KissMeData/308100/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211100	17773775	2960	2960	2960	2960	475
3	20250124	211000	17773775	2960	2960	2960	2960	0
4	20250124	210900	17773775	2960	2960	2960	2960	0
5	20250124	210800	17773775	2960	2960	2960	2960	0
6	20250124	210700	17773775	2960	2960	2960	2960	0
7	20250124	210600	17773775	2960	2960	2960	2960	0
8	20250124	210500	17773775	2960	2960	2960	2960	0
9	20250124	210400	17773775	2960	2960	2960	2960	0
10	20250124	210300	17773775	2960	2960	2960	2960	0
11	20250124	210200	17773775	2960	2960	2960	2960	0
12	20250124	210100	17773775	2960	2960	2960	2960	0
13	20250124	210000	17773775	2960	2960	2960	2960	0
14	20250124	205900	17773775	2960	2960	2960	2960	0
15	20250124	205800	17773775	2960	2960	2960	2960	0
16	20250124	205700	17773775	2960	2960	2960	2960	0
17	20250124	205600	17773775	2960	2960	2960	2960	0
18	20250124	205500	17773775	2960	2960	2960	2960	0
19	20250124	205400	17773775	2960	2960	2960	2960	0
20	20250124	205300	17773775	2960	2960	2960	2960	0
21	20250124	205200	17773775	2960	2960	2960	2960	0
22	20250124	205100	17773775	2960	2960	2960	2960	0
23	20250124	205000	17773775	2960	2960	2960	2960	0
24	20250124	204900	17773775	2960	2960	2960	2960	0
25	20250124	204800	17773775	2960	2960	2960	2960	0
26	20250124	204700	17773775	2960	2960	2960	2960	0
27	20250124	204600	17773775	2960	2960	2960	2960	0
28	20250124	204500	17773775	2960	2960	2960	2960	0
29	20250124	204400	17773775	2960	2960	2960	2960	0
30	20250124	204300	17773775	2960	2960	2960	2960	0
31	20250124	204200	17773775	2960	2960	2960	2960	0
32	20250124	204100	17773775	2960	2960	2960	2960	475
33	20250124	204000	17773775	2960	2960	2960	2960	0
34	20250124	203900	17773775	2960	2960	2960	2960	0
35	20250124	203800	17773775	2960	2960	2960	2960	0
36	20250124	203700	17773775	2960	2960	2960	2960	0
37	20250124	203600	17773775	2960	2960	2960	2960	0
38	20250124	203500	17773775	2960	2960	2960	2960	0
39	20250124	203400	17773775	2960	2960	2960	2960	0
40	20250124	203300	17773775	2960	2960	2960	2960	0
41	20250124	203200	17773775	2960	2960	2960	2960	0
42	20250124	203100	17773775	2960	2960	2960	2960	0
43	20250124	203000	17773775	2960	2960	2960	2960	0
44	20250124	202900	17773775	2960	2960	2960	2960	0
45	20250124	202800	17773775	2960	2960	2960	2960	0
46	20250124	202700	17773775	2960	2960	2960	2960	0
47	20250124	202600	17773775	2960	2960	2960	2960	0
48	20250124	202500	17773775	2960	2960	2960	2960	0
49	20250124	202400	17773775	2960	2960	2960	2960	0
50	20250124	202300	17773775	2960	2960	2960	2960	0
51	20250124	202200	17773775	2960	2960	2960	2960	0
52	20250124	202100	17773775	2960	2960	2960	2960	0
53	20250124	202000	17773775	2960	2960	2960	2960	0
54	20250124	201900	17773775	2960	2960	2960	2960	0
55	20250124	201800	17773775	2960	2960	2960	2960	0
56	20250124	201700	17773775	2960	2960	2960	2960	0
57	20250124	201600	17773775	2960	2960	2960	2960	0
58	20250124	201500	17773775	2960	2960	2960	2960	0
59	20250124	201400	17773775	2960	2960	2960	2960	0
60	20250124	201300	17773775	2960	2960	2960	2960	0
61	20250124	201200	17773775	2960	2960	2960	2960	0
62	20250124	201100	17773775	2960	2960	2960	2960	475
63	20250124	201000	17773775	2960	2960	2960	2960	0
64	20250124	200900	17773775	2960	2960	2960	2960	0
65	20250124	200800	17773775	2960	2960	2960	2960	0
66	20250124	200700	17773775	2960	2960	2960	2960	0
67	20250124	200600	17773775	2960	2960	2960	2960	0
68	20250124	200500	17773775	2960	2960	2960	2960	0
69	20250124	200400	17773775	2960	2960	2960	2960	0
70	20250124	200300	17773775	2960	2960	2960	2960	0
71	20250124	200200	17773775	2960	2960	2960	2960	0
72	20250124	200100	17773775	2960	2960	2960	2960	0
73	20250124	200000	17773775	2960	2960	2960	2960	0
74	20250124	195900	17773775	2960	2960	2960	2960	0
75	20250124	195800	17773775	2960	2960	2960	2960	0
76	20250124	195700	17773775	2960	2960	2960	2960	0
77	20250124	195600	17773775	2960	2960	2960	2960	0
78	20250124	195500	17773775	2960	2960	2960	2960	0
79	20250124	195400	17773775	2960	2960	2960	2960	0
80	20250124	195300	17773775	2960	2960	2960	2960	0
81	20250124	195200	17773775	2960	2960	2960	2960	0
82	20250124	195100	17773775	2960	2960	2960	2960	0
83	20250124	195000	17773775	2960	2960	2960	2960	0
84	20250124	194900	17773775	2960	2960	2960	2960	0
85	20250124	194800	17773775	2960	2960	2960	2960	0
86	20250124	194700	17773775	2960	2960	2960	2960	0
87	20250124	194600	17773775	2960	2960	2960	2960	0
88	20250124	194500	17773775	2960	2960	2960	2960	0
89	20250124	194400	17773775	2960	2960	2960	2960	0
90	20250124	194300	17773775	2960	2960	2960	2960	0
91	20250124	194200	17773775	2960	2960	2960	2960	0
92	20250124	194100	17773775	2960	2960	2960	2960	475
93	20250124	194000	17773775	2960	2960	2960	2960	0
94	20250124	193900	17773775	2960	2960	2960	2960	0
95	20250124	193800	17773775	2960	2960	2960	2960	0
96	20250124	193700	17773775	2960	2960	2960	2960	0
97	20250124	193600	17773775	2960	2960	2960	2960	0
98	20250124	193500	17773775	2960	2960	2960	2960	0
99	20250124	193400	17773775	2960	2960	2960	2960	0
100	20250124	193300	17773775	2960	2960	2960	2960	0
101	20250124	193200	17773775	2960	2960	2960	2960	0
102	20250124	193100	17773775	2960	2960	2960	2960	0
103	20250124	193000	17773775	2960	2960	2960	2960	0
104	20250124	192900	17773775	2960	2960	2960	2960	0
105	20250124	192800	17773775	2960	2960	2960	2960	0
106	20250124	192700	17773775	2960	2960	2960	2960	0
107	20250124	192600	17773775	2960	2960	2960	2960	0
108	20250124	192500	17773775	2960	2960	2960	2960	0
109	20250124	192400	17773775	2960	2960	2960	2960	0
110	20250124	192300	17773775	2960	2960	2960	2960	0
111	20250124	192200	17773775	2960	2960	2960	2960	0
112	20250124	192100	17773775	2960	2960	2960	2960	0
113	20250124	192000	17773775	2960	2960	2960	2960	0
114	20250124	191900	17773775	2960	2960	2960	2960	0
115	20250124	191800	17773775	2960	2960	2960	2960	0
116	20250124	191700	17773775	2960	2960	2960	2960	0
117	20250124	191600	17773775	2960	2960	2960	2960	0
118	20250124	191500	17773775	2960	2960	2960	2960	0
119	20250124	191400	17773775	2960	2960	2960	2960	0
120	20250124	191300	17773775	2960	2960	2960	2960	0
121	20250124	191200	17773775	2960	2960	2960	2960	0
122	20250124	191100	17773775	2960	2960	2960	2960	475
123	20250124	191000	17773775	2960	2960	2960	2960	0
124	20250124	190900	17773775	2960	2960	2960	2960	0
125	20250124	190800	17773775	2960	2960	2960	2960	0
126	20250124	190700	17773775	2960	2960	2960	2960	0
127	20250124	190600	17773775	2960	2960	2960	2960	0
128	20250124	190500	17773775	2960	2960	2960	2960	0
129	20250124	190400	17773775	2960	2960	2960	2960	0
130	20250124	190300	17773775	2960	2960	2960	2960	0
131	20250124	190200	17773775	2960	2960	2960	2960	0
132	20250124	190100	17773775	2960	2960	2960	2960	0
133	20250124	190000	17773775	2960	2960	2960	2960	0
134	20250124	185900	17773775	2960	2960	2960	2960	0
135	20250124	185800	17773775	2960	2960	2960	2960	0
136	20250124	185700	17773775	2960	2960	2960	2960	0
137	20250124	185600	17773775	2960	2960	2960	2960	0
138	20250124	185500	17773775	2960	2960	2960	2960	0
139	20250124	185400	17773775	2960	2960	2960	2960	0
140	20250124	185300	17773775	2960	2960	2960	2960	0
141	20250124	185200	17773775	2960	2960	2960	2960	0
142	20250124	185100	17773775	2960	2960	2960	2960	0
143	20250124	185000	17773775	2960	2960	2960	2960	0
144	20250124	184900	17773775	2960	2960	2960	2960	0
145	20250124	184800	17773775	2960	2960	2960	2960	0
146	20250124	184700	17773775	2960	2960	2960	2960	0
147	20250124	184600	17773775	2960	2960	2960	2960	0
148	20250124	184500	17773775	2960	2960	2960	2960	0
149	20250124	184400	17773775	2960	2960	2960	2960	0
150	20250124	184300	17773775	2960	2960	2960	2960	0
151	20250124	184200	17773775	2960	2960	2960	2960	0
152	20250124	184100	17773775	2960	2960	2960	2960	475
153	20250124	184000	17773775	2960	2960	2960	2960	0
154	20250124	183900	17773775	2960	2960	2960	2960	0
155	20250124	183800	17773775	2960	2960	2960	2960	0
156	20250124	183700	17773775	2960	2960	2960	2960	0
157	20250124	183600	17773775	2960	2960	2960	2960	0
158	20250124	183500	17773775	2960	2960	2960	2960	0
159	20250124	183400	17773775	2960	2960	2960	2960	0
160	20250124	183300	17773775	2960	2960	2960	2960	0
161	20250124	183200	17773775	2960	2960	2960	2960	0
162	20250124	183100	17773775	2960	2960	2960	2960	0
163	20250124	183000	17773775	2960	2960	2960	2960	0
164	20250124	182900	17773775	2960	2960	2960	2960	0
165	20250124	182800	17773775	2960	2960	2960	2960	0
166	20250124	182700	17773775	2960	2960	2960	2960	0
167	20250124	182600	17773775	2960	2960	2960	2960	0
168	20250124	182500	17773775	2960	2960	2960	2960	0
169	20250124	182400	17773775	2960	2960	2960	2960	0
170	20250124	182300	17773775	2960	2960	2960	2960	0
171	20250124	182200	17773775	2960	2960	2960	2960	0
172	20250124	182100	17773775	2960	2960	2960	2960	0
173	20250124	182000	17773775	2960	2960	2960	2960	0
174	20250124	181900	17773775	2960	2960	2960	2960	0
175	20250124	181800	17773775	2960	2960	2960	2960	0
176	20250124	181700	17773775	2960	2960	2960	2960	0
177	20250124	181600	17773775	2960	2960	2960	2960	0
178	20250124	181500	17773775	2960	2960	2960	2960	0
179	20250124	181400	17773775	2960	2960	2960	2960	0
180	20250124	181300	17773775	2960	2960	2960	2960	0
181	20250124	181200	17773775	2960	2960	2960	2960	0
182	20250124	181100	17773775	2960	2960	2960	2960	475
183	20250124	181000	17773775	2960	2960	2960	2960	0
184	20250124	180900	17773775	2960	2960	2960	2960	0
185	20250124	180800	17773775	2960	2960	2960	2960	0
186	20250124	180700	17773775	2960	2960	2960	2960	0
187	20250124	180600	17773775	2960	2960	2960	2960	0
188	20250124	180500	17773775	2960	2960	2960	2960	0
189	20250124	180400	17773775	2960	2960	2960	2960	0
190	20250124	180300	17773775	2960	2960	2960	2960	0
191	20250124	180200	17773775	2960	2960	2960	2960	0
192	20250124	180100	17773775	2960	2960	2960	2960	0
193	20250124	180000	17773775	2960	2960	2960	2960	0
194	20250124	175900	17773775	2960	2960	2960	2960	0
195	20250124	175800	17773775	2960	2960	2960	2960	0
196	20250124	175700	17773775	2960	2960	2960	2960	0
197	20250124	175600	17773775	2960	2960	2960	2960	0
198	20250124	175500	17773775	2960	2960	2960	2960	0
199	20250124	175400	17773775	2960	2960	2960	2960	0
200	20250124	175300	17773775	2960	2960	2960	2960	0
201	20250124	175200	17773775	2960	2960	2960	2960	0
202	20250124	175100	17773775	2960	2960	2960	2960	0
203	20250124	175000	17773775	2960	2960	2960	2960	0
204	20250124	174900	17773775	2960	2960	2960	2960	0
205	20250124	174800	17773775	2960	2960	2960	2960	0
206	20250124	174700	17773775	2960	2960	2960	2960	0
207	20250124	174600	17773775	2960	2960	2960	2960	0
208	20250124	174500	17773775	2960	2960	2960	2960	0
209	20250124	174400	17773775	2960	2960	2960	2960	0
210	20250124	174300	17773775	2960	2960	2960	2960	0
211	20250124	174200	17773775	2960	2960	2960	2960	0
212	20250124	174100	17773775	2960	2960	2960	2960	475
213	20250124	174000	17773775	2960	2960	2960	2960	0
214	20250124	173900	17773775	2960	2960	2960	2960	0
215	20250124	173800	17773775	2960	2960	2960	2960	0
216	20250124	173700	17773775	2960	2960	2960	2960	0
217	20250124	173600	17773775	2960	2960	2960	2960	0
218	20250124	173500	17773775	2960	2960	2960	2960	0
219	20250124	173400	17773775	2960	2960	2960	2960	0
220	20250124	173300	17773775	2960	2960	2960	2960	0
221	20250124	173200	17773775	2960	2960	2960	2960	0
222	20250124	173100	17773775	2960	2960	2960	2960	0
223	20250124	173000	17773775	2960	2960	2960	2960	0
224	20250124	172900	17773775	2960	2960	2960	2960	0
225	20250124	172800	17773775	2960	2960	2960	2960	0
226	20250124	172700	17773775	2960	2960	2960	2960	0
227	20250124	172600	17773775	2960	2960	2960	2960	0
228	20250124	172500	17773775	2960	2960	2960	2960	0
229	20250124	172400	17773775	2960	2960	2960	2960	0
230	20250124	172300	17773775	2960	2960	2960	2960	0
231	20250124	172200	17773775	2960	2960	2960	2960	0
232	20250124	172100	17773775	2960	2960	2960	2960	0
233	20250124	172000	17773775	2960	2960	2960	2960	0
234	20250124	171900	17773775	2960	2960	2960	2960	0
235	20250124	171800	17773775	2960	2960	2960	2960	0
236	20250124	171700	17773775	2960	2960	2960	2960	0
237	20250124	171600	17773775	2960	2960	2960	2960	0
238	20250124	171500	17773775	2960	2960	2960	2960	0
239	20250124	171400	17773775	2960	2960	2960	2960	0
240	20250124	171300	17773775	2960	2960	2960	2960	0
241	20250124	171200	17773775	2960	2960	2960	2960	0
242	20250124	171100	17773775	2960	2960	2960	2960	475
243	20250124	171000	17773775	2960	2960	2960	2960	0
244	20250124	170900	17773775	2960	2960	2960	2960	0
245	20250124	170800	17773775	2960	2960	2960	2960	0
246	20250124	170700	17773775	2960	2960	2960	2960	0
247	20250124	170600	17773775	2960	2960	2960	2960	0
248	20250124	170500	17773775	2960	2960	2960	2960	0
249	20250124	170400	17773775	2960	2960	2960	2960	0
250	20250124	170300	17773775	2960	2960	2960	2960	0
251	20250124	170200	17773775	2960	2960	2960	2960	0
252	20250124	170100	17773775	2960	2960	2960	2960	0
253	20250124	170000	17773775	2960	2960	2960	2960	0
254	20250124	165900	17773775	2960	2960	2960	2960	0
255	20250124	165800	17773775	2960	2960	2960	2960	0
256	20250124	165700	17773775	2960	2960	2960	2960	0
257	20250124	165600	17773775	2960	2960	2960	2960	0
258	20250124	165500	17773775	2960	2960	2960	2960	0
259	20250124	165400	17773775	2960	2960	2960	2960	0
260	20250124	165300	17773775	2960	2960	2960	2960	0
261	20250124	165200	17773775	2960	2960	2960	2960	0
262	20250124	165100	17773775	2960	2960	2960	2960	0
263	20250124	165000	17773775	2960	2960	2960	2960	0
264	20250124	164900	17773775	2960	2960	2960	2960	0
265	20250124	164800	17773775	2960	2960	2960	2960	0
266	20250124	164700	17773775	2960	2960	2960	2960	0
267	20250124	164600	17773775	2960	2960	2960	2960	0
268	20250124	164500	17773775	2960	2960	2960	2960	0
269	20250124	164400	17773775	2960	2960	2960	2960	0
270	20250124	164300	17773775	2960	2960	2960	2960	0
271	20250124	164200	17773775	2960	2960	2960	2960	0
272	20250124	164100	17773775	2960	2960	2960	2960	475
273	20250124	164000	17773775	2960	2960	2960	2960	0
274	20250124	163900	17773775	2960	2960	2960	2960	0
275	20250124	163800	17773775	2960	2960	2960	2960	0
276	20250124	163700	17773775	2960	2960	2960	2960	0
277	20250124	163600	17773775	2960	2960	2960	2960	0
278	20250124	163500	17773775	2960	2960	2960	2960	0
279	20250124	163400	17773775	2960	2960	2960	2960	0
280	20250124	163300	17773775	2960	2960	2960	2960	0
281	20250124	163200	17773775	2960	2960	2960	2960	0
282	20250124	163100	17773775	2960	2960	2960	2960	0
283	20250124	163000	17773775	2960	2960	2960	2960	0
284	20250124	162900	17773775	2960	2960	2960	2960	0
285	20250124	162800	17773775	2960	2960	2960	2960	0
286	20250124	162700	17773775	2960	2960	2960	2960	0
287	20250124	162600	17773775	2960	2960	2960	2960	0
288	20250124	162500	17773775	2960	2960	2960	2960	0
289	20250124	162400	17773775	2960	2960	2960	2960	0
290	20250124	162300	17773775	2960	2960	2960	2960	0
291	20250124	162200	17773775	2960	2960	2960	2960	0
292	20250124	162100	17773775	2960	2960	2960	2960	0
293	20250124	162000	17773775	2960	2960	2960	2960	0
294	20250124	161900	17773775	2960	2960	2960	2960	0
295	20250124	161800	17773775	2960	2960	2960	2960	0
296	20250124	161700	17773775	2960	2960	2960	2960	0
297	20250124	161600	17773775	2960	2960	2960	2960	0
298	20250124	161500	17773775	2960	2960	2960	2960	0
299	20250124	161400	17773775	2960	2960	2960	2960	0
300	20250124	161300	17773775	2960	2960	2960	2960	0
301	20250124	161200	17773775	2960	2960	2960	2960	0
302	20250124	161100	17773775	2960	2960	2960	2960	475
303	20250124	161000	17773775	2960	2960	2960	2960	0
304	20250124	160900	17773775	2960	2960	2960	2960	0
305	20250124	160800	17773775	2960	2960	2960	2960	0
306	20250124	160700	17773775	2960	2960	2960	2960	0
307	20250124	160600	17773775	2960	2960	2960	2960	0
308	20250124	160500	17773775	2960	2960	2960	2960	0
309	20250124	160400	17773775	2960	2960	2960	2960	0
310	20250124	160300	17773775	2960	2960	2960	2960	0
311	20250124	160200	17773775	2960	2960	2960	2960	0
312	20250124	160100	17773775	2960	2960	2960	2960	0
313	20250124	160000	17773775	2960	2960	2960	2960	0
314	20250124	155900	17773775	2960	2960	2960	2960	0
315	20250124	155800	17773775	2960	2960	2960	2960	0
316	20250124	155700	17773775	2960	2960	2960	2960	0
317	20250124	155600	17773775	2960	2960	2960	2960	0
318	20250124	155500	17773775	2960	2960	2960	2960	0
319	20250124	155400	17773775	2960	2960	2960	2960	0
320	20250124	155300	17773775	2960	2960	2960	2960	0
321	20250124	155200	17773775	2960	2960	2960	2960	0
322	20250124	155100	17773775	2960	2960	2960	2960	0
323	20250124	155000	17773775	2960	2960	2960	2960	0
324	20250124	154900	17773775	2960	2960	2960	2960	0
325	20250124	154800	17773775	2960	2960	2960	2960	0
326	20250124	154700	17773775	2960	2960	2960	2960	0
327	20250124	154600	17773775	2960	2960	2960	2960	0
328	20250124	154500	17773775	2960	2960	2960	2960	0
329	20250124	154400	17773775	2960	2960	2960	2960	0
330	20250124	154300	17773775	2960	2960	2960	2960	0
331	20250124	154200	17773775	2960	2960	2960	2960	0
332	20250124	154100	17773775	2960	2960	2960	2960	475
333	20250124	154000	17773775	2960	2960	2960	2960	0
334	20250124	153900	17773775	2960	2960	2960	2960	0
335	20250124	153800	17773775	2960	2960	2960	2960	0
336	20250124	153700	17773775	2960	2960	2960	2960	0
337	20250124	153600	17773775	2960	2960	2960	2960	0
338	20250124	153500	17773775	2960	2960	2960	2960	0
339	20250124	153400	17773775	2960	2960	2960	2960	0
340	20250124	153300	17773775	2960	2960	2960	2960	0
341	20250124	153200	17773775	2960	2960	2960	2960	0
342	20250124	153100	17773775	2960	2960	2960	2960	0
343	20250124	153000	17773775	2960	2960	2960	2960	475
344	20250124	152900	16367775	2995	2995	2995	2995	0
345	20250124	152800	16367775	2995	2995	2995	2995	0
346	20250124	152700	16367775	2995	2995	2995	2995	0
347	20250124	152600	16367775	2995	2995	2995	2995	0
348	20250124	152500	16367775	2995	2995	2995	2995	0
349	20250124	152400	16367775	2995	2995	2995	2995	0
350	20250124	152300	16367775	2995	2995	2995	2995	0
351	20250124	152200	16367775	2995	2995	2995	2995	0
352	20250124	152100	16367775	2995	2995	2995	2995	0
353	20250124	152000	16367775	2995	2995	2995	2995	0
354	20250124	151900	16367775	2995	2995	2995	2995	0
355	20250124	151800	16367775	2995	2995	2995	2995	0
356	20250124	151700	16367775	2995	2995	2995	2995	0
357	20250124	151600	16367775	2995	2995	2995	2995	0
358	20250124	151500	16367775	2995	2995	2995	2995	0
359	20250124	151400	16367775	2995	2995	2995	2995	0
360	20250124	151300	16367775	2995	2995	2995	2995	0
361	20250124	151200	16367775	2995	2995	2995	2995	0
362	20250124	151100	16367775	2995	2995	2995	2995	0
363	20250124	151000	16367775	2995	2995	2995	2995	0
364	20250124	150900	16367775	2995	2995	2995	2995	0
365	20250124	150800	16367775	2995	2995	2995	2995	90
366	20250124	150700	16098225	2990	2990	2990	2990	0
367	20250124	150600	16098225	2990	2990	2990	2990	10
368	20250124	150500	16068325	2980	2980	2980	2980	0
369	20250124	150400	16068325	2980	2980	2980	2980	0
370	20250124	150300	16068325	2980	2980	2980	2980	0
371	20250124	150200	16068325	2980	2980	2980	2980	0
372	20250124	150100	16068325	2980	2980	2980	2980	0
373	20250124	150000	16068325	2980	2980	2980	2980	0
374	20250124	145900	16068325	2980	2980	2980	2980	0
375	20250124	145800	16068325	2980	2990	2990	2980	100
376	20250124	145700	15769585	2990	2990	2990	2990	1
377	20250124	145600	15766595	2995	2995	2995	2995	11
378	20250124	145500	15733650	2995	2995	2995	2995	0
379	20250124	145400	15733650	2995	2995	2995	2995	0
380	20250124	145300	15733650	2995	2995	2995	2995	0
381	20250124	145200	15733650	2995	2995	2995	2995	0
382	20250124	145100	15733650	2995	2995	2995	2995	0
383	20250124	145000	15733650	2995	2995	2995	2995	0
384	20250124	144900	15733650	2995	2995	2995	2995	0
385	20250124	144800	15733650	2995	2995	2995	2995	0
386	20250124	144700	15733650	2995	2995	2995	2995	0
387	20250124	144600	15733650	2995	2995	2995	2995	0
388	20250124	144500	15733650	2995	2995	2995	2995	0
389	20250124	144400	15733650	2995	2995	2995	2995	0
390	20250124	144300	15733650	2995	2995	2995	2995	0
391	20250124	144200	15733650	2995	2995	2995	2995	0
392	20250124	144100	15733650	2995	2995	2995	2995	0
393	20250124	144000	15733650	2995	2995	2995	2995	0
394	20250124	143900	15733650	2995	2995	2995	2995	0
395	20250124	143800	15733650	2995	2995	2995	2995	0
396	20250124	143700	15733650	2995	2995	2995	2995	0
397	20250124	143600	15733650	2995	2995	2995	2995	0
398	20250124	143500	15733650	2995	2995	2995	2995	0
399	20250124	143400	15733650	2995	2995	2995	2995	0
400	20250124	143300	15733650	2995	2995	2995	2995	0
401	20250124	143200	15733650	2995	2995	2995	2995	0
402	20250124	143100	15733650	2995	2995	2995	2995	0
403	20250124	143000	15733650	2995	2995	2995	2995	0
404	20250124	142900	15733650	2995	2995	2995	2995	0
405	20250124	142800	15733650	2995	2995	2995	2995	0
406	20250124	142700	15733650	2995	2995	2995	2995	0
407	20250124	142600	15733650	2995	2995	2995	2995	0
408	20250124	142500	15733650	2995	2995	2995	2995	0
409	20250124	142400	15733650	2995	2995	2995	2995	0
410	20250124	142300	15733650	2995	2995	2995	2995	0
411	20250124	142200	15733650	2995	2995	2995	2995	0
412	20250124	142100	15733650	2995	2995	2995	2995	0
413	20250124	142000	15733650	2995	2995	2995	2995	0
414	20250124	141900	15733650	2995	2995	2995	2995	0
415	20250124	141800	15733650	2995	2995	2995	2995	0
416	20250124	141700	15733650	2995	2995	2995	2995	0
417	20250124	141600	15733650	2995	2995	2995	2995	0
418	20250124	141500	15733650	2995	2995	2995	2995	0
419	20250124	141400	15733650	2995	2995	2995	2995	0
420	20250124	141300	15733650	2995	2995	2995	2995	111
421	20250124	141200	15401205	2995	2995	2995	2995	0
422	20250124	141100	15401205	2995	2995	2995	2995	0
423	20250124	141000	15401205	2995	2995	2995	2995	0
424	20250124	140900	15401205	2995	2995	2995	2995	0
425	20250124	140800	15401205	2995	2995	2995	2995	0
426	20250124	140700	15401205	2995	2995	2995	2995	0
427	20250124	140600	15401205	2995	2995	2995	2995	0
428	20250124	140500	15401205	2995	2995	2995	2995	0
429	20250124	140400	15401205	2995	2995	2995	2995	0
430	20250124	140300	15401205	2995	2995	2995	2995	0
431	20250124	140200	15401205	2995	2995	2995	2995	0
432	20250124	140100	15401205	2995	2995	2995	2995	0
433	20250124	140000	15401205	2995	2995	2995	2995	0
434	20250124	135900	15401205	2995	2995	2995	2995	0
435	20250124	135800	15401205	2995	2995	2995	2995	0
436	20250124	135700	15401205	2995	2995	2995	2995	0
437	20250124	135600	15401205	2995	2995	2995	2995	0
438	20250124	135500	15401205	2995	2995	2995	2995	0
439	20250124	135400	15401205	2995	2995	2995	2995	0
440	20250124	135300	15401205	2995	2995	2995	2995	0
441	20250124	135200	15401205	2995	2995	2995	2995	0
442	20250124	135100	15401205	2995	2995	2995	2995	0
443	20250124	135000	15401205	2995	2995	2995	2995	0
444	20250124	134900	15401205	2995	2995	2995	2995	0
445	20250124	134800	15401205	2995	2995	2995	2995	0
446	20250124	134700	15401205	2995	2995	2995	2995	0
447	20250124	134600	15401205	2995	2995	2995	2995	1
448	20250124	134500	15398210	2995	2995	2995	2995	2
449	20250124	134400	15392220	2995	2995	2995	2995	0
450	20250124	134300	15392220	2995	2995	2995	2995	0
451	20250124	134200	15392220	2995	2995	2995	2995	0
452	20250124	134100	15392220	2995	2995	2995	2995	0
453	20250124	134000	15392220	2995	2995	2995	2995	0
454	20250124	133900	15392220	2995	2995	2995	2995	0
455	20250124	133800	15392220	2995	2995	2995	2995	2
456	20250124	133700	15386230	2995	2995	2995	2995	0
457	20250124	133600	15386230	2995	2995	2995	2995	10
458	20250124	133500	15356280	3000	3000	3000	3000	0
459	20250124	133400	15356280	3000	3000	3000	3000	0
460	20250124	133300	15356280	3000	3000	3000	3000	0
461	20250124	133200	15356280	3000	2995	3000	2995	8
462	20250124	133100	15332300	2995	2995	2995	2995	0
463	20250124	133000	15332300	2995	2995	2995	2995	0
464	20250124	132900	15332300	2995	2995	2995	2995	0
465	20250124	132800	15332300	2995	2995	2995	2995	4
466	20250124	132700	15320320	2995	2995	2995	2995	0
467	20250124	132600	15320320	2995	2995	2995	2995	3
468	20250124	132500	15311335	2995	2995	2995	2995	10
469	20250124	132400	15281385	2995	2995	2995	2995	0
470	20250124	132300	15281385	2995	2995	2995	2995	4
471	20250124	132200	15269405	2995	2995	2995	2995	2
472	20250124	132100	15263415	2995	2995	2995	2995	4
473	20250124	132000	15251435	3000	2995	3000	2995	32
474	20250124	131900	15155470	2995	2995	2995	2995	4
475	20250124	131800	15143490	2995	2995	2995	2995	182
476	20250124	131700	14598400	2995	2995	2995	2995	0
477	20250124	131600	14598400	2995	2995	2995	2995	0
478	20250124	131500	14598400	2995	2995	2995	2995	0
479	20250124	131400	14598400	2995	2995	2995	2995	0
480	20250124	131300	14598400	2995	2995	2995	2995	4
481	20250124	131200	14586420	3000	3000	3000	3000	0
482	20250124	131100	14586420	3000	3000	3000	3000	0
483	20250124	131000	14586420	3000	2995	3000	2995	666
484	20250124	130900	12590485	2995	2995	2995	2995	0
485	20250124	130800	12590485	2995	2995	2995	2995	0
486	20250124	130700	12590485	2995	2995	2995	2995	0
487	20250124	130600	12590485	2995	2995	2995	2995	0
488	20250124	130500	12590485	2995	2995	2995	2995	0
489	20250124	130400	12590485	2995	2995	2995	2995	0
490	20250124	130300	12590485	2995	2995	2995	2995	0
491	20250124	130200	12590485	2995	2995	2995	2995	0
492	20250124	130100	12590485	2995	2995	2995	2995	0
493	20250124	130000	12590485	2995	2995	2995	2995	10
494	20250124	125900	12560535	2930	2965	2965	2930	1000
495	20250124	125800	9614355	2995	2995	2995	2995	0
496	20250124	125700	9614355	2995	2995	2995	2995	0
497	20250124	125600	9614355	2995	2995	2995	2995	12
498	20250124	125500	9578415	2965	2970	2970	2965	175
499	20250124	125400	9059040	3000	3000	3000	3000	0
500	20250124	125300	9059040	3000	3000	3000	3000	0
501	20250124	125200	9059040	3000	3000	3000	3000	0
502	20250124	125100	9059040	3000	3000	3000	3000	0
503	20250124	125000	9059040	3000	3000	3000	3000	0
504	20250124	124900	9059040	3000	3000	3000	3000	0
505	20250124	124800	9059040	3000	3000	3000	3000	0
506	20250124	124700	9059040	3000	3000	3000	3000	0
507	20250124	124600	9059040	3000	3000	3000	3000	0
508	20250124	124500	9059040	3000	3000	3000	3000	0
509	20250124	124400	9059040	3000	3000	3000	3000	0
510	20250124	124300	9059040	3000	3000	3000	3000	0
511	20250124	124200	9059040	3000	3000	3000	3000	0
512	20250124	124100	9059040	3000	3000	3000	3000	0
513	20250124	124000	9059040	3000	3000	3000	3000	0
514	20250124	123900	9059040	3000	3000	3000	3000	0
515	20250124	123800	9059040	3000	3000	3000	3000	13
516	20250124	123700	9020040	2965	2965	2965	2965	0
517	20250124	123600	9020040	2965	3000	3000	2965	56
518	20250124	123500	8852845	3000	3000	3000	3000	0
519	20250124	123400	8852845	3000	3000	3000	3000	0
520	20250124	123300	8852845	3000	3000	3000	3000	200
521	20250124	123200	8252845	3000	3000	3000	3000	0
522	20250124	123100	8252845	3000	3000	3000	3000	0
523	20250124	123000	8252845	3000	3000	3000	3000	0
524	20250124	122900	8252845	3000	3000	3000	3000	0
525	20250124	122800	8252845	3000	3000	3000	3000	0
526	20250124	122700	8252845	3000	3000	3000	3000	0
527	20250124	122600	8252845	3000	3000	3000	3000	0
528	20250124	122500	8252845	3000	3000	3000	3000	0
529	20250124	122400	8252845	3000	3000	3000	3000	0
530	20250124	122300	8252845	3000	3000	3000	3000	0
531	20250124	122200	8252845	3000	3000	3000	3000	0
532	20250124	122100	8252845	3000	3000	3000	3000	0
533	20250124	122000	8252845	3000	3000	3000	3000	0
534	20250124	121900	8252845	3000	3000	3000	3000	0
535	20250124	121800	8252845	3000	3000	3000	3000	0
536	20250124	121700	8252845	3000	3000	3000	3000	0
537	20250124	121600	8252845	3000	3000	3000	3000	0
538	20250124	121500	8252845	3000	3000	3000	3000	0
539	20250124	121400	8252845	3000	3000	3000	3000	0
540	20250124	121300	8252845	3000	3000	3000	3000	0
541	20250124	121200	8252845	3000	3000	3000	3000	0
542	20250124	121100	8252845	3000	3000	3000	3000	0
543	20250124	121000	8252845	3000	3000	3000	3000	0
544	20250124	120900	8252845	3000	3000	3000	3000	0
545	20250124	120800	8252845	3000	3000	3000	3000	0
546	20250124	120700	8252845	3000	3000	3000	3000	0
547	20250124	120600	8252845	3000	3000	3000	3000	0
548	20250124	120500	8252845	3000	3000	3000	3000	0
549	20250124	120400	8252845	3000	3000	3000	3000	2
550	20250124	120300	8246845	3000	3000	3000	3000	0
551	20250124	120200	8246845	3000	3000	3000	3000	0
552	20250124	120100	8246845	3000	3000	3000	3000	0
553	20250124	120000	8246845	3000	3000	3000	3000	0
554	20250124	115900	8246845	3000	3000	3000	3000	0
555	20250124	115800	8246845	3000	3000	3000	3000	0
556	20250124	115700	8246845	3000	3000	3000	3000	0
557	20250124	115600	8246845	3000	3000	3000	3000	0
558	20250124	115500	8246845	3000	3000	3000	3000	0
559	20250124	115400	8246845	3000	3000	3000	3000	0
560	20250124	115300	8246845	3000	3000	3000	3000	0
561	20250124	115200	8246845	3000	3000	3000	3000	0
562	20250124	115100	8246845	3000	3000	3000	3000	0
563	20250124	115000	8246845	3000	2995	3000	2995	175
564	20250124	114900	7722105	2995	2995	2995	2995	0
565	20250124	114800	7722105	2995	2975	2995	2975	400
566	20250124	114700	6525060	2975	2975	2975	2975	0
567	20250124	114600	6525060	2975	2975	2975	2975	0
568	20250124	114500	6525060	2975	2975	2975	2975	0
569	20250124	114400	6525060	2975	2975	2975	2975	0
570	20250124	114300	6525060	2975	2975	2975	2975	0
571	20250124	114200	6525060	2975	2975	2975	2975	0
572	20250124	114100	6525060	2975	2975	2975	2975	0
573	20250124	114000	6525060	2975	2975	2975	2975	0
574	20250124	113900	6525060	2975	2975	2975	2975	0
575	20250124	113800	6525060	2975	2975	2975	2975	0
576	20250124	113700	6525060	2975	2975	2975	2975	0
577	20250124	113600	6525060	2975	2975	2975	2975	0
578	20250124	113500	6525060	2975	2975	2975	2975	0
579	20250124	113400	6525060	2975	2975	2975	2975	0
580	20250124	113300	6525060	2975	2975	2975	2975	0
581	20250124	113200	6525060	2975	2975	2975	2975	0
582	20250124	113100	6525060	2975	2975	2975	2975	0
583	20250124	113000	6525060	2975	2975	2975	2975	0
584	20250124	112900	6525060	2975	2975	2975	2975	0
585	20250124	112800	6525060	2975	2975	2975	2975	0
586	20250124	112700	6525060	2975	2975	2975	2975	1
587	20250124	112600	6522085	2950	2950	2950	2950	0
588	20250124	112500	6522085	2950	2950	2950	2950	0
589	20250124	112400	6522085	2950	2950	2950	2950	0
590	20250124	112300	6522085	2950	2950	2950	2950	0
591	20250124	112200	6522085	2950	2950	2950	2950	0
592	20250124	112100	6522085	2950	2950	2950	2950	0
593	20250124	112000	6522085	2950	2950	2950	2950	0
594	20250124	111900	6522085	2950	2950	2950	2950	0
595	20250124	111800	6522085	2950	2950	2950	2950	0
596	20250124	111700	6522085	2950	2950	2950	2950	0
597	20250124	111600	6522085	2950	2950	2950	2950	0
598	20250124	111500	6522085	2950	2950	2950	2950	1
599	20250124	111400	6519135	2985	2985	2985	2985	0
600	20250124	111300	6519135	2985	2985	2985	2985	0
601	20250124	111200	6519135	2985	2985	2985	2985	0
602	20250124	111100	6519135	2985	2985	2985	2985	0
603	20250124	111000	6519135	2985	2985	2985	2985	0
604	20250124	110900	6519135	2985	2985	2985	2985	0
605	20250124	110800	6519135	2985	2985	2985	2985	10
606	20250124	110700	6489285	2950	2950	2950	2950	0
607	20250124	110600	6489285	2950	2950	2950	2950	0
608	20250124	110500	6489285	2950	2950	2950	2950	0
609	20250124	110400	6489285	2950	2950	2950	2950	0
610	20250124	110300	6489285	2950	2950	2950	2950	1
611	20250124	110200	6486335	2990	2990	2990	2990	0
612	20250124	110100	6486335	2990	2990	2990	2990	0
613	20250124	110000	6486335	2990	2990	2990	2990	0
614	20250124	105900	6486335	2990	2990	2990	2990	0
615	20250124	105800	6486335	2990	2990	2990	2990	0
616	20250124	105700	6486335	2990	2990	2990	2990	0
617	20250124	105600	6486335	2990	2990	2990	2990	0
618	20250124	105500	6486335	2990	2990	2990	2990	0
619	20250124	105400	6486335	2990	2990	2990	2990	0
620	20250124	105300	6486335	2990	2990	2990	2990	35
621	20250124	105200	6381685	2990	2990	2990	2990	0
622	20250124	105100	6381685	2990	2990	2990	2990	0
623	20250124	105000	6381685	2990	2990	2990	2990	0
624	20250124	104900	6381685	2990	2990	2990	2990	0
625	20250124	104800	6381685	2990	2990	2990	2990	0
626	20250124	104700	6381685	2990	2990	2990	2990	0
627	20250124	104600	6381685	2990	2990	2990	2990	0
628	20250124	104500	6381685	2990	2990	2990	2990	0
629	20250124	104400	6381685	2990	2990	2990	2990	0
630	20250124	104300	6381685	2990	2990	2990	2990	0
631	20250124	104200	6381685	2990	2990	2990	2990	0
632	20250124	104100	6381685	2990	2990	2990	2990	0
633	20250124	104000	6381685	2990	2990	2990	2990	0
634	20250124	103900	6381685	2990	2990	2990	2990	0
635	20250124	103800	6381685	2990	2990	2990	2990	0
636	20250124	103700	6381685	2990	2990	2990	2990	10
637	20250124	103600	6351785	2960	2960	2960	2960	0
638	20250124	103500	6351785	2960	2960	2960	2960	0
639	20250124	103400	6351785	2960	2960	2960	2960	0
640	20250124	103300	6351785	2960	2960	2960	2960	352
641	20250124	103200	5309865	2960	2960	2960	2960	0
642	20250124	103100	5309865	2960	2960	2960	2960	0
643	20250124	103000	5309865	2960	2960	2960	2960	0
644	20250124	102900	5309865	2960	2960	2960	2960	0
645	20250124	102800	5309865	2960	2960	2960	2960	0
646	20250124	102700	5309865	2960	2960	2960	2960	0
647	20250124	102600	5309865	2960	2960	2960	2960	0
648	20250124	102500	5309865	2960	2960	2960	2960	0
649	20250124	102400	5309865	2960	2960	2960	2960	0
650	20250124	102300	5309865	2960	2960	2960	2960	90
651	20250124	102200	5043465	2960	2960	2960	2960	33
652	20250124	102100	4945785	2960	2960	2960	2960	10
653	20250124	102000	4916185	2960	2960	2960	2960	0
654	20250124	101900	4916185	2960	2960	2960	2960	0
655	20250124	101800	4916185	2960	2960	2960	2960	0
656	20250124	101700	4916185	2960	2960	2960	2960	0
657	20250124	101600	4916185	2960	2960	2960	2960	0
658	20250124	101500	4916185	2960	2960	2960	2960	10
659	20250124	101400	4886585	2960	2960	2960	2960	0
660	20250124	101300	4886585	2960	2960	2960	2960	0
661	20250124	101200	4886585	2960	2960	2960	2960	162
662	20250124	101100	4407065	2960	2960	2960	2960	270
663	20250124	101000	3607865	2960	2960	2960	2960	0
664	20250124	100900	3607865	2960	2960	2960	2960	73
665	20250124	100800	3391785	2960	2960	2960	2960	5
666	20250124	100700	3376985	2960	2960	2960	2960	452
667	20250124	100600	2039065	2960	2960	2960	2960	0
668	20250124	100500	2039065	2960	2965	2965	2960	139
669	20250124	100400	1626970	2965	2965	2965	2965	0
670	20250124	100300	1626970	2965	2965	2965	2965	11
671	20250124	100200	1594355	2965	2965	2965	2965	0
672	20250124	100100	1594355	2965	2965	2965	2965	0
673	20250124	100000	1594355	2965	2965	2965	2965	0
674	20250124	095900	1594355	2965	2965	2965	2965	3
675	20250124	095800	1585460	2990	2990	2990	2990	5
676	20250124	095700	1570510	2960	2960	2960	2960	0
677	20250124	095600	1570510	2960	2960	2960	2960	7
678	20250124	095500	1549790	2960	2960	2960	2960	0
679	20250124	095400	1549790	2960	2960	2960	2960	0
680	20250124	095300	1549790	2960	2960	2960	2960	22
681	20250124	095200	1484670	2990	2990	2990	2990	0
682	20250124	095100	1484670	2990	2990	2990	2990	0
683	20250124	095000	1484670	2990	2960	2990	2960	71
684	20250124	094900	1273910	2960	2960	2960	2960	0
685	20250124	094800	1273910	2960	2960	2960	2960	0
686	20250124	094700	1273910	2960	2960	2960	2960	0
687	20250124	094600	1273910	2960	2960	2960	2960	3
688	20250124	094500	1265030	2990	2990	2990	2990	0
689	20250124	094400	1265030	2990	2990	2990	2990	1
690	20250124	094300	1262040	2960	2990	2990	2960	14
691	20250124	094200	1220570	2990	2990	2990	2990	1
692	20250124	094100	1217580	2965	2965	2965	2965	0
693	20250124	094000	1217580	2965	2965	2965	2965	41
694	20250124	093900	1096015	2990	2990	2990	2990	0
695	20250124	093800	1096015	2990	2990	2990	2990	0
696	20250124	093700	1096015	2990	2990	2990	2990	1
697	20250124	093600	1093025	2970	2970	2970	2970	1
698	20250124	093500	1090055	2990	2990	2990	2990	0
699	20250124	093400	1090055	2990	2990	2990	2990	0
700	20250124	093300	1090055	2990	2965	2990	2965	8
701	20250124	093200	1066285	2985	2985	2985	2985	0
702	20250124	093100	1066285	2985	2985	2985	2985	0
703	20250124	093000	1066285	2985	2985	2985	2985	20
704	20250124	092900	1006585	2965	2965	2985	2965	14
705	20250124	092800	964875	2960	2960	2960	2960	1
706	20250124	092700	961915	2975	2980	2990	2975	12
707	20250124	092600	926060	2960	2960	2990	2960	79
708	20250124	092500	690885	2960	2960	2960	2960	1
709	20250124	092400	687925	2960	2960	2960	2960	0
710	20250124	092300	687925	2960	2960	2960	2960	0
711	20250124	092200	687925	2960	2960	2960	2960	3
712	20250124	092100	679045	2960	2960	2960	2960	0
713	20250124	092000	679045	2960	2960	2960	2960	0
714	20250124	091900	679045	2960	2960	2960	2960	12
715	20250124	091800	643525	2960	2960	2960	2960	0
716	20250124	091700	643525	2960	2960	2960	2960	0
717	20250124	091600	643525	2960	2960	2960	2960	51
718	20250124	091500	492565	2985	2985	2985	2985	0
719	20250124	091400	492565	2985	2985	2985	2985	0
720	20250124	091300	492565	2985	2985	2985	2985	1
721	20250124	091200	489580	2960	2960	2960	2960	0
722	20250124	091100	489580	2960	2960	2960	2960	0
723	20250124	091000	489580	2960	2960	2960	2960	0
724	20250124	090900	489580	2960	2960	2960	2960	1
725	20250124	090800	486620	2960	2960	2960	2960	0
726	20250124	090700	486620	2960	2960	2960	2960	0
727	20250124	090600	486620	2960	2960	2960	2960	4
728	20250124	090500	474780	2970	2970	2970	2970	0
729	20250124	090400	474780	2970	2970	2970	2970	0
730	20250124	090300	474780	2970	2970	2970	2970	13
731	20250124	090200	436170	2980	2985	2985	2980	32
732	20250124	090100	340710	2985	2985	2985	2985	0
733	20250124	090000	340710	2985	2990	2990	2985	114