KissMeData/073190/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195100	327047565	2970	2970	2970	2970	556
3	20250122	195000	327047565	2970	2970	2970	2970	0
4	20250122	194900	327047565	2970	2970	2970	2970	0
5	20250122	194800	327047565	2970	2970	2970	2970	0
6	20250122	194700	327047565	2970	2970	2970	2970	0
7	20250122	194600	327047565	2970	2970	2970	2970	0
8	20250122	194500	327047565	2970	2970	2970	2970	0
9	20250122	194400	327047565	2970	2970	2970	2970	0
10	20250122	194300	327047565	2970	2970	2970	2970	0
11	20250122	194200	327047565	2970	2970	2970	2970	0
12	20250122	194100	327047565	2970	2970	2970	2970	0
13	20250122	194000	327047565	2970	2970	2970	2970	0
14	20250122	193900	327047565	2970	2970	2970	2970	0
15	20250122	193800	327047565	2970	2970	2970	2970	0
16	20250122	193700	327047565	2970	2970	2970	2970	0
17	20250122	193600	327047565	2970	2970	2970	2970	0
18	20250122	193500	327047565	2970	2970	2970	2970	0
19	20250122	193400	327047565	2970	2970	2970	2970	0
20	20250122	193300	327047565	2970	2970	2970	2970	0
21	20250122	193200	327047565	2970	2970	2970	2970	0
22	20250122	193100	327047565	2970	2970	2970	2970	0
23	20250122	193000	327047565	2970	2970	2970	2970	0
24	20250122	192900	327047565	2970	2970	2970	2970	0
25	20250122	192800	327047565	2970	2970	2970	2970	0
26	20250122	192700	327047565	2970	2970	2970	2970	0
27	20250122	192600	327047565	2970	2970	2970	2970	0
28	20250122	192500	327047565	2970	2970	2970	2970	0
29	20250122	192400	327047565	2970	2970	2970	2970	0
30	20250122	192300	327047565	2970	2970	2970	2970	0
31	20250122	192200	327047565	2970	2970	2970	2970	0
32	20250122	192100	327047565	2970	2970	2970	2970	556
33	20250122	192000	327047565	2970	2970	2970	2970	0
34	20250122	191900	327047565	2970	2970	2970	2970	0
35	20250122	191800	327047565	2970	2970	2970	2970	0
36	20250122	191700	327047565	2970	2970	2970	2970	0
37	20250122	191600	327047565	2970	2970	2970	2970	0
38	20250122	191500	327047565	2970	2970	2970	2970	0
39	20250122	191400	327047565	2970	2970	2970	2970	0
40	20250122	191300	327047565	2970	2970	2970	2970	0
41	20250122	191200	327047565	2970	2970	2970	2970	0
42	20250122	191100	327047565	2970	2970	2970	2970	0
43	20250122	191000	327047565	2970	2970	2970	2970	0
44	20250122	190900	327047565	2970	2970	2970	2970	0
45	20250122	190800	327047565	2970	2970	2970	2970	0
46	20250122	190700	327047565	2970	2970	2970	2970	0
47	20250122	190600	327047565	2970	2970	2970	2970	0
48	20250122	190500	327047565	2970	2970	2970	2970	0
49	20250122	190400	327047565	2970	2970	2970	2970	0
50	20250122	190300	327047565	2970	2970	2970	2970	0
51	20250122	190200	327047565	2970	2970	2970	2970	0
52	20250122	190100	327047565	2970	2970	2970	2970	0
53	20250122	190000	327047565	2970	2970	2970	2970	0
54	20250122	185900	327047565	2970	2970	2970	2970	0
55	20250122	185800	327047565	2970	2970	2970	2970	0
56	20250122	185700	327047565	2970	2970	2970	2970	0
57	20250122	185600	327047565	2970	2970	2970	2970	0
58	20250122	185500	327047565	2970	2970	2970	2970	0
59	20250122	185400	327047565	2970	2970	2970	2970	0
60	20250122	185300	327047565	2970	2970	2970	2970	0
61	20250122	185200	327047565	2970	2970	2970	2970	0
62	20250122	185100	327047565	2970	2970	2970	2970	556
63	20250122	185000	327047565	2970	2970	2970	2970	0
64	20250122	184900	327047565	2970	2970	2970	2970	0
65	20250122	184800	327047565	2970	2970	2970	2970	0
66	20250122	184700	327047565	2970	2970	2970	2970	0
67	20250122	184600	327047565	2970	2970	2970	2970	0
68	20250122	184500	327047565	2970	2970	2970	2970	0
69	20250122	184400	327047565	2970	2970	2970	2970	0
70	20250122	184300	327047565	2970	2970	2970	2970	0
71	20250122	184200	327047565	2970	2970	2970	2970	0
72	20250122	184100	327047565	2970	2970	2970	2970	0
73	20250122	184000	327047565	2970	2970	2970	2970	0
74	20250122	183900	327047565	2970	2970	2970	2970	0
75	20250122	183800	327047565	2970	2970	2970	2970	0
76	20250122	183700	327047565	2970	2970	2970	2970	0
77	20250122	183600	327047565	2970	2970	2970	2970	0
78	20250122	183500	327047565	2970	2970	2970	2970	0
79	20250122	183400	327047565	2970	2970	2970	2970	0
80	20250122	183300	327047565	2970	2970	2970	2970	0
81	20250122	183200	327047565	2970	2970	2970	2970	0
82	20250122	183100	327047565	2970	2970	2970	2970	0
83	20250122	183000	327047565	2970	2970	2970	2970	0
84	20250122	182900	327047565	2970	2970	2970	2970	0
85	20250122	182800	327047565	2970	2970	2970	2970	0
86	20250122	182700	327047565	2970	2970	2970	2970	0
87	20250122	182600	327047565	2970	2970	2970	2970	0
88	20250122	182500	327047565	2970	2970	2970	2970	0
89	20250122	182400	327047565	2970	2970	2970	2970	0
90	20250122	182300	327047565	2970	2970	2970	2970	0
91	20250122	182200	327047565	2970	2970	2970	2970	0
92	20250122	182100	327047565	2970	2970	2970	2970	556
93	20250122	182000	327047565	2970	2970	2970	2970	0
94	20250122	181900	327047565	2970	2970	2970	2970	0
95	20250122	181800	327047565	2970	2970	2970	2970	0
96	20250122	181700	327047565	2970	2970	2970	2970	0
97	20250122	181600	327047565	2970	2970	2970	2970	0
98	20250122	181500	327047565	2970	2970	2970	2970	0
99	20250122	181400	327047565	2970	2970	2970	2970	0
100	20250122	181300	327047565	2970	2970	2970	2970	0
101	20250122	181200	327047565	2970	2970	2970	2970	0
102	20250122	181100	327047565	2970	2970	2970	2970	0
103	20250122	181000	327047565	2970	2970	2970	2970	0
104	20250122	180900	327047565	2970	2970	2970	2970	0
105	20250122	180800	327047565	2970	2970	2970	2970	0
106	20250122	180700	327047565	2970	2970	2970	2970	0
107	20250122	180600	327047565	2970	2970	2970	2970	0
108	20250122	180500	327047565	2970	2970	2970	2970	0
109	20250122	180400	327047565	2970	2970	2970	2970	0
110	20250122	180300	327047565	2970	2970	2970	2970	0
111	20250122	180200	327047565	2970	2970	2970	2970	0
112	20250122	180100	327047565	2970	2970	2970	2970	0
113	20250122	180000	327047565	2970	2970	2970	2970	0
114	20250122	175900	327047565	2970	2970	2970	2970	0
115	20250122	175800	327047565	2970	2970	2970	2970	0
116	20250122	175700	327047565	2970	2970	2970	2970	0
117	20250122	175600	327047565	2970	2970	2970	2970	0
118	20250122	175500	327047565	2970	2970	2970	2970	0
119	20250122	175400	327047565	2970	2970	2970	2970	0
120	20250122	175300	327047565	2970	2970	2970	2970	0
121	20250122	175200	327047565	2970	2970	2970	2970	0
122	20250122	175100	327047565	2970	2970	2970	2970	556
123	20250122	175000	327047565	2970	2970	2970	2970	0
124	20250122	174900	327047565	2970	2970	2970	2970	0
125	20250122	174800	327047565	2970	2970	2970	2970	0
126	20250122	174700	327047565	2970	2970	2970	2970	0
127	20250122	174600	327047565	2970	2970	2970	2970	0
128	20250122	174500	327047565	2970	2970	2970	2970	0
129	20250122	174400	327047565	2970	2970	2970	2970	0
130	20250122	174300	327047565	2970	2970	2970	2970	0
131	20250122	174200	327047565	2970	2970	2970	2970	0
132	20250122	174100	327047565	2970	2970	2970	2970	0
133	20250122	174000	327047565	2970	2970	2970	2970	0
134	20250122	173900	327047565	2970	2970	2970	2970	0
135	20250122	173800	327047565	2970	2970	2970	2970	0
136	20250122	173700	327047565	2970	2970	2970	2970	0
137	20250122	173600	327047565	2970	2970	2970	2970	0
138	20250122	173500	327047565	2970	2970	2970	2970	0
139	20250122	173400	327047565	2970	2970	2970	2970	0
140	20250122	173300	327047565	2970	2970	2970	2970	0
141	20250122	173200	327047565	2970	2970	2970	2970	0
142	20250122	173100	327047565	2970	2970	2970	2970	0
143	20250122	173000	327047565	2970	2970	2970	2970	0
144	20250122	172900	327047565	2970	2970	2970	2970	0
145	20250122	172800	327047565	2970	2970	2970	2970	0
146	20250122	172700	327047565	2970	2970	2970	2970	0
147	20250122	172600	327047565	2970	2970	2970	2970	0
148	20250122	172500	327047565	2970	2970	2970	2970	0
149	20250122	172400	327047565	2970	2970	2970	2970	0
150	20250122	172300	327047565	2970	2970	2970	2970	0
151	20250122	172200	327047565	2970	2970	2970	2970	0
152	20250122	172100	327047565	2970	2970	2970	2970	556
153	20250122	172000	327047565	2970	2970	2970	2970	0
154	20250122	171900	327047565	2970	2970	2970	2970	0
155	20250122	171800	327047565	2970	2970	2970	2970	0
156	20250122	171700	327047565	2970	2970	2970	2970	0
157	20250122	171600	327047565	2970	2970	2970	2970	0
158	20250122	171500	327047565	2970	2970	2970	2970	0
159	20250122	171400	327047565	2970	2970	2970	2970	0
160	20250122	171300	327047565	2970	2970	2970	2970	0
161	20250122	171200	327047565	2970	2970	2970	2970	0
162	20250122	171100	327047565	2970	2970	2970	2970	0
163	20250122	171000	327047565	2970	2970	2970	2970	0
164	20250122	170900	327047565	2970	2970	2970	2970	0
165	20250122	170800	327047565	2970	2970	2970	2970	0
166	20250122	170700	327047565	2970	2970	2970	2970	0
167	20250122	170600	327047565	2970	2970	2970	2970	0
168	20250122	170500	327047565	2970	2970	2970	2970	0
169	20250122	170400	327047565	2970	2970	2970	2970	0
170	20250122	170300	327047565	2970	2970	2970	2970	0
171	20250122	170200	327047565	2970	2970	2970	2970	0
172	20250122	170100	327047565	2970	2970	2970	2970	0
173	20250122	170000	327047565	2970	2970	2970	2970	0
174	20250122	165900	327047565	2970	2970	2970	2970	0
175	20250122	165800	327047565	2970	2970	2970	2970	0
176	20250122	165700	327047565	2970	2970	2970	2970	0
177	20250122	165600	327047565	2970	2970	2970	2970	0
178	20250122	165500	327047565	2970	2970	2970	2970	0
179	20250122	165400	327047565	2970	2970	2970	2970	0
180	20250122	165300	327047565	2970	2970	2970	2970	0
181	20250122	165200	327047565	2970	2970	2970	2970	0
182	20250122	165100	327047565	2970	2970	2970	2970	556
183	20250122	165000	327047565	2970	2970	2970	2970	0
184	20250122	164900	327047565	2970	2970	2970	2970	0
185	20250122	164800	327047565	2970	2970	2970	2970	0
186	20250122	164700	327047565	2970	2970	2970	2970	0
187	20250122	164600	327047565	2970	2970	2970	2970	0
188	20250122	164500	327047565	2970	2970	2970	2970	0
189	20250122	164400	327047565	2970	2970	2970	2970	0
190	20250122	164300	327047565	2970	2970	2970	2970	0
191	20250122	164200	327047565	2970	2970	2970	2970	0
192	20250122	164100	327047565	2970	2970	2970	2970	0
193	20250122	164000	327047565	2970	2970	2970	2970	0
194	20250122	163900	327047565	2970	2970	2970	2970	0
195	20250122	163800	327047565	2970	2970	2970	2970	0
196	20250122	163700	327047565	2970	2970	2970	2970	0
197	20250122	163600	327047565	2970	2970	2970	2970	0
198	20250122	163500	327047565	2970	2970	2970	2970	0
199	20250122	163400	327047565	2970	2970	2970	2970	0
200	20250122	163300	327047565	2970	2970	2970	2970	0
201	20250122	163200	327047565	2970	2970	2970	2970	0
202	20250122	163100	327047565	2970	2970	2970	2970	0
203	20250122	163000	327047565	2970	2970	2970	2970	0
204	20250122	162900	327047565	2970	2970	2970	2970	0
205	20250122	162800	327047565	2970	2970	2970	2970	0
206	20250122	162700	327047565	2970	2970	2970	2970	0
207	20250122	162600	327047565	2970	2970	2970	2970	0
208	20250122	162500	327047565	2970	2970	2970	2970	0
209	20250122	162400	327047565	2970	2970	2970	2970	0
210	20250122	162300	327047565	2970	2970	2970	2970	0
211	20250122	162200	327047565	2970	2970	2970	2970	0
212	20250122	162100	327047565	2970	2970	2970	2970	556
213	20250122	162000	327047565	2970	2970	2970	2970	0
214	20250122	161900	327047565	2970	2970	2970	2970	0
215	20250122	161800	327047565	2970	2970	2970	2970	0
216	20250122	161700	327047565	2970	2970	2970	2970	0
217	20250122	161600	327047565	2970	2970	2970	2970	0
218	20250122	161500	327047565	2970	2970	2970	2970	0
219	20250122	161400	327047565	2970	2970	2970	2970	0
220	20250122	161300	327047565	2970	2970	2970	2970	0
221	20250122	161200	327047565	2970	2970	2970	2970	0
222	20250122	161100	327047565	2970	2970	2970	2970	0
223	20250122	161000	327047565	2970	2970	2970	2970	0
224	20250122	160900	327047565	2970	2970	2970	2970	0
225	20250122	160800	327047565	2970	2970	2970	2970	0
226	20250122	160700	327047565	2970	2970	2970	2970	0
227	20250122	160600	327047565	2970	2970	2970	2970	0
228	20250122	160500	327047565	2970	2970	2970	2970	0
229	20250122	160400	327047565	2970	2970	2970	2970	0
230	20250122	160300	327047565	2970	2970	2970	2970	0
231	20250122	160200	327047565	2970	2970	2970	2970	0
232	20250122	160100	327047565	2970	2970	2970	2970	0
233	20250122	160000	327047565	2970	2970	2970	2970	0
234	20250122	155900	327047565	2970	2970	2970	2970	0
235	20250122	155800	327047565	2970	2970	2970	2970	0
236	20250122	155700	327047565	2970	2970	2970	2970	0
237	20250122	155600	327047565	2970	2970	2970	2970	0
238	20250122	155500	327047565	2970	2970	2970	2970	0
239	20250122	155400	327047565	2970	2970	2970	2970	0
240	20250122	155300	327047565	2970	2970	2970	2970	0
241	20250122	155200	327047565	2970	2970	2970	2970	0
242	20250122	155100	327047565	2970	2970	2970	2970	556
243	20250122	155000	327047565	2970	2970	2970	2970	0
244	20250122	154900	327047565	2970	2970	2970	2970	0
245	20250122	154800	327047565	2970	2970	2970	2970	0
246	20250122	154700	327047565	2970	2970	2970	2970	0
247	20250122	154600	327047565	2970	2970	2970	2970	0
248	20250122	154500	327047565	2970	2970	2970	2970	0
249	20250122	154400	327047565	2970	2970	2970	2970	0
250	20250122	154300	327047565	2970	2970	2970	2970	0
251	20250122	154200	327047565	2970	2970	2970	2970	0
252	20250122	154100	327047565	2970	2970	2970	2970	0
253	20250122	154000	327047565	2970	2970	2970	2970	0
254	20250122	153900	327047565	2970	2970	2970	2970	0
255	20250122	153800	327047565	2970	2970	2970	2970	0
256	20250122	153700	327047565	2970	2970	2970	2970	0
257	20250122	153600	327047565	2970	2970	2970	2970	0
258	20250122	153500	327047565	2970	2970	2970	2970	0
259	20250122	153400	327047565	2970	2970	2970	2970	0
260	20250122	153300	327047565	2970	2970	2970	2970	0
261	20250122	153200	327047565	2970	2970	2970	2970	0
262	20250122	153100	327047565	2970	2970	2970	2970	0
263	20250122	153000	327047565	2970	2970	2970	2970	556
264	20250122	152900	325396245	2980	2980	2980	2980	0
265	20250122	152800	325396245	2980	2980	2980	2980	0
266	20250122	152700	325396245	2980	2980	2980	2980	0
267	20250122	152600	325396245	2980	2980	2980	2980	0
268	20250122	152500	325396245	2980	2980	2980	2980	0
269	20250122	152400	325396245	2980	2980	2980	2980	0
270	20250122	152300	325396245	2980	2980	2980	2980	0
271	20250122	152200	325396245	2980	2980	2980	2980	0
272	20250122	152100	325396245	2980	2980	2980	2980	0
273	20250122	152000	325396245	2980	2980	2980	2980	0
274	20250122	151900	325396245	2980	2970	2980	2970	371
275	20250122	151800	324293355	2970	2970	2970	2970	0
276	20250122	151700	324293355	2970	2970	2970	2970	0
277	20250122	151600	324293355	2970	2980	2980	2970	1129
278	20250122	151500	320935755	2980	2975	2980	2975	373
279	20250122	151400	319826075	2975	2980	2980	2975	273
280	20250122	151300	319013890	2975	2980	2980	2975	215
281	20250122	151200	318374260	2975	2980	2980	2975	759
282	20250122	151100	316113735	2975	2975	2975	2975	1121
283	20250122	151000	312778760	2980	2980	2985	2980	2849
284	20250122	150900	304288735	2980	2980	2980	2980	1253
285	20250122	150800	300554795	2985	2985	2985	2985	0
286	20250122	150700	300554795	2985	2985	2985	2985	0
287	20250122	150600	300554795	2985	2985	2985	2985	232
288	20250122	150500	299862275	2985	2985	2985	2985	0
289	20250122	150400	299862275	2985	2985	2985	2985	0
290	20250122	150300	299862275	2985	2985	2985	2985	0
291	20250122	150200	299862275	2985	2985	2985	2985	0
292	20250122	150100	299862275	2985	2985	2985	2985	0
293	20250122	150000	299862275	2985	2985	2985	2985	0
294	20250122	145900	299862275	2985	2985	2985	2985	2100
295	20250122	145800	293593775	2985	2985	2985	2985	1175
296	20250122	145700	290086400	2985	2985	2985	2985	0
297	20250122	145600	290086400	2985	2985	2985	2985	0
298	20250122	145500	290086400	2985	2985	2985	2985	0
299	20250122	145400	290086400	2985	2985	2985	2985	0
300	20250122	145300	290086400	2985	2985	2985	2985	66
301	20250122	145200	289889390	2995	2995	2995	2995	0
302	20250122	145100	289889390	2995	2995	2995	2995	0
303	20250122	145000	289889390	2995	2995	2995	2995	0
304	20250122	144900	289889390	2995	2995	2995	2995	0
305	20250122	144800	289889390	2995	2995	2995	2995	0
306	20250122	144700	289889390	2995	2995	2995	2995	0
307	20250122	144600	289889390	2995	2995	2995	2995	10
308	20250122	144500	289859440	2995	2995	2995	2995	0
309	20250122	144400	289859440	2995	2995	2995	2995	0
310	20250122	144300	289859440	2995	2995	2995	2995	0
311	20250122	144200	289859440	2995	2995	2995	2995	216
312	20250122	144100	289212520	2995	2995	2995	2995	0
313	20250122	144000	289212520	2995	2995	2995	2995	0
314	20250122	143900	289212520	2995	2995	2995	2995	0
315	20250122	143800	289212520	2995	2995	2995	2995	0
316	20250122	143700	289212520	2995	2995	2995	2995	2
317	20250122	143600	289206530	2985	2985	2985	2985	0
318	20250122	143500	289206530	2985	2985	2985	2985	135
319	20250122	143400	288803555	2985	2985	2985	2985	0
320	20250122	143300	288803555	2985	2985	2985	2985	0
321	20250122	143200	288803555	2985	2985	2985	2985	5
322	20250122	143100	288788630	2985	2985	2985	2985	590
323	20250122	143000	287027480	2990	2990	2990	2990	0
324	20250122	142900	287027480	2990	2990	2990	2990	0
325	20250122	142800	287027480	2990	2990	2990	2990	0
326	20250122	142700	287027480	2990	2990	2990	2990	0
327	20250122	142600	287027480	2990	2990	2990	2990	8
328	20250122	142500	287003560	2990	2990	2990	2990	0
329	20250122	142400	287003560	2990	2990	2990	2990	0
330	20250122	142300	287003560	2990	2990	2990	2990	145
331	20250122	142200	286570010	2990	2990	2990	2990	468
332	20250122	142100	285170690	2995	2995	2995	2995	0
333	20250122	142000	285170690	2995	2995	2995	2995	83
334	20250122	141900	284922105	2995	2995	2995	2995	49
335	20250122	141800	284775350	2995	2995	2995	2995	100
336	20250122	141700	284475850	2995	2995	2995	2995	42
337	20250122	141600	284350060	3000	3000	3000	3000	0
338	20250122	141500	284350060	3000	3000	3000	3000	0
339	20250122	141400	284350060	3000	2995	3000	2995	5000
340	20250122	141300	269355120	2990	2990	2990	2990	0
341	20250122	141200	269355120	2990	2990	2990	2990	43
342	20250122	141100	269226550	2990	2990	2990	2990	0
343	20250122	141000	269226550	2990	2990	2990	2990	433
344	20250122	140900	267931880	2985	2985	2985	2985	0
345	20250122	140800	267931880	2985	2985	2985	2985	0
346	20250122	140700	267931880	2985	2985	2985	2985	0
347	20250122	140600	267931880	2985	2985	2985	2985	0
348	20250122	140500	267931880	2985	2985	2985	2985	0
349	20250122	140400	267931880	2985	2985	2985	2985	0
350	20250122	140300	267931880	2985	2985	2985	2985	0
351	20250122	140200	267931880	2985	2985	2985	2985	0
352	20250122	140100	267931880	2985	2985	2985	2985	0
353	20250122	140000	267931880	2985	2985	2985	2985	0
354	20250122	135900	267931880	2985	2985	2985	2985	0
355	20250122	135800	267931880	2985	2985	2985	2985	0
356	20250122	135700	267931880	2985	2985	2985	2985	0
357	20250122	135600	267931880	2985	2985	2985	2985	0
358	20250122	135500	267931880	2985	2985	2985	2985	0
359	20250122	135400	267931880	2985	2985	2985	2985	0
360	20250122	135300	267931880	2985	2985	2985	2985	0
361	20250122	135200	267931880	2985	2985	2985	2985	315
362	20250122	135100	266991605	2985	2985	2985	2985	0
363	20250122	135000	266991605	2985	2985	2985	2985	35
364	20250122	134900	266887130	2985	2985	2985	2985	0
365	20250122	134800	266887130	2985	2985	2985	2985	4
366	20250122	134700	266875190	2990	2990	2990	2990	0
367	20250122	134600	266875190	2990	2990	2990	2990	0
368	20250122	134500	266875190	2990	2990	2990	2990	0
369	20250122	134400	266875190	2990	2990	2990	2990	500
370	20250122	134300	265380190	2990	2990	2990	2990	0
371	20250122	134200	265380190	2990	2990	2990	2990	0
372	20250122	134100	265380190	2990	2990	2990	2990	2
373	20250122	134000	265374210	2985	2985	2985	2985	25
374	20250122	133900	265299585	2985	2985	2985	2985	0
375	20250122	133800	265299585	2985	2985	2985	2985	0
376	20250122	133700	265299585	2985	2985	2985	2985	0
377	20250122	133600	265299585	2985	2985	2985	2985	0
378	20250122	133500	265299585	2985	2985	2985	2985	128
379	20250122	133400	264917505	2985	2985	2985	2985	0
380	20250122	133300	264917505	2985	2985	2985	2985	129
381	20250122	133200	264532440	2985	2985	2985	2985	0
382	20250122	133100	264532440	2985	2985	2985	2985	0
383	20250122	133000	264532440	2985	2985	2985	2985	0
384	20250122	132900	264532440	2985	2985	2985	2985	0
385	20250122	132800	264532440	2985	2985	2985	2985	0
386	20250122	132700	264532440	2985	2985	2985	2985	0
387	20250122	132600	264532440	2985	2985	2985	2985	1501
388	20250122	132500	260051955	2980	2980	2980	2980	0
389	20250122	132400	260051955	2980	2980	2980	2980	0
390	20250122	132300	260051955	2980	2980	2980	2980	0
391	20250122	132200	260051955	2980	2980	2980	2980	0
392	20250122	132100	260051955	2980	2980	2980	2980	0
393	20250122	132000	260051955	2980	2980	2980	2980	0
394	20250122	131900	260051955	2980	2980	2980	2980	0
395	20250122	131800	260051955	2980	2980	2980	2980	0
396	20250122	131700	260051955	2980	2980	2980	2980	0
397	20250122	131600	260051955	2980	2980	2980	2980	1
398	20250122	131500	260048975	2980	2980	2980	2980	0
399	20250122	131400	260048975	2980	2980	2980	2980	0
400	20250122	131300	260048975	2980	2980	2980	2980	0
401	20250122	131200	260048975	2980	2980	2980	2980	0
402	20250122	131100	260048975	2980	2980	2980	2980	0
403	20250122	131000	260048975	2980	2980	2980	2980	335
404	20250122	130900	259050675	2985	2985	2985	2985	0
405	20250122	130800	259050675	2985	2985	2985	2985	0
406	20250122	130700	259050675	2985	2985	2985	2985	380
407	20250122	130600	257916375	2985	2985	2985	2985	0
408	20250122	130500	257916375	2985	2985	2985	2985	0
409	20250122	130400	257916375	2985	2985	2985	2985	0
410	20250122	130300	257916375	2985	2985	2985	2985	0
411	20250122	130200	257916375	2985	2985	2985	2985	0
412	20250122	130100	257916375	2985	2985	2985	2985	0
413	20250122	130000	257916375	2985	2985	2985	2985	0
414	20250122	125900	257916375	2985	2985	2985	2985	0
415	20250122	125800	257916375	2985	2985	2985	2985	0
416	20250122	125700	257916375	2985	2985	2985	2985	0
417	20250122	125600	257916375	2985	2985	2985	2985	4
418	20250122	125500	257904435	2985	2985	2985	2985	0
419	20250122	125400	257904435	2985	2985	2985	2985	0
420	20250122	125300	257904435	2985	2985	2985	2985	0
421	20250122	125200	257904435	2985	2985	2985	2985	0
422	20250122	125100	257904435	2985	2985	2985	2985	31
423	20250122	125000	257811900	2990	2990	2990	2990	0
424	20250122	124900	257811900	2990	2990	2990	2990	0
425	20250122	124800	257811900	2990	2990	2990	2990	0
426	20250122	124700	257811900	2990	2990	2990	2990	0
427	20250122	124600	257811900	2990	2990	2990	2990	0
428	20250122	124500	257811900	2990	2990	2990	2990	0
429	20250122	124400	257811900	2990	2990	2990	2990	0
430	20250122	124300	257811900	2990	2990	2990	2990	0
431	20250122	124200	257811900	2990	2990	2990	2990	221
432	20250122	124100	257151110	3000	2985	3000	2985	172
433	20250122	124000	256637540	2980	2980	2980	2980	0
434	20250122	123900	256637540	2980	2980	2980	2980	0
435	20250122	123800	256637540	2980	2980	2980	2980	0
436	20250122	123700	256637540	2980	2980	2980	2980	0
437	20250122	123600	256637540	2980	2980	2980	2980	0
438	20250122	123500	256637540	2980	2980	2980	2980	0
439	20250122	123400	256637540	2980	2980	2980	2980	0
440	20250122	123300	256637540	2980	2980	2980	2980	1
441	20250122	123200	256634560	2985	2985	2985	2985	0
442	20250122	123100	256634560	2985	2985	2985	2985	0
443	20250122	123000	256634560	2985	2985	2985	2985	0
444	20250122	122900	256634560	2985	2985	2985	2985	0
445	20250122	122800	256634560	2985	2985	2985	2985	0
446	20250122	122700	256634560	2985	2985	2985	2985	0
447	20250122	122600	256634560	2985	2985	2985	2985	0
448	20250122	122500	256634560	2985	2985	2985	2985	0
449	20250122	122400	256634560	2985	2985	2985	2985	0
450	20250122	122300	256634560	2985	2985	2985	2985	13
451	20250122	122200	256595755	2985	2985	2985	2985	0
452	20250122	122100	256595755	2985	2985	2985	2985	210
453	20250122	122000	255968905	2985	2985	2985	2985	0
454	20250122	121900	255968905	2985	2985	2985	2985	0
455	20250122	121800	255968905	2985	2985	2985	2985	40
456	20250122	121700	255849505	2985	2985	2985	2985	0
457	20250122	121600	255849505	2985	2985	2985	2985	0
458	20250122	121500	255849505	2985	2985	2985	2985	0
459	20250122	121400	255849505	2985	2990	2990	2985	185
460	20250122	121300	255296610	2995	2995	2995	2995	0
461	20250122	121200	255296610	2995	2995	2995	2995	0
462	20250122	121100	255296610	2995	2995	2995	2995	23
463	20250122	121000	255227725	2995	2995	2995	2995	0
464	20250122	120900	255227725	2995	2995	2995	2995	0
465	20250122	120800	255227725	2995	2995	2995	2995	0
466	20250122	120700	255227725	2995	2995	2995	2995	0
467	20250122	120600	255227725	2995	2995	2995	2995	162
468	20250122	120500	254742535	2995	2995	2995	2995	0
469	20250122	120400	254742535	2995	2995	2995	2995	0
470	20250122	120300	254742535	2995	2995	2995	2995	0
471	20250122	120200	254742535	2995	2995	2995	2995	3
472	20250122	120100	254733550	3000	3000	3000	3000	0
473	20250122	120000	254733550	3000	3000	3000	3000	0
474	20250122	115900	254733550	3000	3000	3000	3000	0
475	20250122	115800	254733550	3000	3000	3000	3000	0
476	20250122	115700	254733550	3000	3000	3000	3000	10
477	20250122	115600	254703550	3000	2995	3000	2995	4500
478	20250122	115500	241203800	2990	2990	2990	2990	0
479	20250122	115400	241203800	2990	2990	2990	2990	0
480	20250122	115300	241203800	2990	2990	2990	2990	0
481	20250122	115200	241203800	2990	2990	2990	2990	0
482	20250122	115100	241203800	2990	2990	2990	2990	0
483	20250122	115000	241203800	2990	2990	2990	2990	0
484	20250122	114900	241203800	2990	2990	2990	2990	0
485	20250122	114800	241203800	2990	2990	2990	2990	0
486	20250122	114700	241203800	2990	2990	2990	2990	21
487	20250122	114600	241141010	2990	2990	2990	2990	0
488	20250122	114500	241141010	2990	2990	2990	2990	0
489	20250122	114400	241141010	2990	2990	2990	2990	0
490	20250122	114300	241141010	2990	2990	2990	2990	0
491	20250122	114200	241141010	2990	2990	2990	2990	0
492	20250122	114100	241141010	2990	2990	2990	2990	180
493	20250122	114000	240602810	2985	2985	2985	2985	0
494	20250122	113900	240602810	2985	2985	2985	2985	0
495	20250122	113800	240602810	2985	3000	3000	2985	19
496	20250122	113700	240546080	2995	2995	2995	2995	0
497	20250122	113600	240546080	2995	2995	2995	2995	0
498	20250122	113500	240546080	2995	2995	2995	2995	0
499	20250122	113400	240546080	2995	2995	2995	2995	0
500	20250122	113300	240546080	2995	2990	2995	2990	1700
501	20250122	113200	235463010	2995	2995	2995	2995	0
502	20250122	113100	235463010	2995	2995	2995	2995	0
503	20250122	113000	235463010	2995	2995	2995	2995	0
504	20250122	112900	235463010	2995	2995	2995	2995	0
505	20250122	112800	235463010	2995	2995	2995	2995	0
506	20250122	112700	235463010	2995	2995	2995	2995	3
507	20250122	112600	235454025	2980	2980	2980	2980	0
508	20250122	112500	235454025	2980	2980	2980	2980	0
509	20250122	112400	235454025	2980	2980	2980	2980	0
510	20250122	112300	235454025	2980	2980	2980	2980	0
511	20250122	112200	235454025	2980	2980	2980	2980	0
512	20250122	112100	235454025	2980	2980	2980	2980	2019
513	20250122	112000	229437405	2990	2990	2990	2990	0
514	20250122	111900	229437405	2990	2990	2990	2990	0
515	20250122	111800	229437405	2990	2990	2990	2990	844
516	20250122	111700	226913845	2990	2990	2990	2990	0
517	20250122	111600	226913845	2990	2990	2990	2990	0
518	20250122	111500	226913845	2990	2990	2990	2990	2
519	20250122	111400	226907865	2995	2995	2995	2995	0
520	20250122	111300	226907865	2995	2995	2995	2995	0
521	20250122	111200	226907865	2995	2995	2995	2995	0
522	20250122	111100	226907865	2995	2995	2995	2995	0
523	20250122	111000	226907865	2995	2995	2995	2995	0
524	20250122	110900	226907865	2995	2995	2995	2995	0
525	20250122	110800	226907865	2995	2995	2995	2995	0
526	20250122	110700	226907865	2995	2995	2995	2995	0
527	20250122	110600	226907865	2995	2995	2995	2995	0
528	20250122	110500	226907865	2995	2995	2995	2995	0
529	20250122	110400	226907865	2995	2995	2995	2995	0
530	20250122	110300	226907865	2995	2995	2995	2995	0
531	20250122	110200	226907865	2995	2995	2995	2995	1
532	20250122	110100	226904870	2995	2995	2995	2995	0
533	20250122	110000	226904870	2995	2995	2995	2995	0
534	20250122	105900	226904870	2995	2990	2995	2980	2214
535	20250122	105800	220287115	2995	2995	2995	2995	0
536	20250122	105700	220287115	2995	2995	2995	2995	0
537	20250122	105600	220287115	2995	2995	2995	2995	0
538	20250122	105500	220287115	2995	2995	2995	2995	0
539	20250122	105400	220287115	2995	2995	2995	2995	0
540	20250122	105300	220287115	2995	3010	3010	2995	7
541	20250122	105200	220266135	2995	2995	2995	2995	5
542	20250122	105100	220251160	3000	3000	3000	3000	371
543	20250122	105000	219138160	2995	2995	2995	2995	0
544	20250122	104900	219138160	2995	2995	2995	2995	902
545	20250122	104800	216436670	2995	2995	2995	2995	1
546	20250122	104700	216433675	2995	2995	2995	2995	292
547	20250122	104600	215559135	3000	3000	3000	3000	0
548	20250122	104500	215559135	3000	3005	3005	3000	3962
549	20250122	104400	203660630	3010	3010	3010	3010	242
550	20250122	104300	202932210	3015	3015	3015	3015	0
551	20250122	104200	202932210	3015	3015	3015	3015	0
552	20250122	104100	202932210	3015	3015	3015	3015	0
553	20250122	104000	202932210	3015	3015	3015	3015	0
554	20250122	103900	202932210	3015	3015	3015	3015	0
555	20250122	103800	202932210	3015	3010	3015	3010	299
556	20250122	103700	202032125	3015	3015	3015	3015	0
557	20250122	103600	202032125	3015	3010	3015	3010	13
558	20250122	103500	201992980	3010	3010	3010	3010	90
559	20250122	103400	201722080	3010	3015	3015	3010	729
560	20250122	103300	199525850	3015	3015	3015	3015	100
561	20250122	103200	199224350	3020	3020	3020	3020	0
562	20250122	103100	199224350	3020	3020	3020	3010	2263
563	20250122	103000	192399135	3020	3025	3025	3020	50
564	20250122	102900	192248130	3030	3030	3030	3030	0
565	20250122	102800	192248130	3030	3030	3030	3030	300
566	20250122	102700	191339130	3030	3020	3030	3020	700
567	20250122	102600	189220130	3020	3020	3020	3020	0
568	20250122	102500	189220130	3020	3020	3020	3015	1619
569	20250122	102400	184330950	3020	3020	3020	3020	0
570	20250122	102300	184330950	3020	3020	3020	3020	0
571	20250122	102200	184330950	3020	3015	3020	3015	12
572	20250122	102100	184294765	3020	3020	3020	3020	553
573	20250122	102000	182624705	3020	3020	3020	3020	0
574	20250122	101900	182624705	3020	3020	3020	3020	5
575	20250122	101800	182609605	3020	3020	3020	3020	5
576	20250122	101700	182594505	3020	3025	3025	3020	910
577	20250122	101600	179846265	3020	3030	3030	3020	8627
578	20250122	101500	153755365	3030	3030	3030	3030	0
579	20250122	101400	153755365	3030	3030	3030	3030	2446
580	20250122	101300	146343985	3030	3030	3030	3030	55
581	20250122	101200	146177335	3035	3035	3035	3035	3
582	20250122	101100	146168230	3035	3035	3035	3035	0
583	20250122	101000	146168230	3035	3035	3035	3035	1
584	20250122	100900	146165195	3035	3035	3040	3035	3224
585	20250122	100800	136369905	3045	3025	3045	3025	4751
586	20250122	100700	121981360	3020	3025	3025	3020	66
587	20250122	100600	121781920	3025	3025	3025	3025	1
588	20250122	100500	121778895	3015	3015	3015	3010	3872
589	20250122	100400	110113580	3010	3015	3015	3005	1169
590	20250122	100300	106595450	3010	3020	3025	3010	3064
591	20250122	100200	97333110	3020	3005	3020	2985	4002
592	20250122	100100	85328420	3005	3030	3030	3005	1110
593	20250122	100000	81983695	3030	3015	3030	3015	416
594	20250122	095900	80725255	3015	3005	3015	3005	847
595	20250122	095800	78176195	3000	2965	3000	2965	3886
596	20250122	095700	66550560	2960	2960	2960	2950	4616
597	20250122	095600	52897225	2960	2960	2960	2960	0
598	20250122	095500	52897225	2960	2960	2960	2960	0
599	20250122	095400	52897225	2960	2960	2960	2960	1
600	20250122	095300	52894265	2970	2970	2970	2970	0
601	20250122	095200	52894265	2970	2955	2970	2955	2
602	20250122	095100	52888340	2955	2960	2960	2955	2
603	20250122	095000	52882425	2960	2960	2960	2960	5
604	20250122	094900	52867625	2960	2965	2965	2960	1000
605	20250122	094800	49907615	2975	2975	2975	2975	0
606	20250122	094700	49907615	2975	2960	2975	2960	7004
607	20250122	094600	29074950	2955	2955	2955	2955	293
608	20250122	094500	28209135	2945	2945	2945	2945	32
609	20250122	094400	28114895	2945	2945	2945	2945	0
610	20250122	094300	28114895	2945	2945	2945	2945	0
611	20250122	094200	28114895	2945	2945	2945	2945	0
612	20250122	094100	28114895	2945	2945	2945	2945	200
613	20250122	094000	27525895	2940	2940	2940	2940	95
614	20250122	093900	27246595	2940	2940	2940	2940	2
615	20250122	093800	27240715	2940	2940	2940	2940	0
616	20250122	093700	27240715	2940	2940	2940	2940	50
617	20250122	093600	27093715	2940	2940	2940	2940	20
618	20250122	093500	27034915	2940	2930	2940	2930	41
619	20250122	093400	26914745	2930	2930	2930	2930	0
620	20250122	093300	26914745	2930	2930	2930	2930	10
621	20250122	093200	26885445	2930	2930	2930	2930	74
622	20250122	093100	26668625	2930	2920	2930	2920	1010
623	20250122	093000	23714080	2920	2910	2920	2910	2
624	20250122	092900	23708250	2910	2910	2910	2910	0
625	20250122	092800	23708250	2910	2910	2910	2910	6
626	20250122	092700	23690790	2910	2910	2910	2910	856
627	20250122	092600	21199830	2910	2920	2920	2910	1468
628	20250122	092500	16924670	2935	2935	2935	2935	10
629	20250122	092400	16895320	2930	2930	2930	2930	0
630	20250122	092300	16895320	2930	2930	2930	2930	669
631	20250122	092200	14935150	2935	2935	2935	2935	10
632	20250122	092100	14905800	2930	2930	2930	2930	0
633	20250122	092000	14905800	2930	2930	2930	2930	0
634	20250122	091900	14905800	2930	2930	2930	2930	0
635	20250122	091800	14905800	2930	2930	2930	2930	48
636	20250122	091700	14765160	2930	2930	2930	2930	0
637	20250122	091600	14765160	2930	2930	2930	2930	0
638	20250122	091500	14765160	2930	2930	2930	2930	0
639	20250122	091400	14765160	2930	2930	2930	2930	94
640	20250122	091300	14489740	2935	2935	2935	2935	0
641	20250122	091200	14489740	2935	2920	2935	2920	909
642	20250122	091100	11827330	2920	2920	2920	2920	0
643	20250122	091000	11827330	2920	2920	2920	2920	9
644	20250122	090900	11801050	2945	2945	2945	2945	0
645	20250122	090800	11801050	2945	2945	2945	2945	0
646	20250122	090700	11801050	2945	2945	2945	2945	0
647	20250122	090600	11801050	2945	2950	2950	2945	1634
648	20250122	090500	6983435	2970	2970	2970	2970	0
649	20250122	090400	6983435	2970	2970	2970	2970	35
650	20250122	090300	6879485	2970	2950	2970	2950	47
651	20250122	090200	6740635	2970	2965	2970	2965	3
652	20250122	090100	6731730	2965	2970	2970	2965	9
653	20250122	090000	6705005	2975	3000	3000	2960	2236