KissMeData/376290/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212800	30205530	2990	2990	2990	2990	216
3	20250123	212700	30205530	2990	2990	2990	2990	0
4	20250123	212600	30205530	2990	2990	2990	2990	0
5	20250123	212500	30205530	2990	2990	2990	2990	0
6	20250123	212400	30205530	2990	2990	2990	2990	0
7	20250123	212300	30205530	2990	2990	2990	2990	0
8	20250123	212200	30205530	2990	2990	2990	2990	0
9	20250123	212100	30205530	2990	2990	2990	2990	0
10	20250123	212000	30205530	2990	2990	2990	2990	0
11	20250123	211900	30205530	2990	2990	2990	2990	0
12	20250123	211800	30205530	2990	2990	2990	2990	0
13	20250123	211700	30205530	2990	2990	2990	2990	0
14	20250123	211600	30205530	2990	2990	2990	2990	0
15	20250123	211500	30205530	2990	2990	2990	2990	0
16	20250123	211400	30205530	2990	2990	2990	2990	0
17	20250123	211300	30205530	2990	2990	2990	2990	0
18	20250123	211200	30205530	2990	2990	2990	2990	0
19	20250123	211100	30205530	2990	2990	2990	2990	0
20	20250123	211000	30205530	2990	2990	2990	2990	0
21	20250123	210900	30205530	2990	2990	2990	2990	0
22	20250123	210800	30205530	2990	2990	2990	2990	0
23	20250123	210700	30205530	2990	2990	2990	2990	0
24	20250123	210600	30205530	2990	2990	2990	2990	0
25	20250123	210500	30205530	2990	2990	2990	2990	0
26	20250123	210400	30205530	2990	2990	2990	2990	0
27	20250123	210300	30205530	2990	2990	2990	2990	0
28	20250123	210200	30205530	2990	2990	2990	2990	0
29	20250123	210100	30205530	2990	2990	2990	2990	0
30	20250123	210000	30205530	2990	2990	2990	2990	0
31	20250123	205900	30205530	2990	2990	2990	2990	0
32	20250123	205800	30205530	2990	2990	2990	2990	216
33	20250123	205700	30205530	2990	2990	2990	2990	0
34	20250123	205600	30205530	2990	2990	2990	2990	0
35	20250123	205500	30205530	2990	2990	2990	2990	0
36	20250123	205400	30205530	2990	2990	2990	2990	0
37	20250123	205300	30205530	2990	2990	2990	2990	0
38	20250123	205200	30205530	2990	2990	2990	2990	0
39	20250123	205100	30205530	2990	2990	2990	2990	0
40	20250123	205000	30205530	2990	2990	2990	2990	0
41	20250123	204900	30205530	2990	2990	2990	2990	0
42	20250123	204800	30205530	2990	2990	2990	2990	0
43	20250123	204700	30205530	2990	2990	2990	2990	0
44	20250123	204600	30205530	2990	2990	2990	2990	0
45	20250123	204500	30205530	2990	2990	2990	2990	0
46	20250123	204400	30205530	2990	2990	2990	2990	0
47	20250123	204300	30205530	2990	2990	2990	2990	0
48	20250123	204200	30205530	2990	2990	2990	2990	0
49	20250123	204100	30205530	2990	2990	2990	2990	0
50	20250123	204000	30205530	2990	2990	2990	2990	0
51	20250123	203900	30205530	2990	2990	2990	2990	0
52	20250123	203800	30205530	2990	2990	2990	2990	0
53	20250123	203700	30205530	2990	2990	2990	2990	0
54	20250123	203600	30205530	2990	2990	2990	2990	0
55	20250123	203500	30205530	2990	2990	2990	2990	0
56	20250123	203400	30205530	2990	2990	2990	2990	0
57	20250123	203300	30205530	2990	2990	2990	2990	0
58	20250123	203200	30205530	2990	2990	2990	2990	0
59	20250123	203100	30205530	2990	2990	2990	2990	0
60	20250123	203000	30205530	2990	2990	2990	2990	0
61	20250123	202900	30205530	2990	2990	2990	2990	0
62	20250123	202800	30205530	2990	2990	2990	2990	216
63	20250123	202700	30205530	2990	2990	2990	2990	0
64	20250123	202600	30205530	2990	2990	2990	2990	0
65	20250123	202500	30205530	2990	2990	2990	2990	0
66	20250123	202400	30205530	2990	2990	2990	2990	0
67	20250123	202300	30205530	2990	2990	2990	2990	0
68	20250123	202200	30205530	2990	2990	2990	2990	0
69	20250123	202100	30205530	2990	2990	2990	2990	0
70	20250123	202000	30205530	2990	2990	2990	2990	0
71	20250123	201900	30205530	2990	2990	2990	2990	0
72	20250123	201800	30205530	2990	2990	2990	2990	0
73	20250123	201700	30205530	2990	2990	2990	2990	0
74	20250123	201600	30205530	2990	2990	2990	2990	0
75	20250123	201500	30205530	2990	2990	2990	2990	0
76	20250123	201400	30205530	2990	2990	2990	2990	0
77	20250123	201300	30205530	2990	2990	2990	2990	0
78	20250123	201200	30205530	2990	2990	2990	2990	0
79	20250123	201100	30205530	2990	2990	2990	2990	0
80	20250123	201000	30205530	2990	2990	2990	2990	0
81	20250123	200900	30205530	2990	2990	2990	2990	0
82	20250123	200800	30205530	2990	2990	2990	2990	0
83	20250123	200700	30205530	2990	2990	2990	2990	0
84	20250123	200600	30205530	2990	2990	2990	2990	0
85	20250123	200500	30205530	2990	2990	2990	2990	0
86	20250123	200400	30205530	2990	2990	2990	2990	0
87	20250123	200300	30205530	2990	2990	2990	2990	0
88	20250123	200200	30205530	2990	2990	2990	2990	0
89	20250123	200100	30205530	2990	2990	2990	2990	0
90	20250123	200000	30205530	2990	2990	2990	2990	0
91	20250123	195900	30205530	2990	2990	2990	2990	0
92	20250123	195800	30205530	2990	2990	2990	2990	216
93	20250123	195700	30205530	2990	2990	2990	2990	0
94	20250123	195600	30205530	2990	2990	2990	2990	0
95	20250123	195500	30205530	2990	2990	2990	2990	0
96	20250123	195400	30205530	2990	2990	2990	2990	0
97	20250123	195300	30205530	2990	2990	2990	2990	0
98	20250123	195200	30205530	2990	2990	2990	2990	0
99	20250123	195100	30205530	2990	2990	2990	2990	0
100	20250123	195000	30205530	2990	2990	2990	2990	0
101	20250123	194900	30205530	2990	2990	2990	2990	0
102	20250123	194800	30205530	2990	2990	2990	2990	0
103	20250123	194700	30205530	2990	2990	2990	2990	0
104	20250123	194600	30205530	2990	2990	2990	2990	0
105	20250123	194500	30205530	2990	2990	2990	2990	0
106	20250123	194400	30205530	2990	2990	2990	2990	0
107	20250123	194300	30205530	2990	2990	2990	2990	0
108	20250123	194200	30205530	2990	2990	2990	2990	0
109	20250123	194100	30205530	2990	2990	2990	2990	0
110	20250123	194000	30205530	2990	2990	2990	2990	0
111	20250123	193900	30205530	2990	2990	2990	2990	0
112	20250123	193800	30205530	2990	2990	2990	2990	0
113	20250123	193700	30205530	2990	2990	2990	2990	0
114	20250123	193600	30205530	2990	2990	2990	2990	0
115	20250123	193500	30205530	2990	2990	2990	2990	0
116	20250123	193400	30205530	2990	2990	2990	2990	0
117	20250123	193300	30205530	2990	2990	2990	2990	0
118	20250123	193200	30205530	2990	2990	2990	2990	0
119	20250123	193100	30205530	2990	2990	2990	2990	0
120	20250123	193000	30205530	2990	2990	2990	2990	0
121	20250123	192900	30205530	2990	2990	2990	2990	0
122	20250123	192800	30205530	2990	2990	2990	2990	216
123	20250123	192700	30205530	2990	2990	2990	2990	0
124	20250123	192600	30205530	2990	2990	2990	2990	0
125	20250123	192500	30205530	2990	2990	2990	2990	0
126	20250123	192400	30205530	2990	2990	2990	2990	0
127	20250123	192300	30205530	2990	2990	2990	2990	0
128	20250123	192200	30205530	2990	2990	2990	2990	0
129	20250123	192100	30205530	2990	2990	2990	2990	0
130	20250123	192000	30205530	2990	2990	2990	2990	0
131	20250123	191900	30205530	2990	2990	2990	2990	0
132	20250123	191800	30205530	2990	2990	2990	2990	0
133	20250123	191700	30205530	2990	2990	2990	2990	0
134	20250123	191600	30205530	2990	2990	2990	2990	0
135	20250123	191500	30205530	2990	2990	2990	2990	0
136	20250123	191400	30205530	2990	2990	2990	2990	0
137	20250123	191300	30205530	2990	2990	2990	2990	0
138	20250123	191200	30205530	2990	2990	2990	2990	0
139	20250123	191100	30205530	2990	2990	2990	2990	0
140	20250123	191000	30205530	2990	2990	2990	2990	0
141	20250123	190900	30205530	2990	2990	2990	2990	0
142	20250123	190800	30205530	2990	2990	2990	2990	0
143	20250123	190700	30205530	2990	2990	2990	2990	0
144	20250123	190600	30205530	2990	2990	2990	2990	0
145	20250123	190500	30205530	2990	2990	2990	2990	0
146	20250123	190400	30205530	2990	2990	2990	2990	0
147	20250123	190300	30205530	2990	2990	2990	2990	0
148	20250123	190200	30205530	2990	2990	2990	2990	0
149	20250123	190100	30205530	2990	2990	2990	2990	0
150	20250123	190000	30205530	2990	2990	2990	2990	0
151	20250123	185900	30205530	2990	2990	2990	2990	0
152	20250123	185800	30205530	2990	2990	2990	2990	216
153	20250123	185700	30205530	2990	2990	2990	2990	0
154	20250123	185600	30205530	2990	2990	2990	2990	0
155	20250123	185500	30205530	2990	2990	2990	2990	0
156	20250123	185400	30205530	2990	2990	2990	2990	0
157	20250123	185300	30205530	2990	2990	2990	2990	0
158	20250123	185200	30205530	2990	2990	2990	2990	0
159	20250123	185100	30205530	2990	2990	2990	2990	0
160	20250123	185000	30205530	2990	2990	2990	2990	0
161	20250123	184900	30205530	2990	2990	2990	2990	0
162	20250123	184800	30205530	2990	2990	2990	2990	0
163	20250123	184700	30205530	2990	2990	2990	2990	0
164	20250123	184600	30205530	2990	2990	2990	2990	0
165	20250123	184500	30205530	2990	2990	2990	2990	0
166	20250123	184400	30205530	2990	2990	2990	2990	0
167	20250123	184300	30205530	2990	2990	2990	2990	0
168	20250123	184200	30205530	2990	2990	2990	2990	0
169	20250123	184100	30205530	2990	2990	2990	2990	0
170	20250123	184000	30205530	2990	2990	2990	2990	0
171	20250123	183900	30205530	2990	2990	2990	2990	0
172	20250123	183800	30205530	2990	2990	2990	2990	0
173	20250123	183700	30205530	2990	2990	2990	2990	0
174	20250123	183600	30205530	2990	2990	2990	2990	0
175	20250123	183500	30205530	2990	2990	2990	2990	0
176	20250123	183400	30205530	2990	2990	2990	2990	0
177	20250123	183300	30205530	2990	2990	2990	2990	0
178	20250123	183200	30205530	2990	2990	2990	2990	0
179	20250123	183100	30205530	2990	2990	2990	2990	0
180	20250123	183000	30205530	2990	2990	2990	2990	0
181	20250123	182900	30205530	2990	2990	2990	2990	0
182	20250123	182800	30205530	2990	2990	2990	2990	216
183	20250123	182700	30205530	2990	2990	2990	2990	0
184	20250123	182600	30205530	2990	2990	2990	2990	0
185	20250123	182500	30205530	2990	2990	2990	2990	0
186	20250123	182400	30205530	2990	2990	2990	2990	0
187	20250123	182300	30205530	2990	2990	2990	2990	0
188	20250123	182200	30205530	2990	2990	2990	2990	0
189	20250123	182100	30205530	2990	2990	2990	2990	0
190	20250123	182000	30205530	2990	2990	2990	2990	0
191	20250123	181900	30205530	2990	2990	2990	2990	0
192	20250123	181800	30205530	2990	2990	2990	2990	0
193	20250123	181700	30205530	2990	2990	2990	2990	0
194	20250123	181600	30205530	2990	2990	2990	2990	0
195	20250123	181500	30205530	2990	2990	2990	2990	0
196	20250123	181400	30205530	2990	2990	2990	2990	0
197	20250123	181300	30205530	2990	2990	2990	2990	0
198	20250123	181200	30205530	2990	2990	2990	2990	0
199	20250123	181100	30205530	2990	2990	2990	2990	0
200	20250123	181000	30205530	2990	2990	2990	2990	0
201	20250123	180900	30205530	2990	2990	2990	2990	0
202	20250123	180800	30205530	2990	2990	2990	2990	0
203	20250123	180700	30205530	2990	2990	2990	2990	0
204	20250123	180600	30205530	2990	2990	2990	2990	0
205	20250123	180500	30205530	2990	2990	2990	2990	0
206	20250123	180400	30205530	2990	2990	2990	2990	0
207	20250123	180300	30205530	2990	2990	2990	2990	0
208	20250123	180200	30205530	2990	2990	2990	2990	0
209	20250123	180100	30205530	2990	2990	2990	2990	0
210	20250123	180000	30205530	2990	2990	2990	2990	0
211	20250123	175900	30205530	2990	2990	2990	2990	0
212	20250123	175800	30205530	2990	2990	2990	2990	216
213	20250123	175700	30205530	2990	2990	2990	2990	0
214	20250123	175600	30205530	2990	2990	2990	2990	0
215	20250123	175500	30205530	2990	2990	2990	2990	0
216	20250123	175400	30205530	2990	2990	2990	2990	0
217	20250123	175300	30205530	2990	2990	2990	2990	0
218	20250123	175200	30205530	2990	2990	2990	2990	0
219	20250123	175100	30205530	2990	2990	2990	2990	0
220	20250123	175000	30205530	2990	2990	2990	2990	0
221	20250123	174900	30205530	2990	2990	2990	2990	0
222	20250123	174800	30205530	2990	2990	2990	2990	0
223	20250123	174700	30205530	2990	2990	2990	2990	0
224	20250123	174600	30205530	2990	2990	2990	2990	0
225	20250123	174500	30205530	2990	2990	2990	2990	0
226	20250123	174400	30205530	2990	2990	2990	2990	0
227	20250123	174300	30205530	2990	2990	2990	2990	0
228	20250123	174200	30205530	2990	2990	2990	2990	0
229	20250123	174100	30205530	2990	2990	2990	2990	0
230	20250123	174000	30205530	2990	2990	2990	2990	0
231	20250123	173900	30205530	2990	2990	2990	2990	0
232	20250123	173800	30205530	2990	2990	2990	2990	0
233	20250123	173700	30205530	2990	2990	2990	2990	0
234	20250123	173600	30205530	2990	2990	2990	2990	0
235	20250123	173500	30205530	2990	2990	2990	2990	0
236	20250123	173400	30205530	2990	2990	2990	2990	0
237	20250123	173300	30205530	2990	2990	2990	2990	0
238	20250123	173200	30205530	2990	2990	2990	2990	0
239	20250123	173100	30205530	2990	2990	2990	2990	0
240	20250123	173000	30205530	2990	2990	2990	2990	0
241	20250123	172900	30205530	2990	2990	2990	2990	0
242	20250123	172800	30205530	2990	2990	2990	2990	216
243	20250123	172700	30205530	2990	2990	2990	2990	0
244	20250123	172600	30205530	2990	2990	2990	2990	0
245	20250123	172500	30205530	2990	2990	2990	2990	0
246	20250123	172400	30205530	2990	2990	2990	2990	0
247	20250123	172300	30205530	2990	2990	2990	2990	0
248	20250123	172200	30205530	2990	2990	2990	2990	0
249	20250123	172100	30205530	2990	2990	2990	2990	0
250	20250123	172000	30205530	2990	2990	2990	2990	0
251	20250123	171900	30205530	2990	2990	2990	2990	0
252	20250123	171800	30205530	2990	2990	2990	2990	0
253	20250123	171700	30205530	2990	2990	2990	2990	0
254	20250123	171600	30205530	2990	2990	2990	2990	0
255	20250123	171500	30205530	2990	2990	2990	2990	0
256	20250123	171400	30205530	2990	2990	2990	2990	0
257	20250123	171300	30205530	2990	2990	2990	2990	0
258	20250123	171200	30205530	2990	2990	2990	2990	0
259	20250123	171100	30205530	2990	2990	2990	2990	0
260	20250123	171000	30205530	2990	2990	2990	2990	0
261	20250123	170900	30205530	2990	2990	2990	2990	0
262	20250123	170800	30205530	2990	2990	2990	2990	0
263	20250123	170700	30205530	2990	2990	2990	2990	0
264	20250123	170600	30205530	2990	2990	2990	2990	0
265	20250123	170500	30205530	2990	2990	2990	2990	0
266	20250123	170400	30205530	2990	2990	2990	2990	0
267	20250123	170300	30205530	2990	2990	2990	2990	0
268	20250123	170200	30205530	2990	2990	2990	2990	0
269	20250123	170100	30205530	2990	2990	2990	2990	0
270	20250123	170000	30205530	2990	2990	2990	2990	0
271	20250123	165900	30205530	2990	2990	2990	2990	0
272	20250123	165800	30205530	2990	2990	2990	2990	216
273	20250123	165700	30205530	2990	2990	2990	2990	0
274	20250123	165600	30205530	2990	2990	2990	2990	0
275	20250123	165500	30205530	2990	2990	2990	2990	0
276	20250123	165400	30205530	2990	2990	2990	2990	0
277	20250123	165300	30205530	2990	2990	2990	2990	0
278	20250123	165200	30205530	2990	2990	2990	2990	0
279	20250123	165100	30205530	2990	2990	2990	2990	0
280	20250123	165000	30205530	2990	2990	2990	2990	0
281	20250123	164900	30205530	2990	2990	2990	2990	0
282	20250123	164800	30205530	2990	2990	2990	2990	0
283	20250123	164700	30205530	2990	2990	2990	2990	0
284	20250123	164600	30205530	2990	2990	2990	2990	0
285	20250123	164500	30205530	2990	2990	2990	2990	0
286	20250123	164400	30205530	2990	2990	2990	2990	0
287	20250123	164300	30205530	2990	2990	2990	2990	0
288	20250123	164200	30205530	2990	2990	2990	2990	0
289	20250123	164100	30205530	2990	2990	2990	2990	0
290	20250123	164000	30205530	2990	2990	2990	2990	0
291	20250123	163900	30205530	2990	2990	2990	2990	0
292	20250123	163800	30205530	2990	2990	2990	2990	0
293	20250123	163700	30205530	2990	2990	2990	2990	0
294	20250123	163600	30205530	2990	2990	2990	2990	0
295	20250123	163500	30205530	2990	2990	2990	2990	0
296	20250123	163400	30205530	2990	2990	2990	2990	0
297	20250123	163300	30205530	2990	2990	2990	2990	0
298	20250123	163200	30205530	2990	2990	2990	2990	0
299	20250123	163100	30205530	2990	2990	2990	2990	0
300	20250123	163000	30205530	2990	2990	2990	2990	0
301	20250123	162900	30205530	2990	2990	2990	2990	0
302	20250123	162800	30205530	2990	2990	2990	2990	216
303	20250123	162700	30205530	2990	2990	2990	2990	0
304	20250123	162600	30205530	2990	2990	2990	2990	0
305	20250123	162500	30205530	2990	2990	2990	2990	0
306	20250123	162400	30205530	2990	2990	2990	2990	0
307	20250123	162300	30205530	2990	2990	2990	2990	0
308	20250123	162200	30205530	2990	2990	2990	2990	0
309	20250123	162100	30205530	2990	2990	2990	2990	0
310	20250123	162000	30205530	2990	2990	2990	2990	0
311	20250123	161900	30205530	2990	2990	2990	2990	0
312	20250123	161800	30205530	2990	2990	2990	2990	0
313	20250123	161700	30205530	2990	2990	2990	2990	0
314	20250123	161600	30205530	2990	2990	2990	2990	0
315	20250123	161500	30205530	2990	2990	2990	2990	0
316	20250123	161400	30205530	2990	2990	2990	2990	0
317	20250123	161300	30205530	2990	2990	2990	2990	0
318	20250123	161200	30205530	2990	2990	2990	2990	0
319	20250123	161100	30205530	2990	2990	2990	2990	0
320	20250123	161000	30205530	2990	2990	2990	2990	0
321	20250123	160900	30205530	2990	2990	2990	2990	0
322	20250123	160800	30205530	2990	2990	2990	2990	0
323	20250123	160700	30205530	2990	2990	2990	2990	0
324	20250123	160600	30205530	2990	2990	2990	2990	0
325	20250123	160500	30205530	2990	2990	2990	2990	0
326	20250123	160400	30205530	2990	2990	2990	2990	0
327	20250123	160300	30205530	2990	2990	2990	2990	0
328	20250123	160200	30205530	2990	2990	2990	2990	0
329	20250123	160100	30205530	2990	2990	2990	2990	0
330	20250123	160000	30205530	2990	2990	2990	2990	0
331	20250123	155900	30205530	2990	2990	2990	2990	0
332	20250123	155800	30205530	2990	2990	2990	2990	216
333	20250123	155700	30205530	2990	2990	2990	2990	0
334	20250123	155600	30205530	2990	2990	2990	2990	0
335	20250123	155500	30205530	2990	2990	2990	2990	0
336	20250123	155400	30205530	2990	2990	2990	2990	0
337	20250123	155300	30205530	2990	2990	2990	2990	0
338	20250123	155200	30205530	2990	2990	2990	2990	0
339	20250123	155100	30205530	2990	2990	2990	2990	0
340	20250123	155000	30205530	2990	2990	2990	2990	0
341	20250123	154900	30205530	2990	2990	2990	2990	0
342	20250123	154800	30205530	2990	2990	2990	2990	0
343	20250123	154700	30205530	2990	2990	2990	2990	0
344	20250123	154600	30205530	2990	2990	2990	2990	0
345	20250123	154500	30205530	2990	2990	2990	2990	0
346	20250123	154400	30205530	2990	2990	2990	2990	0
347	20250123	154300	30205530	2990	2990	2990	2990	0
348	20250123	154200	30205530	2990	2990	2990	2990	0
349	20250123	154100	30205530	2990	2990	2990	2990	0
350	20250123	154000	30205530	2990	2990	2990	2990	0
351	20250123	153900	30205530	2990	2990	2990	2990	0
352	20250123	153800	30205530	2990	2990	2990	2990	0
353	20250123	153700	30205530	2990	2990	2990	2990	0
354	20250123	153600	30205530	2990	2990	2990	2990	0
355	20250123	153500	30205530	2990	2990	2990	2990	0
356	20250123	153400	30205530	2990	2990	2990	2990	0
357	20250123	153300	30205530	2990	2990	2990	2990	0
358	20250123	153200	30205530	2990	2990	2990	2990	0
359	20250123	153100	30205530	2990	2990	2990	2990	0
360	20250123	153000	30205530	2990	2990	2990	2990	216
361	20250123	152900	29559690	2990	2990	2990	2990	0
362	20250123	152800	29559690	2990	2990	2990	2990	0
363	20250123	152700	29559690	2990	2990	2990	2990	0
364	20250123	152600	29559690	2990	2990	2990	2990	0
365	20250123	152500	29559690	2990	2990	2990	2990	0
366	20250123	152400	29559690	2990	2990	2990	2990	0
367	20250123	152300	29559690	2990	2990	2990	2990	0
368	20250123	152200	29559690	2990	2990	2990	2990	0
369	20250123	152100	29559690	2990	2990	2990	2990	0
370	20250123	152000	29559690	2990	2990	2990	2990	0
371	20250123	151900	29559690	2990	2970	2990	2970	13
372	20250123	151800	29521060	2985	2985	2985	2985	0
373	20250123	151700	29521060	2985	2985	2985	2985	0
374	20250123	151600	29521060	2985	2985	2985	2985	0
375	20250123	151500	29521060	2985	2985	2985	2985	3
376	20250123	151400	29512105	2990	2990	2990	2990	1
377	20250123	151300	29509115	2980	2980	2980	2980	0
378	20250123	151200	29509115	2980	2980	2980	2980	0
379	20250123	151100	29509115	2980	2980	2980	2980	0
380	20250123	151000	29509115	2980	2975	2980	2970	76
381	20250123	150900	29283380	2970	2970	2970	2970	0
382	20250123	150800	29283380	2970	2970	2970	2970	0
383	20250123	150700	29283380	2970	2970	2970	2970	0
384	20250123	150600	29283380	2970	2970	2970	2970	0
385	20250123	150500	29283380	2970	2970	2970	2970	4
386	20250123	150400	29271500	2990	2990	2990	2990	0
387	20250123	150300	29271500	2990	2990	2990	2990	0
388	20250123	150200	29271500	2990	2990	2990	2990	0
389	20250123	150100	29271500	2990	2990	2990	2990	0
390	20250123	150000	29271500	2990	2990	2990	2990	0
391	20250123	145900	29271500	2990	2990	2990	2990	0
392	20250123	145800	29271500	2990	2990	2990	2990	0
393	20250123	145700	29271500	2990	2990	2990	2990	0
394	20250123	145600	29271500	2990	2990	2990	2990	3
395	20250123	145500	29262530	2990	2990	2990	2990	0
396	20250123	145400	29262530	2990	2990	2990	2990	0
397	20250123	145300	29262530	2990	2990	2990	2990	0
398	20250123	145200	29262530	2990	2990	2990	2990	0
399	20250123	145100	29262530	2990	2990	2990	2990	0
400	20250123	145000	29262530	2990	2990	2990	2990	0
401	20250123	144900	29262530	2990	2990	2990	2990	0
402	20250123	144800	29262530	2990	2990	2990	2990	0
403	20250123	144700	29262530	2990	2990	2990	2990	0
404	20250123	144600	29262530	2990	2990	2990	2990	0
405	20250123	144500	29262530	2990	2990	2990	2990	0
406	20250123	144400	29262530	2990	2990	2990	2990	0
407	20250123	144300	29262530	2990	2990	2990	2990	0
408	20250123	144200	29262530	2990	2990	2990	2990	0
409	20250123	144100	29262530	2990	2990	2990	2990	0
410	20250123	144000	29262530	2990	2990	2990	2990	0
411	20250123	143900	29262530	2990	2990	2990	2990	0
412	20250123	143800	29262530	2990	2990	2990	2990	0
413	20250123	143700	29262530	2990	2990	2990	2990	0
414	20250123	143600	29262530	2990	2990	2990	2990	0
415	20250123	143500	29262530	2990	2990	2990	2990	0
416	20250123	143400	29262530	2990	2990	2990	2990	0
417	20250123	143300	29262530	2990	2990	2990	2990	0
418	20250123	143200	29262530	2990	2990	2990	2990	0
419	20250123	143100	29262530	2990	2990	2990	2990	0
420	20250123	143000	29262530	2990	2990	2990	2990	0
421	20250123	142900	29262530	2990	2990	2990	2990	0
422	20250123	142800	29262530	2990	2990	2990	2990	0
423	20250123	142700	29262530	2990	2990	2990	2990	0
424	20250123	142600	29262530	2990	2990	2990	2990	0
425	20250123	142500	29262530	2990	2990	2990	2990	0
426	20250123	142400	29262530	2990	2990	2990	2990	0
427	20250123	142300	29262530	2990	2990	2990	2990	0
428	20250123	142200	29262530	2990	2990	2990	2990	0
429	20250123	142100	29262530	2990	2990	2990	2990	1
430	20250123	142000	29259540	2980	2980	2980	2980	0
431	20250123	141900	29259540	2980	2980	2980	2980	0
432	20250123	141800	29259540	2980	2980	2980	2980	792
433	20250123	141700	26899380	2980	2980	2980	2980	0
434	20250123	141600	26899380	2980	2975	2980	2975	738
435	20250123	141500	24702210	2975	2975	2975	2975	0
436	20250123	141400	24702210	2975	2975	2975	2975	0
437	20250123	141300	24702210	2975	2975	2975	2975	0
438	20250123	141200	24702210	2975	2975	2975	2975	0
439	20250123	141100	24702210	2975	2975	2975	2975	0
440	20250123	141000	24702210	2975	2975	2975	2975	0
441	20250123	140900	24702210	2975	2975	2975	2975	0
442	20250123	140800	24702210	2975	2975	2975	2975	0
443	20250123	140700	24702210	2975	2975	2975	2975	0
444	20250123	140600	24702210	2975	2975	2975	2975	0
445	20250123	140500	24702210	2975	2975	2975	2975	0
446	20250123	140400	24702210	2975	2975	2975	2975	0
447	20250123	140300	24702210	2975	2975	2975	2975	0
448	20250123	140200	24702210	2975	2975	2975	2975	0
449	20250123	140100	24702210	2975	2975	2975	2975	0
450	20250123	140000	24702210	2975	2975	2975	2975	0
451	20250123	135900	24702210	2975	2975	2975	2975	0
452	20250123	135800	24702210	2975	2975	2975	2975	2
453	20250123	135700	24696260	2980	2980	2980	2980	0
454	20250123	135600	24696260	2980	2980	2980	2980	0
455	20250123	135500	24696260	2980	2980	2980	2980	0
456	20250123	135400	24696260	2980	2980	2980	2980	0
457	20250123	135300	24696260	2980	2980	2980	2980	0
458	20250123	135200	24696260	2980	2980	2980	2980	0
459	20250123	135100	24696260	2980	2980	2980	2980	0
460	20250123	135000	24696260	2980	2980	2980	2980	0
461	20250123	134900	24696260	2980	2980	2980	2980	35
462	20250123	134800	24591960	2980	2980	2980	2980	0
463	20250123	134700	24591960	2980	2980	2980	2980	0
464	20250123	134600	24591960	2980	2980	2980	2980	0
465	20250123	134500	24591960	2980	2980	2980	2980	0
466	20250123	134400	24591960	2980	2980	2980	2980	0
467	20250123	134300	24591960	2980	2980	2980	2980	0
468	20250123	134200	24591960	2980	2980	2980	2980	0
469	20250123	134100	24591960	2980	2980	2980	2980	0
470	20250123	134000	24591960	2980	2980	2980	2980	0
471	20250123	133900	24591960	2980	2980	2980	2980	0
472	20250123	133800	24591960	2980	2980	2980	2980	0
473	20250123	133700	24591960	2980	2980	2980	2980	0
474	20250123	133600	24591960	2980	2980	2980	2980	0
475	20250123	133500	24591960	2980	2980	2980	2980	0
476	20250123	133400	24591960	2980	2980	2980	2980	0
477	20250123	133300	24591960	2980	2980	2980	2980	0
478	20250123	133200	24591960	2980	2980	2980	2980	0
479	20250123	133100	24591960	2980	2980	2980	2980	0
480	20250123	133000	24591960	2980	2980	2980	2980	0
481	20250123	132900	24591960	2980	2980	2980	2980	0
482	20250123	132800	24591960	2980	2980	2980	2980	0
483	20250123	132700	24591960	2980	2980	2980	2980	0
484	20250123	132600	24591960	2980	2980	2980	2980	1
485	20250123	132500	24588980	2980	2980	2980	2980	4
486	20250123	132400	24577060	2975	2975	2975	2975	0
487	20250123	132300	24577060	2975	2975	2975	2975	0
488	20250123	132200	24577060	2975	2975	2975	2975	1
489	20250123	132100	24574085	2975	2980	2980	2975	3361
490	20250123	132000	14558315	2990	2990	2990	2990	0
491	20250123	131900	14558315	2990	2990	2990	2990	0
492	20250123	131800	14558315	2990	2990	2990	2990	0
493	20250123	131700	14558315	2990	2990	2990	2990	0
494	20250123	131600	14558315	2990	2990	2990	2990	0
495	20250123	131500	14558315	2990	2990	2990	2990	0
496	20250123	131400	14558315	2990	2990	2990	2990	0
497	20250123	131300	14558315	2990	2990	2990	2990	0
498	20250123	131200	14558315	2990	2990	2990	2990	0
499	20250123	131100	14558315	2990	2990	2990	2990	0
500	20250123	131000	14558315	2990	2990	2990	2990	0
501	20250123	130900	14558315	2990	2990	2990	2990	0
502	20250123	130800	14558315	2990	2990	2990	2990	0
503	20250123	130700	14558315	2990	2990	2990	2990	0
504	20250123	130600	14558315	2990	2990	2990	2990	0
505	20250123	130500	14558315	2990	2990	2990	2990	0
506	20250123	130400	14558315	2990	2990	2990	2990	0
507	20250123	130300	14558315	2990	2990	2990	2990	0
508	20250123	130200	14558315	2990	2990	2990	2990	0
509	20250123	130100	14558315	2990	2985	2990	2985	3
510	20250123	130000	14549350	2990	2990	2990	2990	0
511	20250123	125900	14549350	2990	2990	2990	2990	0
512	20250123	125800	14549350	2990	2990	2990	2990	0
513	20250123	125700	14549350	2990	2990	2990	2990	0
514	20250123	125600	14549350	2990	2990	2990	2990	0
515	20250123	125500	14549350	2990	2990	2990	2990	0
516	20250123	125400	14549350	2990	2990	2990	2990	0
517	20250123	125300	14549350	2990	2990	2990	2990	0
518	20250123	125200	14549350	2990	2990	2990	2990	0
519	20250123	125100	14549350	2990	2990	2990	2990	0
520	20250123	125000	14549350	2990	2990	2990	2990	0
521	20250123	124900	14549350	2990	2990	2990	2990	0
522	20250123	124800	14549350	2990	2990	2990	2990	0
523	20250123	124700	14549350	2990	2990	2990	2990	0
524	20250123	124600	14549350	2990	2990	2990	2990	0
525	20250123	124500	14549350	2990	2990	2990	2990	0
526	20250123	124400	14549350	2990	2990	2990	2990	0
527	20250123	124300	14549350	2990	2990	2990	2990	0
528	20250123	124200	14549350	2990	2990	2990	2990	0
529	20250123	124100	14549350	2990	2990	2990	2990	0
530	20250123	124000	14549350	2990	2990	2990	2990	0
531	20250123	123900	14549350	2990	2990	2990	2990	0
532	20250123	123800	14549350	2990	2990	2990	2990	0
533	20250123	123700	14549350	2990	2990	2990	2990	0
534	20250123	123600	14549350	2990	2990	2990	2990	0
535	20250123	123500	14549350	2990	2990	2990	2990	0
536	20250123	123400	14549350	2990	2990	2990	2990	0
537	20250123	123300	14549350	2990	2990	2990	2990	0
538	20250123	123200	14549350	2990	2990	2990	2990	0
539	20250123	123100	14549350	2990	2990	2990	2990	0
540	20250123	123000	14549350	2990	2990	2990	2990	0
541	20250123	122900	14549350	2990	2990	2990	2990	0
542	20250123	122800	14549350	2990	2990	2990	2990	0
543	20250123	122700	14549350	2990	2990	2990	2990	0
544	20250123	122600	14549350	2990	2990	2990	2990	0
545	20250123	122500	14549350	2990	2990	2990	2990	0
546	20250123	122400	14549350	2990	2990	2990	2990	0
547	20250123	122300	14549350	2990	2990	2990	2990	0
548	20250123	122200	14549350	2990	2990	2990	2990	0
549	20250123	122100	14549350	2990	2990	2990	2990	0
550	20250123	122000	14549350	2990	2990	2990	2990	0
551	20250123	121900	14549350	2990	2990	2990	2990	0
552	20250123	121800	14549350	2990	2990	2990	2990	0
553	20250123	121700	14549350	2990	2990	2990	2990	0
554	20250123	121600	14549350	2990	2990	2990	2990	0
555	20250123	121500	14549350	2990	2990	2990	2990	0
556	20250123	121400	14549350	2990	2990	2990	2990	0
557	20250123	121300	14549350	2990	2990	2990	2990	0
558	20250123	121200	14549350	2990	2990	2990	2990	0
559	20250123	121100	14549350	2990	2990	2990	2990	0
560	20250123	121000	14549350	2990	2990	2990	2990	0
561	20250123	120900	14549350	2990	2990	2990	2990	0
562	20250123	120800	14549350	2990	2990	2990	2990	0
563	20250123	120700	14549350	2990	2990	2990	2990	0
564	20250123	120600	14549350	2990	2990	2990	2990	0
565	20250123	120500	14549350	2990	2990	2990	2990	0
566	20250123	120400	14549350	2990	2990	2990	2990	0
567	20250123	120300	14549350	2990	2990	2990	2990	0
568	20250123	120200	14549350	2990	2990	2990	2990	0
569	20250123	120100	14549350	2990	2990	2990	2990	0
570	20250123	120000	14549350	2990	2990	2990	2990	0
571	20250123	115900	14549350	2990	2990	2990	2990	0
572	20250123	115800	14549350	2990	2990	2990	2990	0
573	20250123	115700	14549350	2990	2990	2990	2990	0
574	20250123	115600	14549350	2990	2990	2990	2990	0
575	20250123	115500	14549350	2990	2990	2990	2990	0
576	20250123	115400	14549350	2990	2990	2990	2990	0
577	20250123	115300	14549350	2990	2990	2990	2990	0
578	20250123	115200	14549350	2990	2990	2990	2990	0
579	20250123	115100	14549350	2990	2990	2990	2990	0
580	20250123	115000	14549350	2990	2990	2990	2990	0
581	20250123	114900	14549350	2990	2990	2990	2990	0
582	20250123	114800	14549350	2990	2990	2990	2990	1
583	20250123	114700	14546360	2975	2975	2975	2975	0
584	20250123	114600	14546360	2975	2975	2975	2975	0
585	20250123	114500	14546360	2975	2975	2975	2975	31
586	20250123	114400	14454135	2970	2970	2970	2970	0
587	20250123	114300	14454135	2970	2970	2970	2970	0
588	20250123	114200	14454135	2970	2970	2970	2970	0
589	20250123	114100	14454135	2970	2970	2970	2970	0
590	20250123	114000	14454135	2970	2970	2970	2970	0
591	20250123	113900	14454135	2970	2970	2970	2970	0
592	20250123	113800	14454135	2970	2970	2970	2970	0
593	20250123	113700	14454135	2970	2970	2970	2970	35
594	20250123	113600	14350185	2975	2975	2975	2975	60
595	20250123	113500	14171685	2985	2985	2985	2985	20
596	20250123	113400	14111985	2975	2975	2975	2975	0
597	20250123	113300	14111985	2975	2975	2975	2975	0
598	20250123	113200	14111985	2975	2975	2975	2975	0
599	20250123	113100	14111985	2975	2975	2975	2975	0
600	20250123	113000	14111985	2975	2975	2975	2975	0
601	20250123	112900	14111985	2975	2975	2975	2975	0
602	20250123	112800	14111985	2975	2975	2975	2975	0
603	20250123	112700	14111985	2975	2975	2975	2975	0
604	20250123	112600	14111985	2975	2975	2975	2975	0
605	20250123	112500	14111985	2975	2975	2975	2975	0
606	20250123	112400	14111985	2975	2975	2975	2975	0
607	20250123	112300	14111985	2975	2980	2980	2975	99
608	20250123	112200	13817455	2990	2990	2990	2990	0
609	20250123	112100	13817455	2990	2990	2990	2990	0
610	20250123	112000	13817455	2990	2990	2990	2990	0
611	20250123	111900	13817455	2990	2990	2990	2990	0
612	20250123	111800	13817455	2990	2990	2990	2990	0
613	20250123	111700	13817455	2990	2990	2990	2990	0
614	20250123	111600	13817455	2990	2990	2990	2990	0
615	20250123	111500	13817455	2990	2990	2990	2990	0
616	20250123	111400	13817455	2990	2990	2990	2990	2
617	20250123	111300	13811475	2990	2990	2990	2990	0
618	20250123	111200	13811475	2990	2990	2990	2990	0
619	20250123	111100	13811475	2990	2990	2990	2990	0
620	20250123	111000	13811475	2990	2990	2990	2990	2
621	20250123	110900	13805495	2990	2990	2990	2990	0
622	20250123	110800	13805495	2990	2990	2990	2990	1
623	20250123	110700	13802505	2990	2990	2990	2990	0
624	20250123	110600	13802505	2990	2990	2990	2990	0
625	20250123	110500	13802505	2990	2990	2990	2990	0
626	20250123	110400	13802505	2990	2990	2990	2990	0
627	20250123	110300	13802505	2990	2990	2990	2990	0
628	20250123	110200	13802505	2990	2990	2990	2990	0
629	20250123	110100	13802505	2990	2990	2990	2990	0
630	20250123	110000	13802505	2990	2990	2990	2990	0
631	20250123	105900	13802505	2990	2990	2990	2990	0
632	20250123	105800	13802505	2990	2990	2990	2990	0
633	20250123	105700	13802505	2990	2990	2990	2990	0
634	20250123	105600	13802505	2990	2990	2990	2990	0
635	20250123	105500	13802505	2990	2990	2990	2990	0
636	20250123	105400	13802505	2990	2990	2990	2990	0
637	20250123	105300	13802505	2990	2990	2990	2990	0
638	20250123	105200	13802505	2990	2990	2990	2990	0
639	20250123	105100	13802505	2990	2980	2990	2980	2
640	20250123	105000	13796535	2975	2975	2975	2975	0
641	20250123	104900	13796535	2975	2975	2975	2975	0
642	20250123	104800	13796535	2975	2975	2975	2975	0
643	20250123	104700	13796535	2975	2975	2975	2975	0
644	20250123	104600	13796535	2975	2975	2975	2975	223
645	20250123	104500	13133110	2975	2975	2975	2975	0
646	20250123	104400	13133110	2975	2975	2975	2975	0
647	20250123	104300	13133110	2975	2975	2975	2975	0
648	20250123	104200	13133110	2975	2975	2975	2975	3
649	20250123	104100	13124185	2975	2975	2975	2975	0
650	20250123	104000	13124185	2975	2975	2975	2975	0
651	20250123	103900	13124185	2975	2975	2975	2975	0
652	20250123	103800	13124185	2975	2975	2975	2975	0
653	20250123	103700	13124185	2975	2975	2975	2975	0
654	20250123	103600	13124185	2975	2975	2975	2975	0
655	20250123	103500	13124185	2975	2975	2975	2975	0
656	20250123	103400	13124185	2975	2975	2975	2975	0
657	20250123	103300	13124185	2975	2975	2975	2975	0
658	20250123	103200	13124185	2975	2975	2975	2975	0
659	20250123	103100	13124185	2975	2975	2975	2975	1
660	20250123	103000	13121210	2960	2960	2960	2960	0
661	20250123	102900	13121210	2960	2960	2960	2960	0
662	20250123	102800	13121210	2960	2960	2960	2960	0
663	20250123	102700	13121210	2960	2960	2960	2960	0
664	20250123	102600	13121210	2960	2960	2960	2960	5
665	20250123	102500	13106410	2960	2960	2960	2960	0
666	20250123	102400	13106410	2960	2960	2960	2960	0
667	20250123	102300	13106410	2960	2960	2960	2960	0
668	20250123	102200	13106410	2960	2960	2960	2960	0
669	20250123	102100	13106410	2960	2960	2960	2960	0
670	20250123	102000	13106410	2960	2960	2960	2960	0
671	20250123	101900	13106410	2960	2960	2960	2960	0
672	20250123	101800	13106410	2960	2960	2960	2960	0
673	20250123	101700	13106410	2960	2960	2960	2960	0
674	20250123	101600	13106410	2960	2960	2960	2960	0
675	20250123	101500	13106410	2960	2960	2960	2960	1
676	20250123	101400	13103450	2955	2955	2955	2955	15
677	20250123	101300	13059125	2975	2975	2975	2975	0
678	20250123	101200	13059125	2975	2975	2975	2975	0
679	20250123	101100	13059125	2975	2975	2975	2975	0
680	20250123	101000	13059125	2975	2975	2975	2975	0
681	20250123	100900	13059125	2975	2975	2975	2975	0
682	20250123	100800	13059125	2975	2975	2975	2975	0
683	20250123	100700	13059125	2975	2975	2975	2975	1
684	20250123	100600	13056150	2955	2955	2955	2955	0
685	20250123	100500	13056150	2955	2955	2955	2955	60
686	20250123	100400	12878850	2960	2960	2960	2960	0
687	20250123	100300	12878850	2960	2960	2960	2960	0
688	20250123	100200	12878850	2960	2965	2965	2955	500
689	20250123	100100	11399055	3010	3010	3010	3010	0
690	20250123	100000	11399055	3010	3010	3010	3010	0
691	20250123	095900	11399055	3010	3010	3010	3010	0
692	20250123	095800	11399055	3010	3010	3010	3010	0
693	20250123	095700	11399055	3010	3010	3010	3010	0
694	20250123	095600	11399055	3010	3010	3010	3010	0
695	20250123	095500	11399055	3010	3010	3010	3010	0
696	20250123	095400	11399055	3010	3010	3010	3010	0
697	20250123	095300	11399055	3010	3010	3010	3010	0
698	20250123	095200	11399055	3010	3010	3010	3010	0
699	20250123	095100	11399055	3010	3010	3010	3010	0
700	20250123	095000	11399055	3010	3010	3010	3010	0
701	20250123	094900	11399055	3010	3010	3010	3010	0
702	20250123	094800	11399055	3010	3010	3010	3010	0
703	20250123	094700	11399055	3010	3010	3010	3010	0
704	20250123	094600	11399055	3010	3010	3010	3010	0
705	20250123	094500	11399055	3010	3010	3010	3010	0
706	20250123	094400	11399055	3010	3010	3010	3010	2
707	20250123	094300	11393035	3015	3015	3015	3015	2
708	20250123	094200	11387005	3030	3030	3030	3030	0
709	20250123	094100	11387005	3030	3030	3030	3030	0
710	20250123	094000	11387005	3030	3030	3030	3030	0
711	20250123	093900	11387005	3030	3030	3030	3030	0
712	20250123	093800	11387005	3030	2965	3030	2965	350
713	20250123	093700	10342605	2955	2955	2955	2955	0
714	20250123	093600	10342605	2955	2955	2955	2955	0
715	20250123	093500	10342605	2955	2955	2955	2955	0
716	20250123	093400	10342605	2955	2950	2955	2945	1556
717	20250123	093300	5751325	2950	2950	2950	2950	166
718	20250123	093200	5261625	2950	2950	2950	2950	0
719	20250123	093100	5261625	2950	2950	2950	2950	0
720	20250123	093000	5261625	2950	2955	2955	2950	73
721	20250123	092900	5045925	2960	2960	2960	2960	0
722	20250123	092800	5045925	2960	2960	2960	2960	1
723	20250123	092700	5042965	2955	2955	2955	2955	0
724	20250123	092600	5042965	2955	2955	2955	2955	0
725	20250123	092500	5042965	2955	2955	2955	2955	20
726	20250123	092400	4983865	2960	2960	2960	2960	2
727	20250123	092300	4977945	2960	2960	2960	2960	30
728	20250123	092200	4889145	2970	2970	2970	2970	0
729	20250123	092100	4889145	2970	2970	2970	2970	0
730	20250123	092000	4889145	2970	2970	2970	2970	48
731	20250123	091900	4746585	2970	2970	2970	2970	0
732	20250123	091800	4746585	2970	2970	2970	2970	0
733	20250123	091700	4746585	2970	2975	2975	2970	375
734	20250123	091600	3631160	2980	2980	2980	2980	0
735	20250123	091500	3631160	2980	2975	2980	2975	670
736	20250123	091400	1637905	2975	2975	2975	2975	0
737	20250123	091300	1637905	2975	2975	2975	2975	0
738	20250123	091200	1637905	2975	2975	2975	2975	364
739	20250123	091100	555005	2975	2975	2975	2975	0
740	20250123	091000	555005	2975	2975	2975	2975	0
741	20250123	090900	555005	2975	2975	2975	2975	0
742	20250123	090800	555005	2975	2975	2975	2975	0
743	20250123	090700	555005	2975	2975	2975	2975	0
744	20250123	090600	555005	2975	2975	2975	2975	0
745	20250123	090500	555005	2975	2975	2975	2975	0
746	20250123	090400	555005	2975	2975	2975	2975	0
747	20250123	090300	555005	2975	2975	2975	2975	0
748	20250123	090200	555005	2975	2975	2975	2975	0
749	20250123	090100	555005	2975	3015	3015	2970	102
750	20250123	090000	251070	3020	3025	3025	3020	83