KissMeData/177830/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203300	52154575	3000	3000	3000	3000	341
3	20250122	203200	52154575	3000	3000	3000	3000	0
4	20250122	203100	52154575	3000	3000	3000	3000	0
5	20250122	203000	52154575	3000	3000	3000	3000	0
6	20250122	202900	52154575	3000	3000	3000	3000	0
7	20250122	202800	52154575	3000	3000	3000	3000	0
8	20250122	202700	52154575	3000	3000	3000	3000	0
9	20250122	202600	52154575	3000	3000	3000	3000	0
10	20250122	202500	52154575	3000	3000	3000	3000	0
11	20250122	202400	52154575	3000	3000	3000	3000	0
12	20250122	202300	52154575	3000	3000	3000	3000	0
13	20250122	202200	52154575	3000	3000	3000	3000	0
14	20250122	202100	52154575	3000	3000	3000	3000	0
15	20250122	202000	52154575	3000	3000	3000	3000	0
16	20250122	201900	52154575	3000	3000	3000	3000	0
17	20250122	201800	52154575	3000	3000	3000	3000	0
18	20250122	201700	52154575	3000	3000	3000	3000	0
19	20250122	201600	52154575	3000	3000	3000	3000	0
20	20250122	201500	52154575	3000	3000	3000	3000	0
21	20250122	201400	52154575	3000	3000	3000	3000	0
22	20250122	201300	52154575	3000	3000	3000	3000	0
23	20250122	201200	52154575	3000	3000	3000	3000	0
24	20250122	201100	52154575	3000	3000	3000	3000	0
25	20250122	201000	52154575	3000	3000	3000	3000	0
26	20250122	200900	52154575	3000	3000	3000	3000	0
27	20250122	200800	52154575	3000	3000	3000	3000	0
28	20250122	200700	52154575	3000	3000	3000	3000	0
29	20250122	200600	52154575	3000	3000	3000	3000	0
30	20250122	200500	52154575	3000	3000	3000	3000	0
31	20250122	200400	52154575	3000	3000	3000	3000	0
32	20250122	200300	52154575	3000	3000	3000	3000	341
33	20250122	200200	52154575	3000	3000	3000	3000	0
34	20250122	200100	52154575	3000	3000	3000	3000	0
35	20250122	200000	52154575	3000	3000	3000	3000	0
36	20250122	195900	52154575	3000	3000	3000	3000	0
37	20250122	195800	52154575	3000	3000	3000	3000	0
38	20250122	195700	52154575	3000	3000	3000	3000	0
39	20250122	195600	52154575	3000	3000	3000	3000	0
40	20250122	195500	52154575	3000	3000	3000	3000	0
41	20250122	195400	52154575	3000	3000	3000	3000	0
42	20250122	195300	52154575	3000	3000	3000	3000	0
43	20250122	195200	52154575	3000	3000	3000	3000	0
44	20250122	195100	52154575	3000	3000	3000	3000	0
45	20250122	195000	52154575	3000	3000	3000	3000	0
46	20250122	194900	52154575	3000	3000	3000	3000	0
47	20250122	194800	52154575	3000	3000	3000	3000	0
48	20250122	194700	52154575	3000	3000	3000	3000	0
49	20250122	194600	52154575	3000	3000	3000	3000	0
50	20250122	194500	52154575	3000	3000	3000	3000	0
51	20250122	194400	52154575	3000	3000	3000	3000	0
52	20250122	194300	52154575	3000	3000	3000	3000	0
53	20250122	194200	52154575	3000	3000	3000	3000	0
54	20250122	194100	52154575	3000	3000	3000	3000	0
55	20250122	194000	52154575	3000	3000	3000	3000	0
56	20250122	193900	52154575	3000	3000	3000	3000	0
57	20250122	193800	52154575	3000	3000	3000	3000	0
58	20250122	193700	52154575	3000	3000	3000	3000	0
59	20250122	193600	52154575	3000	3000	3000	3000	0
60	20250122	193500	52154575	3000	3000	3000	3000	0
61	20250122	193400	52154575	3000	3000	3000	3000	0
62	20250122	193300	52154575	3000	3000	3000	3000	341
63	20250122	193200	52154575	3000	3000	3000	3000	0
64	20250122	193100	52154575	3000	3000	3000	3000	0
65	20250122	193000	52154575	3000	3000	3000	3000	0
66	20250122	192900	52154575	3000	3000	3000	3000	0
67	20250122	192800	52154575	3000	3000	3000	3000	0
68	20250122	192700	52154575	3000	3000	3000	3000	0
69	20250122	192600	52154575	3000	3000	3000	3000	0
70	20250122	192500	52154575	3000	3000	3000	3000	0
71	20250122	192400	52154575	3000	3000	3000	3000	0
72	20250122	192300	52154575	3000	3000	3000	3000	0
73	20250122	192200	52154575	3000	3000	3000	3000	0
74	20250122	192100	52154575	3000	3000	3000	3000	0
75	20250122	192000	52154575	3000	3000	3000	3000	0
76	20250122	191900	52154575	3000	3000	3000	3000	0
77	20250122	191800	52154575	3000	3000	3000	3000	0
78	20250122	191700	52154575	3000	3000	3000	3000	0
79	20250122	191600	52154575	3000	3000	3000	3000	0
80	20250122	191500	52154575	3000	3000	3000	3000	0
81	20250122	191400	52154575	3000	3000	3000	3000	0
82	20250122	191300	52154575	3000	3000	3000	3000	0
83	20250122	191200	52154575	3000	3000	3000	3000	0
84	20250122	191100	52154575	3000	3000	3000	3000	0
85	20250122	191000	52154575	3000	3000	3000	3000	0
86	20250122	190900	52154575	3000	3000	3000	3000	0
87	20250122	190800	52154575	3000	3000	3000	3000	0
88	20250122	190700	52154575	3000	3000	3000	3000	0
89	20250122	190600	52154575	3000	3000	3000	3000	0
90	20250122	190500	52154575	3000	3000	3000	3000	0
91	20250122	190400	52154575	3000	3000	3000	3000	0
92	20250122	190300	52154575	3000	3000	3000	3000	341
93	20250122	190200	52154575	3000	3000	3000	3000	0
94	20250122	190100	52154575	3000	3000	3000	3000	0
95	20250122	190000	52154575	3000	3000	3000	3000	0
96	20250122	185900	52154575	3000	3000	3000	3000	0
97	20250122	185800	52154575	3000	3000	3000	3000	0
98	20250122	185700	52154575	3000	3000	3000	3000	0
99	20250122	185600	52154575	3000	3000	3000	3000	0
100	20250122	185500	52154575	3000	3000	3000	3000	0
101	20250122	185400	52154575	3000	3000	3000	3000	0
102	20250122	185300	52154575	3000	3000	3000	3000	0
103	20250122	185200	52154575	3000	3000	3000	3000	0
104	20250122	185100	52154575	3000	3000	3000	3000	0
105	20250122	185000	52154575	3000	3000	3000	3000	0
106	20250122	184900	52154575	3000	3000	3000	3000	0
107	20250122	184800	52154575	3000	3000	3000	3000	0
108	20250122	184700	52154575	3000	3000	3000	3000	0
109	20250122	184600	52154575	3000	3000	3000	3000	0
110	20250122	184500	52154575	3000	3000	3000	3000	0
111	20250122	184400	52154575	3000	3000	3000	3000	0
112	20250122	184300	52154575	3000	3000	3000	3000	0
113	20250122	184200	52154575	3000	3000	3000	3000	0
114	20250122	184100	52154575	3000	3000	3000	3000	0
115	20250122	184000	52154575	3000	3000	3000	3000	0
116	20250122	183900	52154575	3000	3000	3000	3000	0
117	20250122	183800	52154575	3000	3000	3000	3000	0
118	20250122	183700	52154575	3000	3000	3000	3000	0
119	20250122	183600	52154575	3000	3000	3000	3000	0
120	20250122	183500	52154575	3000	3000	3000	3000	0
121	20250122	183400	52154575	3000	3000	3000	3000	0
122	20250122	183300	52154575	3000	3000	3000	3000	341
123	20250122	183200	52154575	3000	3000	3000	3000	0
124	20250122	183100	52154575	3000	3000	3000	3000	0
125	20250122	183000	52154575	3000	3000	3000	3000	0
126	20250122	182900	52154575	3000	3000	3000	3000	0
127	20250122	182800	52154575	3000	3000	3000	3000	0
128	20250122	182700	52154575	3000	3000	3000	3000	0
129	20250122	182600	52154575	3000	3000	3000	3000	0
130	20250122	182500	52154575	3000	3000	3000	3000	0
131	20250122	182400	52154575	3000	3000	3000	3000	0
132	20250122	182300	52154575	3000	3000	3000	3000	0
133	20250122	182200	52154575	3000	3000	3000	3000	0
134	20250122	182100	52154575	3000	3000	3000	3000	0
135	20250122	182000	52154575	3000	3000	3000	3000	0
136	20250122	181900	52154575	3000	3000	3000	3000	0
137	20250122	181800	52154575	3000	3000	3000	3000	0
138	20250122	181700	52154575	3000	3000	3000	3000	0
139	20250122	181600	52154575	3000	3000	3000	3000	0
140	20250122	181500	52154575	3000	3000	3000	3000	0
141	20250122	181400	52154575	3000	3000	3000	3000	0
142	20250122	181300	52154575	3000	3000	3000	3000	0
143	20250122	181200	52154575	3000	3000	3000	3000	0
144	20250122	181100	52154575	3000	3000	3000	3000	0
145	20250122	181000	52154575	3000	3000	3000	3000	0
146	20250122	180900	52154575	3000	3000	3000	3000	0
147	20250122	180800	52154575	3000	3000	3000	3000	0
148	20250122	180700	52154575	3000	3000	3000	3000	0
149	20250122	180600	52154575	3000	3000	3000	3000	0
150	20250122	180500	52154575	3000	3000	3000	3000	0
151	20250122	180400	52154575	3000	3000	3000	3000	0
152	20250122	180300	52154575	3000	3000	3000	3000	341
153	20250122	180200	52154575	3000	3000	3000	3000	0
154	20250122	180100	52154575	3000	3000	3000	3000	0
155	20250122	180000	52154575	3000	3000	3000	3000	0
156	20250122	175900	52154575	3000	3000	3000	3000	0
157	20250122	175800	52154575	3000	3000	3000	3000	0
158	20250122	175700	52154575	3000	3000	3000	3000	0
159	20250122	175600	52154575	3000	3000	3000	3000	0
160	20250122	175500	52154575	3000	3000	3000	3000	0
161	20250122	175400	52154575	3000	3000	3000	3000	0
162	20250122	175300	52154575	3000	3000	3000	3000	0
163	20250122	175200	52154575	3000	3000	3000	3000	0
164	20250122	175100	52154575	3000	3000	3000	3000	0
165	20250122	175000	52154575	3000	3000	3000	3000	0
166	20250122	174900	52154575	3000	3000	3000	3000	0
167	20250122	174800	52154575	3000	3000	3000	3000	0
168	20250122	174700	52154575	3000	3000	3000	3000	0
169	20250122	174600	52154575	3000	3000	3000	3000	0
170	20250122	174500	52154575	3000	3000	3000	3000	0
171	20250122	174400	52154575	3000	3000	3000	3000	0
172	20250122	174300	52154575	3000	3000	3000	3000	0
173	20250122	174200	52154575	3000	3000	3000	3000	0
174	20250122	174100	52154575	3000	3000	3000	3000	0
175	20250122	174000	52154575	3000	3000	3000	3000	0
176	20250122	173900	52154575	3000	3000	3000	3000	0
177	20250122	173800	52154575	3000	3000	3000	3000	0
178	20250122	173700	52154575	3000	3000	3000	3000	0
179	20250122	173600	52154575	3000	3000	3000	3000	0
180	20250122	173500	52154575	3000	3000	3000	3000	0
181	20250122	173400	52154575	3000	3000	3000	3000	0
182	20250122	173300	52154575	3000	3000	3000	3000	341
183	20250122	173200	52154575	3000	3000	3000	3000	0
184	20250122	173100	52154575	3000	3000	3000	3000	0
185	20250122	173000	52154575	3000	3000	3000	3000	0
186	20250122	172900	52154575	3000	3000	3000	3000	0
187	20250122	172800	52154575	3000	3000	3000	3000	0
188	20250122	172700	52154575	3000	3000	3000	3000	0
189	20250122	172600	52154575	3000	3000	3000	3000	0
190	20250122	172500	52154575	3000	3000	3000	3000	0
191	20250122	172400	52154575	3000	3000	3000	3000	0
192	20250122	172300	52154575	3000	3000	3000	3000	0
193	20250122	172200	52154575	3000	3000	3000	3000	0
194	20250122	172100	52154575	3000	3000	3000	3000	0
195	20250122	172000	52154575	3000	3000	3000	3000	0
196	20250122	171900	52154575	3000	3000	3000	3000	0
197	20250122	171800	52154575	3000	3000	3000	3000	0
198	20250122	171700	52154575	3000	3000	3000	3000	0
199	20250122	171600	52154575	3000	3000	3000	3000	0
200	20250122	171500	52154575	3000	3000	3000	3000	0
201	20250122	171400	52154575	3000	3000	3000	3000	0
202	20250122	171300	52154575	3000	3000	3000	3000	0
203	20250122	171200	52154575	3000	3000	3000	3000	0
204	20250122	171100	52154575	3000	3000	3000	3000	0
205	20250122	171000	52154575	3000	3000	3000	3000	0
206	20250122	170900	52154575	3000	3000	3000	3000	0
207	20250122	170800	52154575	3000	3000	3000	3000	0
208	20250122	170700	52154575	3000	3000	3000	3000	0
209	20250122	170600	52154575	3000	3000	3000	3000	0
210	20250122	170500	52154575	3000	3000	3000	3000	0
211	20250122	170400	52154575	3000	3000	3000	3000	0
212	20250122	170300	52154575	3000	3000	3000	3000	341
213	20250122	170200	52154575	3000	3000	3000	3000	0
214	20250122	170100	52154575	3000	3000	3000	3000	0
215	20250122	170000	52154575	3000	3000	3000	3000	0
216	20250122	165900	52154575	3000	3000	3000	3000	0
217	20250122	165800	52154575	3000	3000	3000	3000	0
218	20250122	165700	52154575	3000	3000	3000	3000	0
219	20250122	165600	52154575	3000	3000	3000	3000	0
220	20250122	165500	52154575	3000	3000	3000	3000	0
221	20250122	165400	52154575	3000	3000	3000	3000	0
222	20250122	165300	52154575	3000	3000	3000	3000	0
223	20250122	165200	52154575	3000	3000	3000	3000	0
224	20250122	165100	52154575	3000	3000	3000	3000	0
225	20250122	165000	52154575	3000	3000	3000	3000	0
226	20250122	164900	52154575	3000	3000	3000	3000	0
227	20250122	164800	52154575	3000	3000	3000	3000	0
228	20250122	164700	52154575	3000	3000	3000	3000	0
229	20250122	164600	52154575	3000	3000	3000	3000	0
230	20250122	164500	52154575	3000	3000	3000	3000	0
231	20250122	164400	52154575	3000	3000	3000	3000	0
232	20250122	164300	52154575	3000	3000	3000	3000	0
233	20250122	164200	52154575	3000	3000	3000	3000	0
234	20250122	164100	52154575	3000	3000	3000	3000	0
235	20250122	164000	52154575	3000	3000	3000	3000	0
236	20250122	163900	52154575	3000	3000	3000	3000	0
237	20250122	163800	52154575	3000	3000	3000	3000	0
238	20250122	163700	52154575	3000	3000	3000	3000	0
239	20250122	163600	52154575	3000	3000	3000	3000	0
240	20250122	163500	52154575	3000	3000	3000	3000	0
241	20250122	163400	52154575	3000	3000	3000	3000	0
242	20250122	163300	52154575	3000	3000	3000	3000	341
243	20250122	163200	52154575	3000	3000	3000	3000	0
244	20250122	163100	52154575	3000	3000	3000	3000	0
245	20250122	163000	52154575	3000	3000	3000	3000	0
246	20250122	162900	52154575	3000	3000	3000	3000	0
247	20250122	162800	52154575	3000	3000	3000	3000	0
248	20250122	162700	52154575	3000	3000	3000	3000	0
249	20250122	162600	52154575	3000	3000	3000	3000	0
250	20250122	162500	52154575	3000	3000	3000	3000	0
251	20250122	162400	52154575	3000	3000	3000	3000	0
252	20250122	162300	52154575	3000	3000	3000	3000	0
253	20250122	162200	52154575	3000	3000	3000	3000	0
254	20250122	162100	52154575	3000	3000	3000	3000	0
255	20250122	162000	52154575	3000	3000	3000	3000	0
256	20250122	161900	52154575	3000	3000	3000	3000	0
257	20250122	161800	52154575	3000	3000	3000	3000	0
258	20250122	161700	52154575	3000	3000	3000	3000	0
259	20250122	161600	52154575	3000	3000	3000	3000	0
260	20250122	161500	52154575	3000	3000	3000	3000	0
261	20250122	161400	52154575	3000	3000	3000	3000	0
262	20250122	161300	52154575	3000	3000	3000	3000	0
263	20250122	161200	52154575	3000	3000	3000	3000	0
264	20250122	161100	52154575	3000	3000	3000	3000	0
265	20250122	161000	52154575	3000	3000	3000	3000	0
266	20250122	160900	52154575	3000	3000	3000	3000	0
267	20250122	160800	52154575	3000	3000	3000	3000	0
268	20250122	160700	52154575	3000	3000	3000	3000	0
269	20250122	160600	52154575	3000	3000	3000	3000	0
270	20250122	160500	52154575	3000	3000	3000	3000	0
271	20250122	160400	52154575	3000	3000	3000	3000	0
272	20250122	160300	52154575	3000	3000	3000	3000	341
273	20250122	160200	52154575	3000	3000	3000	3000	0
274	20250122	160100	52154575	3000	3000	3000	3000	0
275	20250122	160000	52154575	3000	3000	3000	3000	0
276	20250122	155900	52154575	3000	3000	3000	3000	0
277	20250122	155800	52154575	3000	3000	3000	3000	0
278	20250122	155700	52154575	3000	3000	3000	3000	0
279	20250122	155600	52154575	3000	3000	3000	3000	0
280	20250122	155500	52154575	3000	3000	3000	3000	0
281	20250122	155400	52154575	3000	3000	3000	3000	0
282	20250122	155300	52154575	3000	3000	3000	3000	0
283	20250122	155200	52154575	3000	3000	3000	3000	0
284	20250122	155100	52154575	3000	3000	3000	3000	0
285	20250122	155000	52154575	3000	3000	3000	3000	0
286	20250122	154900	52154575	3000	3000	3000	3000	0
287	20250122	154800	52154575	3000	3000	3000	3000	0
288	20250122	154700	52154575	3000	3000	3000	3000	0
289	20250122	154600	52154575	3000	3000	3000	3000	0
290	20250122	154500	52154575	3000	3000	3000	3000	0
291	20250122	154400	52154575	3000	3000	3000	3000	0
292	20250122	154300	52154575	3000	3000	3000	3000	0
293	20250122	154200	52154575	3000	3000	3000	3000	0
294	20250122	154100	52154575	3000	3000	3000	3000	0
295	20250122	154000	52154575	3000	3000	3000	3000	0
296	20250122	153900	52154575	3000	3000	3000	3000	0
297	20250122	153800	52154575	3000	3000	3000	3000	0
298	20250122	153700	52154575	3000	3000	3000	3000	0
299	20250122	153600	52154575	3000	3000	3000	3000	0
300	20250122	153500	52154575	3000	3000	3000	3000	0
301	20250122	153400	52154575	3000	3000	3000	3000	0
302	20250122	153300	52154575	3000	3000	3000	3000	341
303	20250122	153200	52154575	3000	3000	3000	3000	0
304	20250122	153100	52154575	3000	3000	3000	3000	0
305	20250122	153000	52154575	3000	3000	3000	3000	341
306	20250122	152900	51131575	3015	3015	3015	3015	0
307	20250122	152800	51131575	3015	3015	3015	3015	0
308	20250122	152700	51131575	3015	3015	3015	3015	0
309	20250122	152600	51131575	3015	3015	3015	3015	0
310	20250122	152500	51131575	3015	3015	3015	3015	0
311	20250122	152400	51131575	3015	3015	3015	3015	0
312	20250122	152300	51131575	3015	3015	3015	3015	0
313	20250122	152200	51131575	3015	3015	3015	3015	0
314	20250122	152100	51131575	3015	3015	3015	3015	0
315	20250122	152000	51131575	3015	3015	3015	3015	0
316	20250122	151900	51131575	3015	2975	3015	2975	610
317	20250122	151800	49313870	2975	2975	2975	2975	48
318	20250122	151700	49171070	2975	2970	2975	2965	37
319	20250122	151600	49061250	2975	2955	2975	2955	134
320	20250122	151500	48664655	2975	2985	2985	2975	109
321	20250122	151400	48340200	3045	3045	3045	3045	0
322	20250122	151300	48340200	3045	3045	3045	3045	0
323	20250122	151200	48340200	3045	3045	3045	3045	0
324	20250122	151100	48340200	3045	2965	3045	2965	2500
325	20250122	151000	40803645	2965	2965	2965	2965	0
326	20250122	150900	40803645	2965	2965	2965	2965	0
327	20250122	150800	40803645	2965	2965	2965	2965	67
328	20250122	150700	40604990	2965	2965	2965	2965	0
329	20250122	150600	40604990	2965	2965	2965	2965	0
330	20250122	150500	40604990	2965	2965	2965	2965	0
331	20250122	150400	40604990	2965	2965	2965	2965	0
332	20250122	150300	40604990	2965	2960	2965	2960	3
333	20250122	150200	40596105	2965	2965	2965	2965	2
334	20250122	150100	40590175	2965	2965	2965	2960	6
335	20250122	150000	40572400	2965	2965	2965	2965	11
336	20250122	145900	40539785	2960	2960	2960	2960	1
337	20250122	145800	40536825	2950	2950	2950	2950	95
338	20250122	145700	40256575	2950	2950	2950	2950	0
339	20250122	145600	40256575	2950	2955	2955	2950	85
340	20250122	145500	40005815	2965	2965	2965	2965	0
341	20250122	145400	40005815	2965	2965	2965	2965	0
342	20250122	145300	40005815	2965	2965	2965	2965	0
343	20250122	145200	40005815	2965	2965	2965	2965	0
344	20250122	145100	40005815	2965	2965	2965	2965	0
345	20250122	145000	40005815	2965	2965	2965	2965	0
346	20250122	144900	40005815	2965	2965	2965	2965	0
347	20250122	144800	40005815	2965	2965	2965	2965	2
348	20250122	144700	39999885	2950	2950	2950	2950	0
349	20250122	144600	39999885	2950	2950	2950	2950	133
350	20250122	144500	39607535	2955	2955	2955	2955	1
351	20250122	144400	39604580	2960	2960	2960	2960	0
352	20250122	144300	39604580	2960	2960	2960	2960	1
353	20250122	144200	39601620	2965	2965	2965	2965	0
354	20250122	144100	39601620	2965	2965	2965	2965	0
355	20250122	144000	39601620	2965	2965	2965	2965	1
356	20250122	143900	39598655	2955	2955	2955	2955	0
357	20250122	143800	39598655	2955	2955	2955	2955	0
358	20250122	143700	39598655	2955	2965	2965	2955	102
359	20250122	143600	39297235	2965	2965	2965	2965	0
360	20250122	143500	39297235	2965	2965	2965	2965	0
361	20250122	143400	39297235	2965	2965	2965	2965	0
362	20250122	143300	39297235	2965	2965	2965	2965	0
363	20250122	143200	39297235	2965	2965	2965	2965	0
364	20250122	143100	39297235	2965	2965	2965	2965	0
365	20250122	143000	39297235	2965	2965	2965	2965	5
366	20250122	142900	39282410	2950	2950	2950	2950	0
367	20250122	142800	39282410	2950	2950	2950	2950	0
368	20250122	142700	39282410	2950	2950	2950	2950	161
369	20250122	142600	38807460	2965	2965	2965	2965	0
370	20250122	142500	38807460	2965	2965	2965	2965	0
371	20250122	142400	38807460	2965	2965	2965	2965	0
372	20250122	142300	38807460	2965	2950	2965	2950	2
373	20250122	142200	38801545	2950	2950	2950	2950	0
374	20250122	142100	38801545	2950	2950	2950	2950	0
375	20250122	142000	38801545	2950	2950	2950	2950	0
376	20250122	141900	38801545	2950	2955	2955	2950	1700
377	20250122	141800	33784860	2965	2965	2965	2965	0
378	20250122	141700	33784860	2965	2965	2965	2965	0
379	20250122	141600	33784860	2965	2965	2965	2965	0
380	20250122	141500	33784860	2965	2965	2965	2965	0
381	20250122	141400	33784860	2965	2965	2965	2965	0
382	20250122	141300	33784860	2965	2965	2965	2965	0
383	20250122	141200	33784860	2965	2965	2965	2965	0
384	20250122	141100	33784860	2965	2965	2965	2965	0
385	20250122	141000	33784860	2965	2965	2965	2965	0
386	20250122	140900	33784860	2965	2965	2965	2965	0
387	20250122	140800	33784860	2965	2965	2965	2965	0
388	20250122	140700	33784860	2965	2965	2965	2965	0
389	20250122	140600	33784860	2965	2965	2965	2965	0
390	20250122	140500	33784860	2965	2965	2965	2965	0
391	20250122	140400	33784860	2965	2965	2965	2965	0
392	20250122	140300	33784860	2965	2965	2965	2965	0
393	20250122	140200	33784860	2965	2965	2965	2965	0
394	20250122	140100	33784860	2965	2965	2965	2965	0
395	20250122	140000	33784860	2965	2965	2965	2965	1
396	20250122	135900	33781895	2970	2970	2970	2970	0
397	20250122	135800	33781895	2970	2970	2970	2970	0
398	20250122	135700	33781895	2970	2970	2970	2970	0
399	20250122	135600	33781895	2970	2970	2970	2970	0
400	20250122	135500	33781895	2970	2970	2970	2970	0
401	20250122	135400	33781895	2970	2970	2970	2970	0
402	20250122	135300	33781895	2970	2970	2970	2970	0
403	20250122	135200	33781895	2970	2970	2970	2970	0
404	20250122	135100	33781895	2970	2970	2970	2970	0
405	20250122	135000	33781895	2970	2970	2970	2970	0
406	20250122	134900	33781895	2970	2970	2970	2970	0
407	20250122	134800	33781895	2970	2970	2970	2970	0
408	20250122	134700	33781895	2970	2970	2970	2970	0
409	20250122	134600	33781895	2970	2970	2970	2970	0
410	20250122	134500	33781895	2970	2970	2970	2970	0
411	20250122	134400	33781895	2970	2970	2970	2970	0
412	20250122	134300	33781895	2970	2970	2970	2970	0
413	20250122	134200	33781895	2970	2970	2970	2970	0
414	20250122	134100	33781895	2970	2970	2970	2970	0
415	20250122	134000	33781895	2970	2970	2970	2970	0
416	20250122	133900	33781895	2970	2970	2970	2970	0
417	20250122	133800	33781895	2970	2970	2970	2970	0
418	20250122	133700	33781895	2970	2970	2970	2970	0
419	20250122	133600	33781895	2970	2970	2970	2970	0
420	20250122	133500	33781895	2970	2970	2970	2970	0
421	20250122	133400	33781895	2970	2970	2970	2970	0
422	20250122	133300	33781895	2970	2970	2970	2970	22
423	20250122	133200	33716555	2970	2970	2970	2970	0
424	20250122	133100	33716555	2970	2970	2970	2970	0
425	20250122	133000	33716555	2970	2970	2970	2970	0
426	20250122	132900	33716555	2970	2970	2970	2970	0
427	20250122	132800	33716555	2970	2970	2970	2970	0
428	20250122	132700	33716555	2970	2970	2970	2970	0
429	20250122	132600	33716555	2970	2970	2970	2970	1
430	20250122	132500	33713585	2950	2955	2955	2950	170
431	20250122	132400	33211590	2970	2970	2970	2970	0
432	20250122	132300	33211590	2970	2970	2970	2970	0
433	20250122	132200	33211590	2970	2970	2970	2970	0
434	20250122	132100	33211590	2970	2970	2970	2970	0
435	20250122	132000	33211590	2970	2970	2970	2970	0
436	20250122	131900	33211590	2970	2970	2970	2970	0
437	20250122	131800	33211590	2970	2970	2970	2970	0
438	20250122	131700	33211590	2970	2970	2970	2970	0
439	20250122	131600	33211590	2970	2970	2970	2970	0
440	20250122	131500	33211590	2970	2970	2970	2970	0
441	20250122	131400	33211590	2970	2970	2970	2970	0
442	20250122	131300	33211590	2970	2970	2970	2970	0
443	20250122	131200	33211590	2970	2970	2970	2970	0
444	20250122	131100	33211590	2970	2970	2970	2970	0
445	20250122	131000	33211590	2970	2970	2970	2970	1
446	20250122	130900	33208620	2955	2955	2955	2955	0
447	20250122	130800	33208620	2955	2955	2955	2955	0
448	20250122	130700	33208620	2955	2960	2960	2955	580
449	20250122	130600	31493660	2970	2970	2970	2970	0
450	20250122	130500	31493660	2970	2970	2970	2970	0
451	20250122	130400	31493660	2970	2970	2970	2970	0
452	20250122	130300	31493660	2970	2970	2970	2970	0
453	20250122	130200	31493660	2970	2970	2970	2970	0
454	20250122	130100	31493660	2970	2970	2970	2970	0
455	20250122	130000	31493660	2970	2970	2970	2970	0
456	20250122	125900	31493660	2970	2970	2970	2970	0
457	20250122	125800	31493660	2970	2970	2970	2970	0
458	20250122	125700	31493660	2970	2970	2970	2970	0
459	20250122	125600	31493660	2970	2970	2970	2970	0
460	20250122	125500	31493660	2970	2970	2970	2970	0
461	20250122	125400	31493660	2970	2970	2970	2970	0
462	20250122	125300	31493660	2970	2970	2970	2970	0
463	20250122	125200	31493660	2970	2970	2970	2970	0
464	20250122	125100	31493660	2970	2970	2970	2970	0
465	20250122	125000	31493660	2970	2970	2970	2970	0
466	20250122	124900	31493660	2970	2970	2970	2970	0
467	20250122	124800	31493660	2970	2970	2970	2970	0
468	20250122	124700	31493660	2970	2970	2970	2970	0
469	20250122	124600	31493660	2970	2970	2970	2970	0
470	20250122	124500	31493660	2970	2970	2970	2970	215
471	20250122	124400	30855110	2970	2970	2970	2970	1132
472	20250122	124300	27493070	2970	2970	2970	2970	0
473	20250122	124200	27493070	2970	2970	2970	2970	0
474	20250122	124100	27493070	2970	2970	2970	2970	0
475	20250122	124000	27493070	2970	2970	2970	2970	0
476	20250122	123900	27493070	2970	2970	2970	2970	0
477	20250122	123800	27493070	2970	2970	2970	2970	0
478	20250122	123700	27493070	2970	2970	2970	2970	0
479	20250122	123600	27493070	2970	2970	2970	2970	0
480	20250122	123500	27493070	2970	2970	2970	2970	0
481	20250122	123400	27493070	2970	2965	2970	2965	30
482	20250122	123300	27404010	2970	2970	2970	2970	0
483	20250122	123200	27404010	2970	2970	2970	2970	0
484	20250122	123100	27404010	2970	2970	2970	2970	0
485	20250122	123000	27404010	2970	2970	2970	2970	0
486	20250122	122900	27404010	2970	2970	2970	2970	0
487	20250122	122800	27404010	2970	2970	2970	2970	0
488	20250122	122700	27404010	2970	2970	2970	2970	0
489	20250122	122600	27404010	2970	2970	2970	2970	0
490	20250122	122500	27404010	2970	2970	2970	2970	0
491	20250122	122400	27404010	2970	2970	2970	2970	0
492	20250122	122300	27404010	2970	2970	2970	2970	0
493	20250122	122200	27404010	2970	2955	2970	2955	2
494	20250122	122100	27398085	2955	2955	2955	2955	0
495	20250122	122000	27398085	2955	2955	2955	2955	0
496	20250122	121900	27398085	2955	2955	2955	2955	0
497	20250122	121800	27398085	2955	2955	2955	2955	1
498	20250122	121700	27395130	2955	2955	2955	2955	0
499	20250122	121600	27395130	2955	2955	2955	2955	0
500	20250122	121500	27395130	2955	2960	2960	2955	620
501	20250122	121400	25561680	2970	2970	2970	2970	0
502	20250122	121300	25561680	2970	2970	2970	2970	0
503	20250122	121200	25561680	2970	2970	2970	2970	5
504	20250122	121100	25546830	2970	2970	2970	2970	19
505	20250122	121000	25490400	2970	2970	2970	2970	0
506	20250122	120900	25490400	2970	2970	2970	2970	0
507	20250122	120800	25490400	2970	2970	2970	2970	0
508	20250122	120700	25490400	2970	2970	2970	2970	0
509	20250122	120600	25490400	2970	2970	2970	2970	0
510	20250122	120500	25490400	2970	2970	2970	2970	0
511	20250122	120400	25490400	2970	2970	2970	2970	0
512	20250122	120300	25490400	2970	2970	2970	2970	0
513	20250122	120200	25490400	2970	2970	2970	2970	0
514	20250122	120100	25490400	2970	2970	2970	2970	0
515	20250122	120000	25490400	2970	2970	2970	2970	0
516	20250122	115900	25490400	2970	2970	2970	2970	0
517	20250122	115800	25490400	2970	2970	2970	2970	0
518	20250122	115700	25490400	2970	2970	2970	2970	0
519	20250122	115600	25490400	2970	2970	2970	2970	0
520	20250122	115500	25490400	2970	2970	2970	2970	0
521	20250122	115400	25490400	2970	2970	2970	2970	0
522	20250122	115300	25490400	2970	2970	2970	2970	0
523	20250122	115200	25490400	2970	2970	2970	2970	0
524	20250122	115100	25490400	2970	2970	2970	2970	0
525	20250122	115000	25490400	2970	2970	2970	2970	1
526	20250122	114900	25487430	2960	2960	2960	2960	0
527	20250122	114800	25487430	2960	2960	2960	2960	0
528	20250122	114700	25487430	2960	2960	2960	2960	0
529	20250122	114600	25487430	2960	2960	2960	2960	0
530	20250122	114500	25487430	2960	2960	2960	2960	0
531	20250122	114400	25487430	2960	2960	2960	2960	0
532	20250122	114300	25487430	2960	2960	2960	2960	0
533	20250122	114200	25487430	2960	2960	2960	2960	0
534	20250122	114100	25487430	2960	2960	2960	2960	0
535	20250122	114000	25487430	2960	2960	2960	2960	0
536	20250122	113900	25487430	2960	2960	2960	2960	0
537	20250122	113800	25487430	2960	2960	2960	2960	0
538	20250122	113700	25487430	2960	2960	2960	2960	33
539	20250122	113600	25389750	2960	2960	2960	2960	0
540	20250122	113500	25389750	2960	2960	2960	2960	0
541	20250122	113400	25389750	2960	2960	2960	2960	0
542	20250122	113300	25389750	2960	2960	2960	2960	0
543	20250122	113200	25389750	2960	2960	2960	2960	0
544	20250122	113100	25389750	2960	2960	2960	2960	0
545	20250122	113000	25389750	2960	2960	2960	2960	37
546	20250122	112900	25280230	2970	2970	2970	2970	0
547	20250122	112800	25280230	2970	2970	2970	2970	0
548	20250122	112700	25280230	2970	2970	2970	2970	1
549	20250122	112600	25277260	2970	2970	2970	2970	0
550	20250122	112500	25277260	2970	2970	2970	2970	0
551	20250122	112400	25277260	2970	2970	2970	2970	0
552	20250122	112300	25277260	2970	2970	2970	2970	0
553	20250122	112200	25277260	2970	2970	2970	2970	0
554	20250122	112100	25277260	2970	2970	2970	2970	1
555	20250122	112000	25274290	2960	2960	2960	2960	0
556	20250122	111900	25274290	2960	2960	2960	2960	0
557	20250122	111800	25274290	2960	2960	2960	2960	0
558	20250122	111700	25274290	2960	2960	2960	2960	0
559	20250122	111600	25274290	2960	2960	2960	2960	260
560	20250122	111500	24504690	2960	2960	2960	2960	0
561	20250122	111400	24504690	2960	2960	2960	2960	0
562	20250122	111300	24504690	2960	2960	2960	2960	0
563	20250122	111200	24504690	2960	2960	2960	2960	0
564	20250122	111100	24504690	2960	2960	2960	2960	35
565	20250122	111000	24401090	2960	2960	2960	2960	0
566	20250122	110900	24401090	2960	2960	2960	2960	57
567	20250122	110800	24232370	2960	2960	2960	2960	0
568	20250122	110700	24232370	2960	2960	2960	2960	0
569	20250122	110600	24232370	2960	2960	2960	2960	0
570	20250122	110500	24232370	2960	2960	2960	2960	0
571	20250122	110400	24232370	2960	2960	2960	2960	0
572	20250122	110300	24232370	2960	2960	2960	2960	0
573	20250122	110200	24232370	2960	2960	2960	2960	0
574	20250122	110100	24232370	2960	2960	2960	2960	0
575	20250122	110000	24232370	2960	2960	2960	2960	0
576	20250122	105900	24232370	2960	2960	2960	2960	0
577	20250122	105800	24232370	2960	2960	2960	2960	0
578	20250122	105700	24232370	2960	2960	2960	2960	0
579	20250122	105600	24232370	2960	2960	2960	2960	0
580	20250122	105500	24232370	2960	2960	2960	2960	61
581	20250122	105400	24051810	2960	2960	2960	2960	0
582	20250122	105300	24051810	2960	2960	2960	2960	10
583	20250122	105200	24022210	2960	2960	2960	2960	2
584	20250122	105100	24016290	2960	2960	2960	2960	344
585	20250122	105000	22998050	2965	2965	2965	2965	10
586	20250122	104900	22968400	2970	2970	2970	2970	0
587	20250122	104800	22968400	2970	2970	2970	2970	0
588	20250122	104700	22968400	2970	2970	2970	2970	0
589	20250122	104600	22968400	2970	2970	2970	2970	0
590	20250122	104500	22968400	2970	2970	2970	2970	0
591	20250122	104400	22968400	2970	2970	2970	2970	0
592	20250122	104300	22968400	2970	2970	2970	2970	0
593	20250122	104200	22968400	2970	2970	2970	2970	0
594	20250122	104100	22968400	2970	2970	2970	2970	0
595	20250122	104000	22968400	2970	2970	2970	2970	0
596	20250122	103900	22968400	2970	2970	2970	2970	0
597	20250122	103800	22968400	2970	2970	2970	2970	0
598	20250122	103700	22968400	2970	2970	2970	2970	0
599	20250122	103600	22968400	2970	2970	2970	2970	0
600	20250122	103500	22968400	2970	2970	2970	2970	0
601	20250122	103400	22968400	2970	2970	2970	2970	30
602	20250122	103300	22879300	2970	2970	2970	2970	0
603	20250122	103200	22879300	2970	2970	2970	2970	0
604	20250122	103100	22879300	2970	2970	2970	2970	0
605	20250122	103000	22879300	2970	2970	2970	2970	0
606	20250122	102900	22879300	2970	2970	2970	2970	0
607	20250122	102800	22879300	2970	2970	2970	2970	0
608	20250122	102700	22879300	2970	2970	2970	2970	0
609	20250122	102600	22879300	2970	2970	2970	2970	3
610	20250122	102500	22870390	2960	2960	2960	2960	23
611	20250122	102400	22802310	2960	2960	2960	2960	0
612	20250122	102300	22802310	2960	2960	2960	2960	0
613	20250122	102200	22802310	2960	2960	2960	2960	0
614	20250122	102100	22802310	2960	2960	2960	2960	0
615	20250122	102000	22802310	2960	2960	2960	2960	300
616	20250122	101900	21914310	2960	2960	2960	2960	0
617	20250122	101800	21914310	2960	2960	2960	2960	0
618	20250122	101700	21914310	2960	2960	2960	2960	0
619	20250122	101600	21914310	2960	2960	2960	2960	0
620	20250122	101500	21914310	2960	2960	2960	2960	9
621	20250122	101400	21887670	2970	2970	2970	2970	0
622	20250122	101300	21887670	2970	2970	2970	2970	0
623	20250122	101200	21887670	2970	2970	2970	2970	0
624	20250122	101100	21887670	2970	2970	2970	2970	0
625	20250122	101000	21887670	2970	2970	2970	2970	0
626	20250122	100900	21887670	2970	2970	2970	2970	10
627	20250122	100800	21857970	2960	2960	2960	2960	0
628	20250122	100700	21857970	2960	2960	2960	2960	0
629	20250122	100600	21857970	2960	2960	2960	2960	0
630	20250122	100500	21857970	2960	2960	2960	2960	0
631	20250122	100400	21857970	2960	2960	2960	2960	0
632	20250122	100300	21857970	2960	2960	2960	2960	0
633	20250122	100200	21857970	2960	2960	2960	2960	0
634	20250122	100100	21857970	2960	2960	2960	2960	1
635	20250122	100000	21855010	2960	2960	2960	2960	0
636	20250122	095900	21855010	2960	2960	2960	2960	0
637	20250122	095800	21855010	2960	2960	2960	2960	240
638	20250122	095700	21144610	2960	2960	2960	2960	100
639	20250122	095600	20848610	2960	2960	2960	2960	0
640	20250122	095500	20848610	2960	2960	2960	2960	0
641	20250122	095400	20848610	2960	2960	2960	2960	0
642	20250122	095300	20848610	2960	2960	2960	2960	0
643	20250122	095200	20848610	2960	2960	2960	2960	119
644	20250122	095100	20496370	2970	2970	2970	2970	0
645	20250122	095000	20496370	2970	2970	2970	2970	0
646	20250122	094900	20496370	2970	2970	2970	2970	0
647	20250122	094800	20496370	2970	2970	2970	2970	0
648	20250122	094700	20496370	2970	2970	2970	2970	163
649	20250122	094600	20012260	2970	2970	2970	2970	1
650	20250122	094500	20009290	2960	2960	2960	2960	30
651	20250122	094400	19920490	2970	2970	2970	2970	2
652	20250122	094300	19914550	2960	2960	2960	2960	1211
653	20250122	094200	16329990	2955	2955	2955	2955	0
654	20250122	094100	16329990	2955	2955	2955	2955	0
655	20250122	094000	16329990	2955	2955	2955	2955	0
656	20250122	093900	16329990	2955	2955	2955	2955	0
657	20250122	093800	16329990	2955	2955	2955	2955	0
658	20250122	093700	16329990	2955	2965	2965	2955	3863
659	20250122	093600	4888445	2965	2965	2965	2965	0
660	20250122	093500	4888445	2965	2965	2965	2965	0
661	20250122	093400	4888445	2965	2965	2965	2965	0
662	20250122	093300	4888445	2965	2970	2970	2965	500
663	20250122	093200	3404215	2980	2980	2980	2980	0
664	20250122	093100	3404215	2980	2970	2980	2970	86
665	20250122	093000	3148775	2965	2965	2965	2965	0
666	20250122	092900	3148775	2965	2965	2965	2965	0
667	20250122	092800	3148775	2965	2965	2965	2965	300
668	20250122	092700	2259275	2970	2970	2970	2970	0
669	20250122	092600	2259275	2970	2970	2970	2970	128
670	20250122	092500	1879115	2975	2975	2975	2975	6
671	20250122	092400	1861265	2975	2975	2975	2975	0
672	20250122	092300	1861265	2975	2975	2975	2975	20
673	20250122	092200	1801765	2975	2975	2975	2975	0
674	20250122	092100	1801765	2975	2975	2975	2975	80
675	20250122	092000	1563765	2975	2975	2975	2975	0
676	20250122	091900	1563765	2975	2975	2975	2975	0
677	20250122	091800	1563765	2975	2975	2975	2975	0
678	20250122	091700	1563765	2975	2975	2975	2975	1
679	20250122	091600	1560790	2975	2975	2975	2975	0
680	20250122	091500	1560790	2975	2975	2975	2975	20
681	20250122	091400	1501290	2970	2970	2970	2970	228
682	20250122	091300	824130	2970	2975	2975	2970	141
683	20250122	091200	405280	2980	2980	2980	2980	0
684	20250122	091100	405280	2980	2980	2980	2980	101
685	20250122	091000	104300	2980	2980	2980	2980	0
686	20250122	090900	104300	2980	2980	2980	2980	0
687	20250122	090800	104300	2980	2980	2980	2980	0
688	20250122	090700	104300	2980	2980	2980	2980	0
689	20250122	090600	104300	2980	2980	2980	2980	0
690	20250122	090500	104300	2980	2980	2980	2980	0
691	20250122	090400	104300	2980	2980	2980	2980	0
692	20250122	090300	104300	2980	2980	2980	2980	0
693	20250122	090200	104300	2980	2980	2980	2980	0
694	20250122	090100	104300	2980	2980	2980	2980	0
695	20250122	090000	104300	2980	2980	2980	2980	35