122	135800	205216430	2950	2950	2950	2950	0
384	20250122	135700	205216430	2950	2950	2950	2950	0
385	20250122	135600	205216430	2950	2945	2950	2945	2722
386	20250122	135500	197200085	2955	2955	2955	2955	0
387	20250122	135400	197200085	2955	2955	2955	2955	0
388	20250122	135300	197200085	2955	2955	2955	2955	0
389	20250122	135200	197200085	2955	2955	2955	2955	0
390	20250122	135100	197200085	2955	2955	2955	2955	0
391	20250122	135000	197200085	2955	2955	2955	2955	0
392	20250122	134900	197200085	2955	2955	2955	2955	0
393	20250122	134800	197200085	2955	2955	2955	2955	0
394	20250122	134700	197200085	2955	2955	2955	2955	0
395	20250122	134600	197200085	2955	2955	2955	2955	12
396	20250122	134500	197164625	2955	2955	2955	2955	0
397	20250122	134400	197164625	2955	2955	2955	2955	0
398	20250122	134300	197164625	2955	2955	2955	2955	12
399	20250122	134200	197129165	2955	2955	2955	2955	604
400	20250122	134100	195344345	2955	2950	2955	2945	1472
401	20250122	134000	191008930	2955	2955	2955	2955	0
402	20250122	133900	191008930	2955	2955	2955	2955	0
403	20250122	133800	191008930	2955	2955	2955	2955	40
404	20250122	133700	190890730	2950	2950	2950	2950	580
405	20250122	133600	189179730	2950	2950	2950	2950	79
406	20250122	133500	188946680	2950	2950	2950	2950	20
407	20250122	133400	188887680	2950	2950	2950	2950	0
408	20250122	133300	188887680	2950	2945	2950	2945	104
409	20250122	133200	188581300	2950	2950	2950	2950	0
410	20250122	133100	188581300	2950	2950	2950	2950	0
411	20250122	133000	188581300	2950	2950	2950	2950	0
412	20250122	132900	188581300	2950	2950	2950	2950	20
413	20250122	132800	188522300	2950	2945	2950	2945	72
414	20250122	132700	188310160	2945	2945	2945	2945	0
415	20250122	132600	188310160	2945	2940	2945	2940	8
416	20250122	132500	188286610	2940	2930	2940	2930	50
417	20250122	132400	188139660	2930	2945	2950	2930	13812
418	20250122	132300	147623195	2940	2950	2950	2940	7302
419	20250122	132200	126133795	2950	2960	2960	2945	11247
420	20250122	132100	92958920	2965	2965	2965	2965	0
421	20250122	132000	92958920	2965	2965	2965	2965	0
422	20250122	131900	92958920	2965	2965	2965	2965	0
423	20250122	131800	92958920	2965	2965	2965	2965	0
424	20250122	131700	92958920	2965	2965	2965	2965	1
425	20250122	131600	92955955	2965	2970	2970	2965	34
426	20250122	131500	92855140	2965	2965	2965	2965	3
427	20250122	131400	92846245	2965	2965	2965	2965	5
428	20250122	131300	92831420	2970	2965	2970	2965	2
429	20250122	131200	92825485	2965	2960	2970	2960	9
430	20250122	131100	92798795	2960	2965	2970	2960	12
431	20250122	131000	92763190	2970	2965	2970	2965	38
432	20250122	130900	92650340	2970	2965	2970	2965	6
433	20250122	130800	92632530	2970	2960	2970	2960	53
434	20250122	130700	92475625	2960	2960	2960	2960	0
435	20250122	130600	92475625	2960	2960	2960	2960	0
436	20250122	130500	92475625	2960	2960	2960	2960	2
437	20250122	130400	92469705	2955	2955	2955	2955	1
438	20250122	130300	92466750	2955	2965	2965	2945	12220
439	20250122	130200	56363115	2970	2970	2970	2970	0
440	20250122	130100	56363115	2970	2970	2970	2970	600
441	20250122	130000	54581115	2975	2975	2975	2975	4
442	20250122	125900	54569215	2975	2975	2975	2975	0
443	20250122	125800	54569215	2975	2975	2975	2975	0
444	20250122	125700	54569215	2975	2975	2975	2975	91
445	20250122	125600	54298490	2975	2975	2975	2975	100
446	20250122	125500	54000990	2975	2975	2975	2975	140
447	20250122	125400	53584490	2975	2975	2975	2975	1051
448	20250122	125300	50457765	2975	2975	2975	2975	120
449	20250122	125200	50100765	2975	2975	2975	2975	20
450	20250122	125100	50041265	2970	2970	2970	2970	0
451	20250122	125000	50041265	2970	2970	2970	2970	597
452	20250122	124900	48268175	2975	2975	2975	2975	1096
453	20250122	124800	45007575	2975	2975	2975	2975	502
454	20250122	124700	43514125	2975	2975	2975	2975	0
455	20250122	124600	43514125	2975	2975	2975	2975	0
456	20250122	124500	43514125	2975	2975	2975	2975	5
457	20250122	124400	43499250	2975	2975	2975	2975	0
458	20250122	124300	43499250	2975	2975	2975	2975	2
459	20250122	124200	43493300	2970	2970	2970	2970	490
460	20250122	124100	42038000	2975	2975	2975	2975	500
461	20250122	124000	40550500	2975	2980	2980	2975	2226
462	20250122	123900	33926245	2985	2985	2985	2985	210
463	20250122	123800	33299395	2990	2995	2995	2990	43
464	20250122	123700	33170820	2995	2995	2995	2995	0
465	20250122	123600	33170820	2995	2995	2995	2995	0
466	20250122	123500	33170820	2995	2995	2995	2995	33
467	20250122	123400	33071985	2995	2995	2995	2995	0
468	20250122	123300	33071985	2995	2995	2995	2995	0
469	20250122	123200	33071985	2995	2995	2995	2995	0
470	20250122	123100	33071985	2995	2995	2995	2995	0
471	20250122	123000	33071985	2995	2995	2995	2995	1
472	20250122	122900	33068990	2995	2995	2995	2995	0
473	20250122	122800	33068990	2995	2995	2995	2995	1
474	20250122	122700	33065995	2990	2990	2990	2990	0
475	20250122	122600	33065995	2990	2990	2990	2990	0
476	20250122	122500	33065995	2990	2990	2990	2990	0
477	20250122	122400	33065995	2990	2990	2990	2990	0
478	20250122	122300	33065995	2990	2990	2990	2990	0
479	20250122	122200	33065995	2990	2990	2990	2990	46
480	20250122	122100	32928455	2990	2990	2990	2990	3
481	20250122	122000	32919485	2990	2990	2990	2990	400
482	20250122	121900	31723485	2990	2990	2990	2990	0
483	20250122	121800	31723485	2990	2990	2990	2990	297
484	20250122	121700	30835455	2990	2990	2990	2990	0
485	20250122	121600	30835455	2990	2990	2990	2990	0
486	20250122	121500	30835455	2990	2990	2990	2990	0
487	20250122	121400	30835455	2990	2990	2990	2990	0
488	20250122	121300	30835455	2990	2990	2990	2990	0
489	20250122	121200	30835455	2990	2990	2990	2990	0
490	20250122	121100	30835455	2990	2990	2990	2990	0
491	20250122	121000	30835455	2990	2990	2990	2990	0
492	20250122	120900	30835455	2990	2990	2990	2990	0
493	20250122	120800	30835455	2990	2990	2990	2990	0
494	20250122	120700	30835455	2990	2990	2990	2990	0
495	20250122	120600	30835455	2990	2990	2990	2990	0
496	20250122	120500	30835455	2990	2990	2990	2990	0
497	20250122	120400	30835455	2990	2990	2990	2990	0
498	20250122	120300	30835455	2990	2990	2990	2990	0
499	20250122	120200	30835455	2990	2990	2990	2990	0
500	20250122	120100	30835455	2990	2990	2990	2990	0
501	20250122	120000	30835455	2990	2990	2990	2990	0
502	20250122	115900	30835455	2990	2990	2990	2990	0
503	20250122	115800	30835455	2990	2990	2990	2990	1
504	20250122	115700	30832465	2990	2990	2990	2990	9
505	20250122	115600	30805555	2995	2990	2995	2990	2
506	20250122	115500	30799570	2990	2990	2990	2990	1
507	20250122	115400	30796580	2985	2985	2985	2985	0
508	20250122	115300	30796580	2985	2985	2985	2985	5
509	20250122	115200	30781655	2995	2990	2995	2990	2
510	20250122	115100	30775670	2990	2990	2990	2990	0
511	20250122	115000	30775670	2990	2990	2990	2990	0
512	20250122	114900	30775670	2990	2990	2990	2990	0
513	20250122	114800	30775670	2990	2990	2990	2990	0
514	20250122	114700	30775670	2990	2990	2990	2990	20
515	20250122	114600	30715870	2990	2990	2990	2990	0
516	20250122	114500	30715870	2990	2990	2990	2990	190
517	20250122	114400	30147770	2995	2995	2995	2995	49
518	20250122	114300	30001015	2995	2995	2995	2995	0
519	20250122	114200	30001015	2995	2995	2995	2995	2
520	20250122	114100	29995025	2995	2995	2995	2995	0
521	20250122	114000	29995025	2995	2995	2995	2995	22
522	20250122	113900	29929135	3000	3000	3000	3000	0
523	20250122	113800	29929135	3000	3000	3000	3000	0
524	20250122	113700	29929135	3000	3000	3000	3000	0
525	20250122	113600	29929135	3000	3000	3000	3000	0
526	20250122	113500	29929135	3000	3000	3000	3000	0
527	20250122	113400	29929135	3000	3000	3000	3000	0
528	20250122	113300	29929135	3000	3000	3000	3000	0
529	20250122	113200	29929135	3000	3000	3000	3000	0
530	20250122	113100	29929135	3000	3000	3000	3000	0
531	20250122	113000	29929135	3000	3000	3000	3000	0
532	20250122	112900	29929135	3000	3000	3000	3000	0
533	20250122	112800	29929135	3000	3000	3000	3000	0
534	20250122	112700	29929135	3000	3000	3000	3000	0
535	20250122	112600	29929135	3000	3000	3000	3000	0
536	20250122	112500	29929135	3000	3000	3000	3000	0
537	20250122	112400	29929135	3000	3000	3000	3000	0
538	20250122	112300	29929135	3000	3000	3000	3000	0
539	20250122	112200	29929135	3000	3000	3000	3000	0
540	20250122	112100	29929135	3000	3000	3000	3000	0
541	20250122	112000	29929135	3000	3000	3000	3000	0
542	20250122	111900	29929135	3000	3000	3000	3000	0
543	20250122	111800	29929135	3000	3000	3000	3000	0
544	20250122	111700	29929135	3000	3000	3000	3000	0
545	20250122	111600	29929135	3000	3000	3000	3000	0
546	20250122	111500	29929135	3000	3000	3000	3000	0
547	20250122	111400	29929135	3000	3000	3000	3000	0
548	20250122	111300	29929135	3000	3000	3000	3000	0
549	20250122	111200	29929135	3000	3000	3000	3000	0
550	20250122	111100	29929135	3000	3000	3000	3000	0
551	20250122	111000	29929135	3000	3000	3000	3000	0
552	20250122	110900	29929135	3000	3000	3000	3000	0
553	20250122	110800	29929135	3000	3000	3000	3000	1
554	20250122	110700	29926135	3000	3000	3000	3000	0
555	20250122	110600	29926135	3000	3000	3000	3000	0
556	20250122	110500	29926135	3000	3000	3000	3000	1
557	20250122	110400	29923135	3000	2995	3000	2995	7
558	20250122	110300	29902160	3000	3000	3000	3000	0
559	20250122	110200	29902160	3000	3000	3000	3000	0
560	20250122	110100	29902160	3000	3000	3000	3000	0
561	20250122	110000	29902160	3000	3000	3000	3000	0
562	20250122	105900	29902160	3000	3000	3000	3000	0
563	20250122	105800	29902160	3000	3000	3000	3000	10
564	20250122	105700	29872160	3000	3000	3000	3000	1
565	20250122	105600	29869160	2995	2995	2995	2995	0
566	20250122	105500	29869160	2995	2995	2995	2995	50
567	20250122	105400	29719410	3000	3000	3000	3000	0
568	20250122	105300	29719410	3000	3000	3000	3000	346
569	20250122	105200	28681410	3000	3000	3000	3000	0
570	20250122	105100	28681410	3000	3000	3000	3000	0
571	20250122	105000	28681410	3000	3000	3000	3000	0
572	20250122	104900	28681410	3000	3000	3000	3000	0
573	20250122	104800	28681410	3000	3000	3000	3000	0
574	20250122	104700	28681410	3000	3000	3000	3000	0
575	20250122	104600	28681410	3000	3000	3000	3000	0
576	20250122	104500	28681410	3000	3000	3000	3000	0
577	20250122	104400	28681410	3000	3000	3000	3000	0
578	20250122	104300	28681410	3000	3000	3000	3000	0
579	20250122	104200	28681410	3000	3000	3000	3000	10
580	20250122	104100	28651410	3000	3000	3000	3000	3
581	20250122	104000	28642410	3000	3000	3000	3000	0
582	20250122	103900	28642410	3000	3000	3000	3000	1
583	20250122	103800	28639410	3000	3000	3000	3000	0
584	20250122	103700	28639410	3000	3000	3000	3000	243
585	20250122	103600	27910410	3000	3000	3000	3000	18
586	20250122	103500	27856410	3000	3000	3000	3000	37
587	20250122	103400	27745410	3010	3010	3010	3010	0
588	20250122	103300	27745410	3010	3010	3010	3010	0
589	20250122	103200	27745410	3010	3010	3010	3010	0
590	20250122	103100	27745410	3010	3010	3010	3010	0
591	20250122	103000	27745410	3010	3010	3010	3010	0
592	20250122	102900	27745410	3010	3010	3010	3010	0
593	20250122	102800	27745410	3010	3005	3010	3005	14
594	20250122	102700	27703330	3010	3005	3010	3005	20
595	20250122	102600	27643135	3010	3005	3010	3005	4
596	20250122	102500	27631105	3000	3000	3000	3000	1
597	20250122	102400	27628105	3010	3010	3010	3010	0
598	20250122	102300	27628105	3010	3000	3010	3000	22
599	20250122	102200	27561955	3000	3000	3000	3000	1
600	20250122	102100	27558955	3000	3000	3000	3000	0
601	20250122	102000	27558955	3000	3000	3000	3000	0
602	20250122	101900	27558955	3000	3000	3000	3000	26
603	20250122	101800	27480955	3000	3000	3000	3000	0
604	20250122	101700	27480955	3000	3000	3000	3000	0
605	20250122	101600	27480955	3000	3000	3000	3000	6
606	20250122	101500	27462955	3000	3000	3000	3000	0
607	20250122	101400	27462955	3000	3000	3000	3000	22
608	20250122	101300	27396955	3005	3005	3005	3005	1
609	20250122	101200	27393950	3005	3005	3005	3005	0
610	20250122	101100	27393950	3005	3005	3005	3005	0
611	20250122	101000	27393950	3005	3005	3005	3005	0
612	20250122	100900	27393950	3005	3000	3005	3000	11
613	20250122	100800	27360945	3005	3005	3005	3005	0
614	20250122	100700	27360945	3005	3005	3005	3005	4
615	20250122	100600	27348925	3005	3005	3005	3005	19
616	20250122	100500	27291830	3000	3000	3000	3000	9
617	20250122	100400	27264830	3005	3000	3005	3000	3
618	20250122	100300	27255825	3005	3005	3005	3005	0
619	20250122	100200	27255825	3005	3000	3005	3000	8
620	20250122	100100	27231800	3005	3000	3005	3000	7
621	20250122	100000	27210785	3000	3000	3000	3000	2
622	20250122	095900	27204785	3005	3000	3005	3000	172
623	20250122	095800	26688695	3005	3000	3005	3000	211
624	20250122	095700	26055690	3000	3000	3000	3000	0
625	20250122	095600	26055690	3000	3000	3000	3000	0
626	20250122	095500	26055690	3000	3000	3000	3000	50
627	20250122	095400	25905690	3000	3000	3000	3000	0
628	20250122	095300	25905690	3000	3000	3000	3000	30
629	20250122	095200	25815690	3000	3000	3000	3000	2
630	20250122	095100	25809690	2995	2995	2995	2995	1
631	20250122	095000	25806695	3000	2995	3000	2995	48
632	20250122	094900	25662930	2995	2995	2995	2995	0
633	20250122	094800	25662930	2995	2995	2995	2995	33
634	20250122	094700	25564095	2995	2995	2995	2995	0
635	20250122	094600	25564095	2995	2995	2995	2995	0
636	20250122	094500	25564095	2995	2995	2995	2995	2
637	20250122	094400	25558105	2995	2995	2995	2995	3
638	20250122	094300	25549120	2995	2995	2995	2995	1
639	20250122	094200	25546125	2995	2995	2995	2995	0
640	20250122	094100	25546125	2995	2995	2995	2995	4
641	20250122	094000	25534145	2990	2990	2990	2990	0
642	20250122	093900	25534145	2990	2990	2990	2990	1
643	20250122	093800	25531155	2990	2990	2990	2990	49
644	20250122	093700	25384645	3000	2995	3000	2995	10
645	20250122	093600	25354650	3000	2995	3000	2995	16
646	20250122	093500	25306715	2990	2990	2990	2990	1
647	20250122	093400	25303725	2995	2995	2995	2995	0
648	20250122	093300	25303725	2995	2995	2995	2995	0
649	20250122	093200	25303725	2995	2990	2995	2990	65
650	20250122	093100	25109365	2990	2990	2990	2990	0
651	20250122	093000	25109365	2990	2990	2990	2990	0
652	20250122	092900	25109365	2990	2990	2990	2990	0
653	20250122	092800	25109365	2990	2990	2990	2990	0
654	20250122	092700	25109365	2990	2990	2990	2990	50
655	20250122	092600	24959865	2990	2990	2990	2990	0
656	20250122	092500	24959865	2990	2985	2990	2985	4513
657	20250122	092400	11488550	2985	2985	2985	2985	51
658	20250122	092300	11336315	2985	2985	2985	2985	0
659	20250122	092200	11336315	2985	2985	2985	2985	0
660	20250122	092100	11336315	2985	2985	2985	2985	0
661	20250122	092000	11336315	2985	2985	2985	2985	1113
662	20250122	091900	8014010	2990	2990	2990	2990	12
663	20250122	091800	7978130	2990	2990	2990	2990	1
664	20250122	091700	7975140	2995	2995	2995	2995	0
665	20250122	091600	7975140	2995	2990	2995	2990	2
666	20250122	091500	7969155	2985	2985	2985	2985	0
667	20250122	091400	7969155	2985	2990	2995	2985	59
668	20250122	091300	7792975	2995	2995	2995	2995	0
669	20250122	091200	7792975	2995	2990	2995	2990	6
670	20250122	091100	7775015	2990	2995	2995	2990	257
671	20250122	091000	7006005	2995	2995	3010	2995	195
672	20250122	090900	6421960	3000	3000	3000	3000	10
673	20250122	090800	6391960	3010	3010	3010	3010	108
674	20250122	090700	6066880	3010	3010	3010	3010	210
675	20250122	090600	5434780	3010	2990	3010	2990	2
676	20250122	090500	5428780	3010	3010	3010	3010	0
677	20250122	090400	5428780	3010	3010	3010	3010	0
678	20250122	090300	5428780	3010	3010	3010	3010	11
679	20250122	090200	5395670	3010	3010	3010	3010	0
680	20250122	090100	5395670	3010	3010	3010	3010	11
681	20250122	090000	5362560	3010	3010	3010	3010	131