KissMeData/376290/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212800	15502475	2975	2975	2975	2975	565
3	20250121	212700	15502475	2975	2975	2975	2975	0
4	20250121	212600	15502475	2975	2975	2975	2975	0
5	20250121	212500	15502475	2975	2975	2975	2975	0
6	20250121	212400	15502475	2975	2975	2975	2975	0
7	20250121	212300	15502475	2975	2975	2975	2975	0
8	20250121	212200	15502475	2975	2975	2975	2975	0
9	20250121	212100	15502475	2975	2975	2975	2975	0
10	20250121	212000	15502475	2975	2975	2975	2975	0
11	20250121	211900	15502475	2975	2975	2975	2975	0
12	20250121	211800	15502475	2975	2975	2975	2975	0
13	20250121	211700	15502475	2975	2975	2975	2975	0
14	20250121	211600	15502475	2975	2975	2975	2975	0
15	20250121	211500	15502475	2975	2975	2975	2975	0
16	20250121	211400	15502475	2975	2975	2975	2975	0
17	20250121	211300	15502475	2975	2975	2975	2975	0
18	20250121	211200	15502475	2975	2975	2975	2975	0
19	20250121	211100	15502475	2975	2975	2975	2975	0
20	20250121	211000	15502475	2975	2975	2975	2975	0
21	20250121	210900	15502475	2975	2975	2975	2975	0
22	20250121	210800	15502475	2975	2975	2975	2975	0
23	20250121	210700	15502475	2975	2975	2975	2975	0
24	20250121	210600	15502475	2975	2975	2975	2975	0
25	20250121	210500	15502475	2975	2975	2975	2975	0
26	20250121	210400	15502475	2975	2975	2975	2975	0
27	20250121	210300	15502475	2975	2975	2975	2975	0
28	20250121	210200	15502475	2975	2975	2975	2975	0
29	20250121	210100	15502475	2975	2975	2975	2975	0
30	20250121	210000	15502475	2975	2975	2975	2975	0
31	20250121	205900	15502475	2975	2975	2975	2975	0
32	20250121	205800	15502475	2975	2975	2975	2975	565
33	20250121	205700	15502475	2975	2975	2975	2975	0
34	20250121	205600	15502475	2975	2975	2975	2975	0
35	20250121	205500	15502475	2975	2975	2975	2975	0
36	20250121	205400	15502475	2975	2975	2975	2975	0
37	20250121	205300	15502475	2975	2975	2975	2975	0
38	20250121	205200	15502475	2975	2975	2975	2975	0
39	20250121	205100	15502475	2975	2975	2975	2975	0
40	20250121	205000	15502475	2975	2975	2975	2975	0
41	20250121	204900	15502475	2975	2975	2975	2975	0
42	20250121	204800	15502475	2975	2975	2975	2975	0
43	20250121	204700	15502475	2975	2975	2975	2975	0
44	20250121	204600	15502475	2975	2975	2975	2975	0
45	20250121	204500	15502475	2975	2975	2975	2975	0
46	20250121	204400	15502475	2975	2975	2975	2975	0
47	20250121	204300	15502475	2975	2975	2975	2975	0
48	20250121	204200	15502475	2975	2975	2975	2975	0
49	20250121	204100	15502475	2975	2975	2975	2975	0
50	20250121	204000	15502475	2975	2975	2975	2975	0
51	20250121	203900	15502475	2975	2975	2975	2975	0
52	20250121	203800	15502475	2975	2975	2975	2975	0
53	20250121	203700	15502475	2975	2975	2975	2975	0
54	20250121	203600	15502475	2975	2975	2975	2975	0
55	20250121	203500	15502475	2975	2975	2975	2975	0
56	20250121	203400	15502475	2975	2975	2975	2975	0
57	20250121	203300	15502475	2975	2975	2975	2975	0
58	20250121	203200	15502475	2975	2975	2975	2975	0
59	20250121	203100	15502475	2975	2975	2975	2975	0
60	20250121	203000	15502475	2975	2975	2975	2975	0
61	20250121	202900	15502475	2975	2975	2975	2975	0
62	20250121	202800	15502475	2975	2975	2975	2975	565
63	20250121	202700	15502475	2975	2975	2975	2975	0
64	20250121	202600	15502475	2975	2975	2975	2975	0
65	20250121	202500	15502475	2975	2975	2975	2975	0
66	20250121	202400	15502475	2975	2975	2975	2975	0
67	20250121	202300	15502475	2975	2975	2975	2975	0
68	20250121	202200	15502475	2975	2975	2975	2975	0
69	20250121	202100	15502475	2975	2975	2975	2975	0
70	20250121	202000	15502475	2975	2975	2975	2975	0
71	20250121	201900	15502475	2975	2975	2975	2975	0
72	20250121	201800	15502475	2975	2975	2975	2975	0
73	20250121	201700	15502475	2975	2975	2975	2975	0
74	20250121	201600	15502475	2975	2975	2975	2975	0
75	20250121	201500	15502475	2975	2975	2975	2975	0
76	20250121	201400	15502475	2975	2975	2975	2975	0
77	20250121	201300	15502475	2975	2975	2975	2975	0
78	20250121	201200	15502475	2975	2975	2975	2975	0
79	20250121	201100	15502475	2975	2975	2975	2975	0
80	20250121	201000	15502475	2975	2975	2975	2975	0
81	20250121	200900	15502475	2975	2975	2975	2975	0
82	20250121	200800	15502475	2975	2975	2975	2975	0
83	20250121	200700	15502475	2975	2975	2975	2975	0
84	20250121	200600	15502475	2975	2975	2975	2975	0
85	20250121	200500	15502475	2975	2975	2975	2975	0
86	20250121	200400	15502475	2975	2975	2975	2975	0
87	20250121	200300	15502475	2975	2975	2975	2975	0
88	20250121	200200	15502475	2975	2975	2975	2975	0
89	20250121	200100	15502475	2975	2975	2975	2975	0
90	20250121	200000	15502475	2975	2975	2975	2975	0
91	20250121	195900	15502475	2975	2975	2975	2975	0
92	20250121	195800	15502475	2975	2975	2975	2975	565
93	20250121	195700	15502475	2975	2975	2975	2975	0
94	20250121	195600	15502475	2975	2975	2975	2975	0
95	20250121	195500	15502475	2975	2975	2975	2975	0
96	20250121	195400	15502475	2975	2975	2975	2975	0
97	20250121	195300	15502475	2975	2975	2975	2975	0
98	20250121	195200	15502475	2975	2975	2975	2975	0
99	20250121	195100	15502475	2975	2975	2975	2975	0
100	20250121	195000	15502475	2975	2975	2975	2975	0
101	20250121	194900	15502475	2975	2975	2975	2975	0
102	20250121	194800	15502475	2975	2975	2975	2975	0
103	20250121	194700	15502475	2975	2975	2975	2975	0
104	20250121	194600	15502475	2975	2975	2975	2975	0
105	20250121	194500	15502475	2975	2975	2975	2975	0
106	20250121	194400	15502475	2975	2975	2975	2975	0
107	20250121	194300	15502475	2975	2975	2975	2975	0
108	20250121	194200	15502475	2975	2975	2975	2975	0
109	20250121	194100	15502475	2975	2975	2975	2975	0
110	20250121	194000	15502475	2975	2975	2975	2975	0
111	20250121	193900	15502475	2975	2975	2975	2975	0
112	20250121	193800	15502475	2975	2975	2975	2975	0
113	20250121	193700	15502475	2975	2975	2975	2975	0
114	20250121	193600	15502475	2975	2975	2975	2975	0
115	20250121	193500	15502475	2975	2975	2975	2975	0
116	20250121	193400	15502475	2975	2975	2975	2975	0
117	20250121	193300	15502475	2975	2975	2975	2975	0
118	20250121	193200	15502475	2975	2975	2975	2975	0
119	20250121	193100	15502475	2975	2975	2975	2975	0
120	20250121	193000	15502475	2975	2975	2975	2975	0
121	20250121	192900	15502475	2975	2975	2975	2975	0
122	20250121	192800	15502475	2975	2975	2975	2975	565
123	20250121	192700	15502475	2975	2975	2975	2975	0
124	20250121	192600	15502475	2975	2975	2975	2975	0
125	20250121	192500	15502475	2975	2975	2975	2975	0
126	20250121	192400	15502475	2975	2975	2975	2975	0
127	20250121	192300	15502475	2975	2975	2975	2975	0
128	20250121	192200	15502475	2975	2975	2975	2975	0
129	20250121	192100	15502475	2975	2975	2975	2975	0
130	20250121	192000	15502475	2975	2975	2975	2975	0
131	20250121	191900	15502475	2975	2975	2975	2975	0
132	20250121	191800	15502475	2975	2975	2975	2975	0
133	20250121	191700	15502475	2975	2975	2975	2975	0
134	20250121	191600	15502475	2975	2975	2975	2975	0
135	20250121	191500	15502475	2975	2975	2975	2975	0
136	20250121	191400	15502475	2975	2975	2975	2975	0
137	20250121	191300	15502475	2975	2975	2975	2975	0
138	20250121	191200	15502475	2975	2975	2975	2975	0
139	20250121	191100	15502475	2975	2975	2975	2975	0
140	20250121	191000	15502475	2975	2975	2975	2975	0
141	20250121	190900	15502475	2975	2975	2975	2975	0
142	20250121	190800	15502475	2975	2975	2975	2975	0
143	20250121	190700	15502475	2975	2975	2975	2975	0
144	20250121	190600	15502475	2975	2975	2975	2975	0
145	20250121	190500	15502475	2975	2975	2975	2975	0
146	20250121	190400	15502475	2975	2975	2975	2975	0
147	20250121	190300	15502475	2975	2975	2975	2975	0
148	20250121	190200	15502475	2975	2975	2975	2975	0
149	20250121	190100	15502475	2975	2975	2975	2975	0
150	20250121	190000	15502475	2975	2975	2975	2975	0
151	20250121	185900	15502475	2975	2975	2975	2975	0
152	20250121	185800	15502475	2975	2975	2975	2975	565
153	20250121	185700	15502475	2975	2975	2975	2975	0
154	20250121	185600	15502475	2975	2975	2975	2975	0
155	20250121	185500	15502475	2975	2975	2975	2975	0
156	20250121	185400	15502475	2975	2975	2975	2975	0
157	20250121	185300	15502475	2975	2975	2975	2975	0
158	20250121	185200	15502475	2975	2975	2975	2975	0
159	20250121	185100	15502475	2975	2975	2975	2975	0
160	20250121	185000	15502475	2975	2975	2975	2975	0
161	20250121	184900	15502475	2975	2975	2975	2975	0
162	20250121	184800	15502475	2975	2975	2975	2975	0
163	20250121	184700	15502475	2975	2975	2975	2975	0
164	20250121	184600	15502475	2975	2975	2975	2975	0
165	20250121	184500	15502475	2975	2975	2975	2975	0
166	20250121	184400	15502475	2975	2975	2975	2975	0
167	20250121	184300	15502475	2975	2975	2975	2975	0
168	20250121	184200	15502475	2975	2975	2975	2975	0
169	20250121	184100	15502475	2975	2975	2975	2975	0
170	20250121	184000	15502475	2975	2975	2975	2975	0
171	20250121	183900	15502475	2975	2975	2975	2975	0
172	20250121	183800	15502475	2975	2975	2975	2975	0
173	20250121	183700	15502475	2975	2975	2975	2975	0
174	20250121	183600	15502475	2975	2975	2975	2975	0
175	20250121	183500	15502475	2975	2975	2975	2975	0
176	20250121	183400	15502475	2975	2975	2975	2975	0
177	20250121	183300	15502475	2975	2975	2975	2975	0
178	20250121	183200	15502475	2975	2975	2975	2975	0
179	20250121	183100	15502475	2975	2975	2975	2975	0
180	20250121	183000	15502475	2975	2975	2975	2975	0
181	20250121	182900	15502475	2975	2975	2975	2975	0
182	20250121	182800	15502475	2975	2975	2975	2975	565
183	20250121	182700	15502475	2975	2975	2975	2975	0
184	20250121	182600	15502475	2975	2975	2975	2975	0
185	20250121	182500	15502475	2975	2975	2975	2975	0
186	20250121	182400	15502475	2975	2975	2975	2975	0
187	20250121	182300	15502475	2975	2975	2975	2975	0
188	20250121	182200	15502475	2975	2975	2975	2975	0
189	20250121	182100	15502475	2975	2975	2975	2975	0
190	20250121	182000	15502475	2975	2975	2975	2975	0
191	20250121	181900	15502475	2975	2975	2975	2975	0
192	20250121	181800	15502475	2975	2975	2975	2975	0
193	20250121	181700	15502475	2975	2975	2975	2975	0
194	20250121	181600	15502475	2975	2975	2975	2975	0
195	20250121	181500	15502475	2975	2975	2975	2975	0
196	20250121	181400	15502475	2975	2975	2975	2975	0
197	20250121	181300	15502475	2975	2975	2975	2975	0
198	20250121	181200	15502475	2975	2975	2975	2975	0
199	20250121	181100	15502475	2975	2975	2975	2975	0
200	20250121	181000	15502475	2975	2975	2975	2975	0
201	20250121	180900	15502475	2975	2975	2975	2975	0
202	20250121	180800	15502475	2975	2975	2975	2975	0
203	20250121	180700	15502475	2975	2975	2975	2975	0
204	20250121	180600	15502475	2975	2975	2975	2975	0
205	20250121	180500	15502475	2975	2975	2975	2975	0
206	20250121	180400	15502475	2975	2975	2975	2975	0
207	20250121	180300	15502475	2975	2975	2975	2975	0
208	20250121	180200	15502475	2975	2975	2975	2975	0
209	20250121	180100	15502475	2975	2975	2975	2975	0
210	20250121	180000	15502475	2975	2975	2975	2975	0
211	20250121	175900	15502475	2975	2975	2975	2975	0
212	20250121	175800	15502475	2975	2975	2975	2975	565
213	20250121	175700	15502475	2975	2975	2975	2975	0
214	20250121	175600	15502475	2975	2975	2975	2975	0
215	20250121	175500	15502475	2975	2975	2975	2975	0
216	20250121	175400	15502475	2975	2975	2975	2975	0
217	20250121	175300	15502475	2975	2975	2975	2975	0
218	20250121	175200	15502475	2975	2975	2975	2975	0
219	20250121	175100	15502475	2975	2975	2975	2975	0
220	20250121	175000	15502475	2975	2975	2975	2975	0
221	20250121	174900	15502475	2975	2975	2975	2975	0
222	20250121	174800	15502475	2975	2975	2975	2975	0
223	20250121	174700	15502475	2975	2975	2975	2975	0
224	20250121	174600	15502475	2975	2975	2975	2975	0
225	20250121	174500	15502475	2975	2975	2975	2975	0
226	20250121	174400	15502475	2975	2975	2975	2975	0
227	20250121	174300	15502475	2975	2975	2975	2975	0
228	20250121	174200	15502475	2975	2975	2975	2975	0
229	20250121	174100	15502475	2975	2975	2975	2975	0
230	20250121	174000	15502475	2975	2975	2975	2975	0
231	20250121	173900	15502475	2975	2975	2975	2975	0
232	20250121	173800	15502475	2975	2975	2975	2975	0
233	20250121	173700	15502475	2975	2975	2975	2975	0
234	20250121	173600	15502475	2975	2975	2975	2975	0
235	20250121	173500	15502475	2975	2975	2975	2975	0
236	20250121	173400	15502475	2975	2975	2975	2975	0
237	20250121	173300	15502475	2975	2975	2975	2975	0
238	20250121	173200	15502475	2975	2975	2975	2975	0
239	20250121	173100	15502475	2975	2975	2975	2975	0
240	20250121	173000	15502475	2975	2975	2975	2975	0
241	20250121	172900	15502475	2975	2975	2975	2975	0
242	20250121	172800	15502475	2975	2975	2975	2975	565
243	20250121	172700	15502475	2975	2975	2975	2975	0
244	20250121	172600	15502475	2975	2975	2975	2975	0
245	20250121	172500	15502475	2975	2975	2975	2975	0
246	20250121	172400	15502475	2975	2975	2975	2975	0
247	20250121	172300	15502475	2975	2975	2975	2975	0
248	20250121	172200	15502475	2975	2975	2975	2975	0
249	20250121	172100	15502475	2975	2975	2975	2975	0
250	20250121	172000	15502475	2975	2975	2975	2975	0
251	20250121	171900	15502475	2975	2975	2975	2975	0
252	20250121	171800	15502475	2975	2975	2975	2975	0
253	20250121	171700	15502475	2975	2975	2975	2975	0
254	20250121	171600	15502475	2975	2975	2975	2975	0
255	20250121	171500	15502475	2975	2975	2975	2975	0
256	20250121	171400	15502475	2975	2975	2975	2975	0
257	20250121	171300	15502475	2975	2975	2975	2975	0
258	20250121	171200	15502475	2975	2975	2975	2975	0
259	20250121	171100	15502475	2975	2975	2975	2975	0
260	20250121	171000	15502475	2975	2975	2975	2975	0
261	20250121	170900	15502475	2975	2975	2975	2975	0
262	20250121	170800	15502475	2975	2975	2975	2975	0
263	20250121	170700	15502475	2975	2975	2975	2975	0
264	20250121	170600	15502475	2975	2975	2975	2975	0
265	20250121	170500	15502475	2975	2975	2975	2975	0
266	20250121	170400	15502475	2975	2975	2975	2975	0
267	20250121	170300	15502475	2975	2975	2975	2975	0
268	20250121	170200	15502475	2975	2975	2975	2975	0
269	20250121	170100	15502475	2975	2975	2975	2975	0
270	20250121	170000	15502475	2975	2975	2975	2975	0
271	20250121	165900	15502475	2975	2975	2975	2975	0
272	20250121	165800	15502475	2975	2975	2975	2975	565
273	20250121	165700	15502475	2975	2975	2975	2975	0
274	20250121	165600	15502475	2975	2975	2975	2975	0
275	20250121	165500	15502475	2975	2975	2975	2975	0
276	20250121	165400	15502475	2975	2975	2975	2975	0
277	20250121	165300	15502475	2975	2975	2975	2975	0
278	20250121	165200	15502475	2975	2975	2975	2975	0
279	20250121	165100	15502475	2975	2975	2975	2975	0
280	20250121	165000	15502475	2975	2975	2975	2975	0
281	20250121	164900	15502475	2975	2975	2975	2975	0
282	20250121	164800	15502475	2975	2975	2975	2975	0
283	20250121	164700	15502475	2975	2975	2975	2975	0
284	20250121	164600	15502475	2975	2975	2975	2975	0
285	20250121	164500	15502475	2975	2975	2975	2975	0
286	20250121	164400	15502475	2975	2975	2975	2975	0
287	20250121	164300	15502475	2975	2975	2975	2975	0
288	20250121	164200	15502475	2975	2975	2975	2975	0
289	20250121	164100	15502475	2975	2975	2975	2975	0
290	20250121	164000	15502475	2975	2975	2975	2975	0
291	20250121	163900	15502475	2975	2975	2975	2975	0
292	20250121	163800	15502475	2975	2975	2975	2975	0
293	20250121	163700	15502475	2975	2975	2975	2975	0
294	20250121	163600	15502475	2975	2975	2975	2975	0
295	20250121	163500	15502475	2975	2975	2975	2975	0
296	20250121	163400	15502475	2975	2975	2975	2975	0
297	20250121	163300	15502475	2975	2975	2975	2975	0
298	20250121	163200	15502475	2975	2975	2975	2975	0
299	20250121	163100	15502475	2975	2975	2975	2975	0
300	20250121	163000	15502475	2975	2975	2975	2975	0
301	20250121	162900	15502475	2975	2975	2975	2975	0
302	20250121	162800	15502475	2975	2975	2975	2975	565
303	20250121	162700	15502475	2975	2975	2975	2975	0
304	20250121	162600	15502475	2975	2975	2975	2975	0
305	20250121	162500	15502475	2975	2975	2975	2975	0
306	20250121	162400	15502475	2975	2975	2975	2975	0
307	20250121	162300	15502475	2975	2975	2975	2975	0
308	20250121	162200	15502475	2975	2975	2975	2975	0
309	20250121	162100	15502475	2975	2975	2975	2975	0
310	20250121	162000	15502475	2975	2975	2975	2975	0
311	20250121	161900	15502475	2975	2975	2975	2975	0
312	20250121	161800	15502475	2975	2975	2975	2975	0
313	20250121	161700	15502475	2975	2975	2975	2975	0
314	20250121	161600	15502475	2975	2975	2975	2975	0
315	20250121	161500	15502475	2975	2975	2975	2975	0
316	20250121	161400	15502475	2975	2975	2975	2975	0
317	20250121	161300	15502475	2975	2975	2975	2975	0
318	20250121	161200	15502475	2975	2975	2975	2975	0
319	20250121	161100	15502475	2975	2975	2975	2975	0
320	20250121	161000	15502475	2975	2975	2975	2975	0
321	20250121	160900	15502475	2975	2975	2975	2975	0
322	20250121	160800	15502475	2975	2975	2975	2975	0
323	20250121	160700	15502475	2975	2975	2975	2975	0
324	20250121	160600	15502475	2975	2975	2975	2975	0
325	20250121	160500	15502475	2975	2975	2975	2975	0
326	20250121	160400	15502475	2975	2975	2975	2975	0
327	20250121	160300	15502475	2975	2975	2975	2975	0
328	20250121	160200	15502475	2975	2975	2975	2975	0
329	20250121	160100	15502475	2975	2975	2975	2975	0
330	20250121	160000	15502475	2975	2975	2975	2975	0
331	20250121	155900	15502475	2975	2975	2975	2975	0
332	20250121	155800	15502475	2975	2975	2975	2975	565
333	20250121	155700	15502475	2975	2975	2975	2975	0
334	20250121	155600	15502475	2975	2975	2975	2975	0
335	20250121	155500	15502475	2975	2975	2975	2975	0
336	20250121	155400	15502475	2975	2975	2975	2975	0
337	20250121	155300	15502475	2975	2975	2975	2975	0
338	20250121	155200	15502475	2975	2975	2975	2975	0
339	20250121	155100	15502475	2975	2975	2975	2975	0
340	20250121	155000	15502475	2975	2975	2975	2975	0
341	20250121	154900	15502475	2975	2975	2975	2975	0
342	20250121	154800	15502475	2975	2975	2975	2975	0
343	20250121	154700	15502475	2975	2975	2975	2975	0
344	20250121	154600	15502475	2975	2975	2975	2975	0
345	20250121	154500	15502475	2975	2975	2975	2975	0
346	20250121	154400	15502475	2975	2975	2975	2975	0
347	20250121	154300	15502475	2975	2975	2975	2975	0
348	20250121	154200	15502475	2975	2975	2975	2975	0
349	20250121	154100	15502475	2975	2975	2975	2975	0
350	20250121	154000	15502475	2975	2975	2975	2975	0
351	20250121	153900	15502475	2975	2975	2975	2975	0
352	20250121	153800	15502475	2975	2975	2975	2975	0
353	20250121	153700	15502475	2975	2975	2975	2975	0
354	20250121	153600	15502475	2975	2975	2975	2975	0
355	20250121	153500	15502475	2975	2975	2975	2975	0
356	20250121	153400	15502475	2975	2975	2975	2975	0
357	20250121	153300	15502475	2975	2975	2975	2975	0
358	20250121	153200	15502475	2975	2975	2975	2975	0
359	20250121	153100	15502475	2975	2975	2975	2975	0
360	20250121	153000	15502475	2975	2975	2975	2975	565
361	20250121	152900	13821600	2970	2970	2970	2970	0
362	20250121	152800	13821600	2970	2970	2970	2970	0
363	20250121	152700	13821600	2970	2970	2970	2970	0
364	20250121	152600	13821600	2970	2970	2970	2970	0
365	20250121	152500	13821600	2970	2970	2970	2970	0
366	20250121	152400	13821600	2970	2970	2970	2970	0
367	20250121	152300	13821600	2970	2970	2970	2970	0
368	20250121	152200	13821600	2970	2970	2970	2970	0
369	20250121	152100	13821600	2970	2970	2970	2970	0
370	20250121	152000	13821600	2970	2970	2970	2970	0
371	20250121	151900	13821600	2970	2975	2975	2970	89
372	20250121	151800	13556855	2975	2975	2975	2975	3
373	20250121	151700	13547930	2975	2980	2980	2975	5
374	20250121	151600	13533045	2975	2975	2975	2975	156
375	20250121	151500	13068945	2975	2975	2975	2975	3
376	20250121	151400	13060020	2975	2980	2980	2975	42
377	20250121	151300	12934875	2980	2985	2985	2980	4
378	20250121	151200	12922950	2990	2990	2990	2990	0
379	20250121	151100	12922950	2990	2990	2990	2990	0
380	20250121	151000	12922950	2990	2990	2990	2990	0
381	20250121	150900	12922950	2990	2990	2990	2990	0
382	20250121	150800	12922950	2990	2990	2990	2990	0
383	20250121	150700	12922950	2990	2990	2990	2990	0
384	20250121	150600	12922950	2990	2985	2990	2985	1000
385	20250121	150500	9937945	2985	2985	2985	2985	0
386	20250121	150400	9937945	2985	2985	2985	2985	0
387	20250121	150300	9937945	2985	2985	2985	2985	1
388	20250121	150200	9934960	2985	2985	2985	2985	1
389	20250121	150100	9931975	2985	2985	2985	2985	0
390	20250121	150000	9931975	2985	2985	2985	2985	127
391	20250121	145900	9552880	2985	2985	2985	2985	0
392	20250121	145800	9552880	2985	2985	2985	2985	0
393	20250121	145700	9552880	2985	2985	2985	2985	1
394	20250121	145600	9549895	2985	2985	2985	2985	1
395	20250121	145500	9546910	2980	2980	2980	2980	0
396	20250121	145400	9546910	2980	2980	2980	2980	0
397	20250121	145300	9546910	2980	2980	2980	2980	0
398	20250121	145200	9546910	2980	2980	2980	2980	0
399	20250121	145100	9546910	2980	2980	2980	2980	0
400	20250121	145000	9546910	2980	2980	2980	2980	0
401	20250121	144900	9546910	2980	2980	2980	2980	0
402	20250121	144800	9546910	2980	2980	2980	2980	0
403	20250121	144700	9546910	2980	2980	2980	2980	0
404	20250121	144600	9546910	2980	2980	2980	2980	0
405	20250121	144500	9546910	2980	2980	2980	2980	0
406	20250121	144400	9546910	2980	2980	2980	2980	0
407	20250121	144300	9546910	2980	2980	2980	2980	0
408	20250121	144200	9546910	2980	2980	2980	2980	0
409	20250121	144100	9546910	2980	2980	2980	2980	0
410	20250121	144000	9546910	2980	2980	2980	2980	0
411	20250121	143900	9546910	2980	2980	2980	2980	3
412	20250121	143800	9537970	2985	2985	2985	2985	0
413	20250121	143700	9537970	2985	2985	2985	2985	0
414	20250121	143600	9537970	2985	2985	2985	2985	0
415	20250121	143500	9537970	2985	2985	2985	2985	0
416	20250121	143400	9537970	2985	2985	2985	2985	0
417	20250121	143300	9537970	2985	2985	2985	2985	0
418	20250121	143200	9537970	2985	2985	2985	2985	0
419	20250121	143100	9537970	2985	2985	2985	2985	0
420	20250121	143000	9537970	2985	2985	2985	2985	0
421	20250121	142900	9537970	2985	2985	2985	2985	0
422	20250121	142800	9537970	2985	2985	2985	2985	0
423	20250121	142700	9537970	2985	2985	2985	2985	0
424	20250121	142600	9537970	2985	2985	2985	2985	1
425	20250121	142500	9534985	2985	2985	2985	2985	0
426	20250121	142400	9534985	2985	2985	2985	2985	0
427	20250121	142300	9534985	2985	2985	2985	2985	0
428	20250121	142200	9534985	2985	2985	2985	2985	0
429	20250121	142100	9534985	2985	2985	2985	2985	0
430	20250121	142000	9534985	2985	2985	2985	2985	0
431	20250121	141900	9534985	2985	2985	2985	2985	1
432	20250121	141800	9532000	2985	2985	2985	2985	0
433	20250121	141700	9532000	2985	2985	2985	2985	1
434	20250121	141600	9529015	2985	2985	2985	2985	0
435	20250121	141500	9529015	2985	2985	2985	2985	0
436	20250121	141400	9529015	2985	2985	2985	2985	0
437	20250121	141300	9529015	2985	2985	2985	2985	0
438	20250121	141200	9529015	2985	2985	2985	2985	0
439	20250121	141100	9529015	2985	2985	2985	2985	0
440	20250121	141000	9529015	2985	2985	2985	2985	0
441	20250121	140900	9529015	2985	2985	2985	2985	0
442	20250121	140800	9529015	2985	2985	2985	2985	0
443	20250121	140700	9529015	2985	2985	2985	2985	0
444	20250121	140600	9529015	2985	2985	2985	2985	0
445	20250121	140500	9529015	2985	2985	2985	2985	0
446	20250121	140400	9529015	2985	2985	2985	2985	0
447	20250121	140300	9529015	2985	2985	2985	2985	0
448	20250121	140200	9529015	2985	2985	2985	2985	0
449	20250121	140100	9529015	2985	2985	2985	2985	0
450	20250121	140000	9529015	2985	2985	2985	2985	0
451	20250121	135900	9529015	2985	2985	2985	2985	0
452	20250121	135800	9529015	2985	2985	2985	2985	0
453	20250121	135700	9529015	2985	2985	2985	2985	0
454	20250121	135600	9529015	2985	2985	2985	2985	1
455	20250121	135500	9526030	2985	2985	2985	2985	0
456	20250121	135400	9526030	2985	2985	2985	2985	0
457	20250121	135300	9526030	2985	2985	2985	2985	0
458	20250121	135200	9526030	2985	2985	2985	2985	0
459	20250121	135100	9526030	2985	2985	2985	2985	0
460	20250121	135000	9526030	2985	2985	2985	2985	0
461	20250121	134900	9526030	2985	2985	2985	2985	0
462	20250121	134800	9526030	2985	2985	2985	2985	0
463	20250121	134700	9526030	2985	2985	2985	2985	90
464	20250121	134600	9257380	2985	2985	2985	2985	0
465	20250121	134500	9257380	2985	2985	2985	2985	0
466	20250121	134400	9257380	2985	2985	2985	2985	0
467	20250121	134300	9257380	2985	2985	2985	2985	0
468	20250121	134200	9257380	2985	2985	2985	2985	0
469	20250121	134100	9257380	2985	2985	2985	2985	0
470	20250121	134000	9257380	2985	2985	2985	2985	0
471	20250121	133900	9257380	2985	2985	2985	2985	0
472	20250121	133800	9257380	2985	2985	2985	2985	0
473	20250121	133700	9257380	2985	2985	2985	2985	0
474	20250121	133600	9257380	2985	2985	2985	2985	0
475	20250121	133500	9257380	2985	2985	2985	2985	0
476	20250121	133400	9257380	2985	2985	2985	2985	0
477	20250121	133300	9257380	2985	2985	2985	2985	0
478	20250121	133200	9257380	2985	2985	2985	2985	0
479	20250121	133100	9257380	2985	2985	2985	2985	0
480	20250121	133000	9257380	2985	2985	2985	2985	0
481	20250121	132900	9257380	2985	2985	2985	2985	0
482	20250121	132800	9257380	2985	2985	2985	2985	0
483	20250121	132700	9257380	2985	2985	2985	2985	2
484	20250121	132600	9251410	2985	2985	2985	2985	0
485	20250121	132500	9251410	2985	2985	2985	2985	1
486	20250121	132400	9248425	2985	2985	2985	2985	0
487	20250121	132300	9248425	2985	2985	2985	2985	0
488	20250121	132200	9248425	2985	2985	2985	2985	3
489	20250121	132100	9239470	2985	2985	2985	2985	0
490	20250121	132000	9239470	2985	2985	2985	2985	0
491	20250121	131900	9239470	2985	2985	2985	2985	0
492	20250121	131800	9239470	2985	2985	2985	2985	0
493	20250121	131700	9239470	2985	2985	2985	2985	0
494	20250121	131600	9239470	2985	2985	2985	2985	0
495	20250121	131500	9239470	2985	2985	2985	2985	0
496	20250121	131400	9239470	2985	2985	2985	2985	0
497	20250121	131300	9239470	2985	2985	2985	2985	0
498	20250121	131200	9239470	2985	2985	2985	2985	0
499	20250121	131100	9239470	2985	2985	2985	2985	0
500	20250121	131000	9239470	2985	2985	2985	2985	4
501	20250121	130900	9227530	2985	2985	2985	2985	0
502	20250121	130800	9227530	2985	2985	2985	2985	30
503	20250121	130700	9137980	3000	3000	3000	3000	0
504	20250121	130600	9137980	3000	3000	3000	3000	0
505	20250121	130500	9137980	3000	3000	3000	3000	0
506	20250121	130400	9137980	3000	3000	3000	3000	0
507	20250121	130300	9137980	3000	3000	3000	3000	0
508	20250121	130200	9137980	3000	3000	3000	3000	0
509	20250121	130100	9137980	3000	3000	3000	3000	0
510	20250121	130000	9137980	3000	3000	3000	3000	0
511	20250121	125900	9137980	3000	3000	3000	3000	0
512	20250121	125800	9137980	3000	3000	3000	3000	1
513	20250121	125700	9134980	3005	3005	3005	3005	1
514	20250121	125600	9131975	2990	2990	2990	2990	0
515	20250121	125500	9131975	2990	2990	2990	2990	0
516	20250121	125400	9131975	2990	2990	2990	2990	0
517	20250121	125300	9131975	2990	2990	2990	2990	0
518	20250121	125200	9131975	2990	2990	2990	2990	0
519	20250121	125100	9131975	2990	2990	2990	2990	0
520	20250121	125000	9131975	2990	2990	2990	2990	0
521	20250121	124900	9131975	2990	2990	2990	2990	300
522	20250121	124800	8234975	2985	2985	2985	2985	0
523	20250121	124700	8234975	2985	2985	2985	2985	0
524	20250121	124600	8234975	2985	2985	2985	2985	0
525	20250121	124500	8234975	2985	2985	2985	2985	0
526	20250121	124400	8234975	2985	2985	2985	2985	0
527	20250121	124300	8234975	2985	2985	2985	2985	0
528	20250121	124200	8234975	2985	2985	2985	2985	0
529	20250121	124100	8234975	2985	2995	2995	2985	77
530	20250121	124000	8005115	2985	2985	2985	2985	0
531	20250121	123900	8005115	2985	2985	2985	2985	0
532	20250121	123800	8005115	2985	2985	2985	2985	0
533	20250121	123700	8005115	2985	2985	2985	2985	0
534	20250121	123600	8005115	2985	2985	2985	2985	0
535	20250121	123500	8005115	2985	2985	2985	2985	0
536	20250121	123400	8005115	2985	2985	2985	2985	0
537	20250121	123300	8005115	2985	2985	2985	2985	0
538	20250121	123200	8005115	2985	2985	2985	2985	0
539	20250121	123100	8005115	2985	2995	2995	2985	3
540	20250121	123000	7996145	2985	3010	3010	2985	27
541	20250121	122900	7915055	3005	3005	3005	3005	1
542	20250121	122800	7912050	2990	2990	2990	2990	0
543	20250121	122700	7912050	2990	2990	2990	2990	0
544	20250121	122600	7912050	2990	2990	2990	2990	0
545	20250121	122500	7912050	2990	3010	3010	2990	6
546	20250121	122400	7894050	3015	3015	3015	3015	1
547	20250121	122300	7891035	3005	3010	3010	3005	201
548	20250121	122200	7286030	3015	3015	3015	3015	0
549	20250121	122100	7286030	3015	3015	3015	3015	0
550	20250121	122000	7286030	3015	3015	3015	3015	0
551	20250121	121900	7286030	3015	3015	3015	3015	0
552	20250121	121800	7286030	3015	3015	3015	3015	0
553	20250121	121700	7286030	3015	3015	3015	3015	0
554	20250121	121600	7286030	3015	3015	3015	3015	0
555	20250121	121500	7286030	3015	3015	3015	3015	0
556	20250121	121400	7286030	3015	3015	3015	3015	0
557	20250121	121300	7286030	3015	3015	3015	3015	0
558	20250121	121200	7286030	3015	3015	3015	3015	0
559	20250121	121100	7286030	3015	3015	3015	3015	0
560	20250121	121000	7286030	3015	3010	3015	3010	2
561	20250121	120900	7280005	2990	2990	2990	2990	100
562	20250121	120800	6981005	2990	2990	2990	2990	0
563	20250121	120700	6981005	2990	2990	2990	2990	99
564	20250121	120600	6684995	2990	2990	2990	2990	0
565	20250121	120500	6684995	2990	2990	2990	2990	0
566	20250121	120400	6684995	2990	2990	2990	2990	1
567	20250121	120300	6682005	2995	2995	2995	2995	0
568	20250121	120200	6682005	2995	2995	2995	2995	0
569	20250121	120100	6682005	2995	2995	2995	2995	0
570	20250121	120000	6682005	2995	2995	2995	2995	0
571	20250121	115900	6682005	2995	2995	2995	2995	1
572	20250121	115800	6679010	2995	2995	2995	2995	0
573	20250121	115700	6679010	2995	2995	2995	2995	0
574	20250121	115600	6679010	2995	2995	2995	2995	0
575	20250121	115500	6679010	2995	2995	2995	2995	0
576	20250121	115400	6679010	2995	2995	2995	2995	1
577	20250121	115300	6676015	2990	2990	2990	2990	3
578	20250121	115200	6667045	2990	2990	2990	2990	3
579	20250121	115100	6658075	2990	2990	2990	2990	0
580	20250121	115000	6658075	2990	2990	2990	2990	0
581	20250121	114900	6658075	2990	2990	2990	2990	0
582	20250121	114800	6658075	2990	2990	2990	2990	0
583	20250121	114700	6658075	2990	2990	2990	2990	0
584	20250121	114600	6658075	2990	2990	2990	2990	0
585	20250121	114500	6658075	2990	2990	2990	2990	1
586	20250121	114400	6655085	3015	3015	3015	3015	0
587	20250121	114300	6655085	3015	3015	3015	3015	0
588	20250121	114200	6655085	3015	3015	3015	3015	0
589	20250121	114100	6655085	3015	3015	3015	3015	0
590	20250121	114000	6655085	3015	3015	3015	3015	0
591	20250121	113900	6655085	3015	3015	3015	3015	0
592	20250121	113800	6655085	3015	3015	3015	3015	0
593	20250121	113700	6655085	3015	3015	3015	3015	0
594	20250121	113600	6655085	3015	3015	3015	3015	0
595	20250121	113500	6655085	3015	3015	3015	3015	0
596	20250121	113400	6655085	3015	3015	3015	3015	0
597	20250121	113300	6655085	3015	3015	3015	3015	0
598	20250121	113200	6655085	3015	3015	3015	3015	0
599	20250121	113100	6655085	3015	3015	3015	3015	0
600	20250121	113000	6655085	3015	3015	3015	3015	0
601	20250121	112900	6655085	3015	3015	3015	3015	0
602	20250121	112800	6655085	3015	3015	3015	3015	0
603	20250121	112700	6655085	3015	3015	3015	3015	0
604	20250121	112600	6655085	3015	3015	3015	3015	0
605	20250121	112500	6655085	3015	3015	3015	3015	0
606	20250121	112400	6655085	3015	3015	3015	3015	1
607	20250121	112300	6652070	3015	3015	3015	3015	0
608	20250121	112200	6652070	3015	3015	3015	3015	0
609	20250121	112100	6652070	3015	3015	3015	3015	0
610	20250121	112000	6652070	3015	3015	3015	3015	0
611	20250121	111900	6652070	3015	3015	3015	3015	0
612	20250121	111800	6652070	3015	3015	3015	3015	0
613	20250121	111700	6652070	3015	3015	3015	3015	0
614	20250121	111600	6652070	3015	3015	3015	3015	0
615	20250121	111500	6652070	3015	3015	3015	3015	0
616	20250121	111400	6652070	3015	3015	3015	3015	0
617	20250121	111300	6652070	3015	3015	3015	3015	0
618	20250121	111200	6652070	3015	3015	3015	3015	1
619	20250121	111100	6649055	2990	2990	2990	2990	0
620	20250121	111000	6649055	2990	2990	2990	2990	0
621	20250121	110900	6649055	2990	2990	2990	2990	5
622	20250121	110800	6634105	3015	3015	3015	3015	0
623	20250121	110700	6634105	3015	3015	3015	3015	0
624	20250121	110600	6634105	3015	3015	3015	3015	0
625	20250121	110500	6634105	3015	3015	3015	3015	0
626	20250121	110400	6634105	3015	3015	3015	3015	0
627	20250121	110300	6634105	3015	3015	3015	3015	0
628	20250121	110200	6634105	3015	3015	3015	3015	0
629	20250121	110100	6634105	3015	3015	3015	3015	0
630	20250121	110000	6634105	3015	3015	3015	3015	0
631	20250121	105900	6634105	3015	3015	3015	3015	0
632	20250121	105800	6634105	3015	2995	3015	2995	10
633	20250121	105700	6604045	2990	2990	2990	2990	100
634	20250121	105600	6305045	2990	2990	2990	2990	0
635	20250121	105500	6305045	2990	2990	2990	2990	0
636	20250121	105400	6305045	2990	2990	2990	2990	0
637	20250121	105300	6305045	2990	2990	2990	2990	0
638	20250121	105200	6305045	2990	2990	2990	2990	0
639	20250121	105100	6305045	2990	2990	2990	2990	6
640	20250121	105000	6287105	3015	3015	3015	3015	0
641	20250121	104900	6287105	3015	3015	3015	3015	0
642	20250121	104800	6287105	3015	3015	3015	3015	1
643	20250121	104700	6284090	2980	2980	2980	2980	0
644	20250121	104600	6284090	2980	2980	2980	2980	0
645	20250121	104500	6284090	2980	2980	2980	2980	0
646	20250121	104400	6284090	2980	2980	2980	2980	0
647	20250121	104300	6284090	2980	2980	2980	2980	0
648	20250121	104200	6284090	2980	2980	2980	2980	0
649	20250121	104100	6284090	2980	2980	2980	2980	0
650	20250121	104000	6284090	2980	2980	2980	2980	34
651	20250121	103900	6182770	2970	2970	2970	2970	0
652	20250121	103800	6182770	2970	2970	2970	2970	0
653	20250121	103700	6182770	2970	2970	2970	2970	1
654	20250121	103600	6179800	2980	2980	2980	2980	0
655	20250121	103500	6179800	2980	2990	2990	2970	544
656	20250121	103400	4562680	2990	3000	3020	2990	7
657	20250121	103300	4541685	2980	2980	2980	2980	0
658	20250121	103200	4541685	2980	2980	2980	2980	0
659	20250121	103100	4541685	2980	2980	2980	2980	0
660	20250121	103000	4541685	2980	2980	2980	2980	0
661	20250121	102900	4541685	2980	2980	2980	2980	0
662	20250121	102800	4541685	2980	2980	2980	2980	0
663	20250121	102700	4541685	2980	2980	2980	2980	0
664	20250121	102600	4541685	2980	2980	2980	2980	0
665	20250121	102500	4541685	2980	2980	2980	2980	0
666	20250121	102400	4541685	2980	2980	2980	2980	0
667	20250121	102300	4541685	2980	2980	2980	2980	0
668	20250121	102200	4541685	2980	2980	2980	2980	1
669	20250121	102100	4538705	3020	3020	3020	3020	0
670	20250121	102000	4538705	3020	3020	3020	3020	0
671	20250121	101900	4538705	3020	3020	3020	3020	0
672	20250121	101800	4538705	3020	3020	3020	3020	0
673	20250121	101700	4538705	3020	3020	3020	3020	0
674	20250121	101600	4538705	3020	3020	3020	3020	0
675	20250121	101500	4538705	3020	3020	3020	3020	0
676	20250121	101400	4538705	3020	3020	3020	3020	0
677	20250121	101300	4538705	3020	3020	3020	3020	0
678	20250121	101200	4538705	3020	3020	3020	3020	0
679	20250121	101100	4538705	3020	3020	3020	3020	0
680	20250121	101000	4538705	3020	3020	3020	3020	0
681	20250121	100900	4538705	3020	3020	3020	3020	0
682	20250121	100800	4538705	3020	3020	3020	3020	0
683	20250121	100700	4538705	3020	3020	3020	3020	1
684	20250121	100600	4535685	3020	2985	3020	2970	743
685	20250121	100500	2322590	2985	2985	2985	2985	0
686	20250121	100400	2322590	2985	2985	2985	2985	0
687	20250121	100300	2322590	2985	2985	2985	2985	0
688	20250121	100200	2322590	2985	2985	2985	2985	0
689	20250121	100100	2322590	2985	2985	2985	2985	0
690	20250121	100000	2322590	2985	2985	2985	2985	0
691	20250121	095900	2322590	2985	2985	2985	2985	0
692	20250121	095800	2322590	2985	2985	2985	2985	0
693	20250121	095700	2322590	2985	2985	2985	2985	0
694	20250121	095600	2322590	2985	2985	2985	2985	1
695	20250121	095500	2319605	3025	3025	3025	3025	0
696	20250121	095400	2319605	3025	3025	3025	3025	0
697	20250121	095300	2319605	3025	3025	3025	3025	0
698	20250121	095200	2319605	3025	3025	3025	3025	5
699	20250121	095100	2304480	3025	2995	3025	2995	3
700	20250121	095000	2295435	2990	3000	3000	2990	118
701	20250121	094900	1942065	3005	3005	3005	3005	0
702	20250121	094800	1942065	3005	3020	3020	3005	421
703	20250121	094700	676925	3025	3025	3025	3025	0
704	20250121	094600	676925	3025	3025	3025	3025	0
705	20250121	094500	676925	3025	3025	3025	3025	2
706	20250121	094400	670875	3025	3025	3025	3025	1
707	20250121	094300	667850	3025	3025	3025	3025	1
708	20250121	094200	664825	3020	3020	3020	3020	0
709	20250121	094100	664825	3020	3025	3025	3020	57
710	20250121	094000	492665	3025	3025	3025	3025	0
711	20250121	093900	492665	3025	3025	3025	3025	0
712	20250121	093800	492665	3025	3025	3025	3025	0
713	20250121	093700	492665	3025	3025	3025	3025	0
714	20250121	093600	492665	3025	3025	3025	3025	0
715	20250121	093500	492665	3025	3025	3025	3025	0
716	20250121	093400	492665	3025	3025	3025	3025	0
717	20250121	093300	492665	3025	3025	3025	3025	0
718	20250121	093200	492665	3025	3025	3025	3025	0
719	20250121	093100	492665	3025	3025	3025	3025	0
720	20250121	093000	492665	3025	3025	3025	3025	0
721	20250121	092900	492665	3025	3025	3025	3025	0
722	20250121	092800	492665	3025	3025	3025	3025	0
723	20250121	092700	492665	3025	3025	3025	3025	1
724	20250121	092600	489640	3030	3030	3030	3030	0
725	20250121	092500	489640	3030	3030	3030	3030	0
726	20250121	092400	489640	3030	3030	3030	3030	0
727	20250121	092300	489640	3030	3030	3030	3030	0
728	20250121	092200	489640	3030	3030	3030	3030	0
729	20250121	092100	489640	3030	3030	3030	3030	0
730	20250121	092000	489640	3030	3030	3030	3030	0
731	20250121	091900	489640	3030	3030	3030	3030	0
732	20250121	091800	489640	3030	3030	3030	3030	0
733	20250121	091700	489640	3030	3030	3030	3030	0
734	20250121	091600	489640	3030	3030	3030	3030	0
735	20250121	091500	489640	3030	3030	3030	3030	0
736	20250121	091400	489640	3030	3030	3030	3030	1
737	20250121	091300	486610	3025	3025	3025	3025	0
738	20250121	091200	486610	3025	3030	3030	3020	35
739	20250121	091100	380575	3050	3050	3050	3050	0
740	20250121	091000	380575	3050	3050	3050	3050	0
741	20250121	090900	380575	3050	3050	3050	3050	0
742	20250121	090800	380575	3050	3050	3050	3050	0
743	20250121	090700	380575	3050	3050	3050	3050	0
744	20250121	090600	380575	3050	3050	3050	3050	0
745	20250121	090500	380575	3050	3050	3050	3050	0
746	20250121	090400	380575	3050	3050	3050	3050	1
747	20250121	090300	377525	3030	3030	3030	3030	0
748	20250121	090200	377525	3030	3035	3035	3030	32
749	20250121	090100	280555	3035	3035	3035	3035	0
750	20250121	090000	280555	3035	3050	3050	3035	92