KissMeData/014970/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190100	24061425	2975	2975	2975	2975	93
3	20250123	190000	24061425	2975	2975	2975	2975	0
4	20250123	185900	24061425	2975	2975	2975	2975	0
5	20250123	185800	24061425	2975	2975	2975	2975	0
6	20250123	185700	24061425	2975	2975	2975	2975	0
7	20250123	185600	24061425	2975	2975	2975	2975	0
8	20250123	185500	24061425	2975	2975	2975	2975	0
9	20250123	185400	24061425	2975	2975	2975	2975	0
10	20250123	185300	24061425	2975	2975	2975	2975	0
11	20250123	185200	24061425	2975	2975	2975	2975	0
12	20250123	185100	24061425	2975	2975	2975	2975	0
13	20250123	185000	24061425	2975	2975	2975	2975	0
14	20250123	184900	24061425	2975	2975	2975	2975	0
15	20250123	184800	24061425	2975	2975	2975	2975	0
16	20250123	184700	24061425	2975	2975	2975	2975	0
17	20250123	184600	24061425	2975	2975	2975	2975	0
18	20250123	184500	24061425	2975	2975	2975	2975	0
19	20250123	184400	24061425	2975	2975	2975	2975	0
20	20250123	184300	24061425	2975	2975	2975	2975	0
21	20250123	184200	24061425	2975	2975	2975	2975	0
22	20250123	184100	24061425	2975	2975	2975	2975	0
23	20250123	184000	24061425	2975	2975	2975	2975	0
24	20250123	183900	24061425	2975	2975	2975	2975	0
25	20250123	183800	24061425	2975	2975	2975	2975	0
26	20250123	183700	24061425	2975	2975	2975	2975	0
27	20250123	183600	24061425	2975	2975	2975	2975	0
28	20250123	183500	24061425	2975	2975	2975	2975	0
29	20250123	183400	24061425	2975	2975	2975	2975	0
30	20250123	183300	24061425	2975	2975	2975	2975	0
31	20250123	183200	24061425	2975	2975	2975	2975	0
32	20250123	183100	24061425	2975	2975	2975	2975	93
33	20250123	183000	24061425	2975	2975	2975	2975	0
34	20250123	182900	24061425	2975	2975	2975	2975	0
35	20250123	182800	24061425	2975	2975	2975	2975	0
36	20250123	182700	24061425	2975	2975	2975	2975	0
37	20250123	182600	24061425	2975	2975	2975	2975	0
38	20250123	182500	24061425	2975	2975	2975	2975	0
39	20250123	182400	24061425	2975	2975	2975	2975	0
40	20250123	182300	24061425	2975	2975	2975	2975	0
41	20250123	182200	24061425	2975	2975	2975	2975	0
42	20250123	182100	24061425	2975	2975	2975	2975	0
43	20250123	182000	24061425	2975	2975	2975	2975	0
44	20250123	181900	24061425	2975	2975	2975	2975	0
45	20250123	181800	24061425	2975	2975	2975	2975	0
46	20250123	181700	24061425	2975	2975	2975	2975	0
47	20250123	181600	24061425	2975	2975	2975	2975	0
48	20250123	181500	24061425	2975	2975	2975	2975	0
49	20250123	181400	24061425	2975	2975	2975	2975	0
50	20250123	181300	24061425	2975	2975	2975	2975	0
51	20250123	181200	24061425	2975	2975	2975	2975	0
52	20250123	181100	24061425	2975	2975	2975	2975	0
53	20250123	181000	24061425	2975	2975	2975	2975	0
54	20250123	180900	24061425	2975	2975	2975	2975	0
55	20250123	180800	24061425	2975	2975	2975	2975	0
56	20250123	180700	24061425	2975	2975	2975	2975	0
57	20250123	180600	24061425	2975	2975	2975	2975	0
58	20250123	180500	24061425	2975	2975	2975	2975	0
59	20250123	180400	24061425	2975	2975	2975	2975	0
60	20250123	180300	24061425	2975	2975	2975	2975	0
61	20250123	180200	24061425	2975	2975	2975	2975	0
62	20250123	180100	24061425	2975	2975	2975	2975	93
63	20250123	180000	24061425	2975	2975	2975	2975	0
64	20250123	175900	24061425	2975	2975	2975	2975	0
65	20250123	175800	24061425	2975	2975	2975	2975	0
66	20250123	175700	24061425	2975	2975	2975	2975	0
67	20250123	175600	24061425	2975	2975	2975	2975	0
68	20250123	175500	24061425	2975	2975	2975	2975	0
69	20250123	175400	24061425	2975	2975	2975	2975	0
70	20250123	175300	24061425	2975	2975	2975	2975	0
71	20250123	175200	24061425	2975	2975	2975	2975	0
72	20250123	175100	24061425	2975	2975	2975	2975	0
73	20250123	175000	24061425	2975	2975	2975	2975	0
74	20250123	174900	24061425	2975	2975	2975	2975	0
75	20250123	174800	24061425	2975	2975	2975	2975	0
76	20250123	174700	24061425	2975	2975	2975	2975	0
77	20250123	174600	24061425	2975	2975	2975	2975	0
78	20250123	174500	24061425	2975	2975	2975	2975	0
79	20250123	174400	24061425	2975	2975	2975	2975	0
80	20250123	174300	24061425	2975	2975	2975	2975	0
81	20250123	174200	24061425	2975	2975	2975	2975	0
82	20250123	174100	24061425	2975	2975	2975	2975	0
83	20250123	174000	24061425	2975	2975	2975	2975	0
84	20250123	173900	24061425	2975	2975	2975	2975	0
85	20250123	173800	24061425	2975	2975	2975	2975	0
86	20250123	173700	24061425	2975	2975	2975	2975	0
87	20250123	173600	24061425	2975	2975	2975	2975	0
88	20250123	173500	24061425	2975	2975	2975	2975	0
89	20250123	173400	24061425	2975	2975	2975	2975	0
90	20250123	173300	24061425	2975	2975	2975	2975	0
91	20250123	173200	24061425	2975	2975	2975	2975	0
92	20250123	173100	24061425	2975	2975	2975	2975	93
93	20250123	173000	24061425	2975	2975	2975	2975	0
94	20250123	172900	24061425	2975	2975	2975	2975	0
95	20250123	172800	24061425	2975	2975	2975	2975	0
96	20250123	172700	24061425	2975	2975	2975	2975	0
97	20250123	172600	24061425	2975	2975	2975	2975	0
98	20250123	172500	24061425	2975	2975	2975	2975	0
99	20250123	172400	24061425	2975	2975	2975	2975	0
100	20250123	172300	24061425	2975	2975	2975	2975	0
101	20250123	172200	24061425	2975	2975	2975	2975	0
102	20250123	172100	24061425	2975	2975	2975	2975	0
103	20250123	172000	24061425	2975	2975	2975	2975	0
104	20250123	171900	24061425	2975	2975	2975	2975	0
105	20250123	171800	24061425	2975	2975	2975	2975	0
106	20250123	171700	24061425	2975	2975	2975	2975	0
107	20250123	171600	24061425	2975	2975	2975	2975	0
108	20250123	171500	24061425	2975	2975	2975	2975	0
109	20250123	171400	24061425	2975	2975	2975	2975	0
110	20250123	171300	24061425	2975	2975	2975	2975	0
111	20250123	171200	24061425	2975	2975	2975	2975	0
112	20250123	171100	24061425	2975	2975	2975	2975	0
113	20250123	171000	24061425	2975	2975	2975	2975	0
114	20250123	170900	24061425	2975	2975	2975	2975	0
115	20250123	170800	24061425	2975	2975	2975	2975	0
116	20250123	170700	24061425	2975	2975	2975	2975	0
117	20250123	170600	24061425	2975	2975	2975	2975	0
118	20250123	170500	24061425	2975	2975	2975	2975	0
119	20250123	170400	24061425	2975	2975	2975	2975	0
120	20250123	170300	24061425	2975	2975	2975	2975	0
121	20250123	170200	24061425	2975	2975	2975	2975	0
122	20250123	170100	24061425	2975	2975	2975	2975	93
123	20250123	170000	24061425	2975	2975	2975	2975	0
124	20250123	165900	24061425	2975	2975	2975	2975	0
125	20250123	165800	24061425	2975	2975	2975	2975	0
126	20250123	165700	24061425	2975	2975	2975	2975	0
127	20250123	165600	24061425	2975	2975	2975	2975	0
128	20250123	165500	24061425	2975	2975	2975	2975	0
129	20250123	165400	24061425	2975	2975	2975	2975	0
130	20250123	165300	24061425	2975	2975	2975	2975	0
131	20250123	165200	24061425	2975	2975	2975	2975	0
132	20250123	165100	24061425	2975	2975	2975	2975	0
133	20250123	165000	24061425	2975	2975	2975	2975	0
134	20250123	164900	24061425	2975	2975	2975	2975	0
135	20250123	164800	24061425	2975	2975	2975	2975	0
136	20250123	164700	24061425	2975	2975	2975	2975	0
137	20250123	164600	24061425	2975	2975	2975	2975	0
138	20250123	164500	24061425	2975	2975	2975	2975	0
139	20250123	164400	24061425	2975	2975	2975	2975	0
140	20250123	164300	24061425	2975	2975	2975	2975	0
141	20250123	164200	24061425	2975	2975	2975	2975	0
142	20250123	164100	24061425	2975	2975	2975	2975	0
143	20250123	164000	24061425	2975	2975	2975	2975	0
144	20250123	163900	24061425	2975	2975	2975	2975	0
145	20250123	163800	24061425	2975	2975	2975	2975	0
146	20250123	163700	24061425	2975	2975	2975	2975	0
147	20250123	163600	24061425	2975	2975	2975	2975	0
148	20250123	163500	24061425	2975	2975	2975	2975	0
149	20250123	163400	24061425	2975	2975	2975	2975	0
150	20250123	163300	24061425	2975	2975	2975	2975	0
151	20250123	163200	24061425	2975	2975	2975	2975	0
152	20250123	163100	24061425	2975	2975	2975	2975	93
153	20250123	163000	24061425	2975	2975	2975	2975	0
154	20250123	162900	24061425	2975	2975	2975	2975	0
155	20250123	162800	24061425	2975	2975	2975	2975	0
156	20250123	162700	24061425	2975	2975	2975	2975	0
157	20250123	162600	24061425	2975	2975	2975	2975	0
158	20250123	162500	24061425	2975	2975	2975	2975	0
159	20250123	162400	24061425	2975	2975	2975	2975	0
160	20250123	162300	24061425	2975	2975	2975	2975	0
161	20250123	162200	24061425	2975	2975	2975	2975	0
162	20250123	162100	24061425	2975	2975	2975	2975	0
163	20250123	162000	24061425	2975	2975	2975	2975	0
164	20250123	161900	24061425	2975	2975	2975	2975	0
165	20250123	161800	24061425	2975	2975	2975	2975	0
166	20250123	161700	24061425	2975	2975	2975	2975	0
167	20250123	161600	24061425	2975	2975	2975	2975	0
168	20250123	161500	24061425	2975	2975	2975	2975	0
169	20250123	161400	24061425	2975	2975	2975	2975	0
170	20250123	161300	24061425	2975	2975	2975	2975	0
171	20250123	161200	24061425	2975	2975	2975	2975	0
172	20250123	161100	24061425	2975	2975	2975	2975	0
173	20250123	161000	24061425	2975	2975	2975	2975	0
174	20250123	160900	24061425	2975	2975	2975	2975	0
175	20250123	160800	24061425	2975	2975	2975	2975	0
176	20250123	160700	24061425	2975	2975	2975	2975	0
177	20250123	160600	24061425	2975	2975	2975	2975	0
178	20250123	160500	24061425	2975	2975	2975	2975	0
179	20250123	160400	24061425	2975	2975	2975	2975	0
180	20250123	160300	24061425	2975	2975	2975	2975	0
181	20250123	160200	24061425	2975	2975	2975	2975	0
182	20250123	160100	24061425	2975	2975	2975	2975	93
183	20250123	160000	24061425	2975	2975	2975	2975	0
184	20250123	155900	24061425	2975	2975	2975	2975	0
185	20250123	155800	24061425	2975	2975	2975	2975	0
186	20250123	155700	24061425	2975	2975	2975	2975	0
187	20250123	155600	24061425	2975	2975	2975	2975	0
188	20250123	155500	24061425	2975	2975	2975	2975	0
189	20250123	155400	24061425	2975	2975	2975	2975	0
190	20250123	155300	24061425	2975	2975	2975	2975	0
191	20250123	155200	24061425	2975	2975	2975	2975	0
192	20250123	155100	24061425	2975	2975	2975	2975	0
193	20250123	155000	24061425	2975	2975	2975	2975	0
194	20250123	154900	24061425	2975	2975	2975	2975	0
195	20250123	154800	24061425	2975	2975	2975	2975	0
196	20250123	154700	24061425	2975	2975	2975	2975	0
197	20250123	154600	24061425	2975	2975	2975	2975	0
198	20250123	154500	24061425	2975	2975	2975	2975	0
199	20250123	154400	24061425	2975	2975	2975	2975	0
200	20250123	154300	24061425	2975	2975	2975	2975	0
201	20250123	154200	24061425	2975	2975	2975	2975	0
202	20250123	154100	24061425	2975	2975	2975	2975	0
203	20250123	154000	24061425	2975	2975	2975	2975	0
204	20250123	153900	24061425	2975	2975	2975	2975	0
205	20250123	153800	24061425	2975	2975	2975	2975	0
206	20250123	153700	24061425	2975	2975	2975	2975	0
207	20250123	153600	24061425	2975	2975	2975	2975	0
208	20250123	153500	24061425	2975	2975	2975	2975	0
209	20250123	153400	24061425	2975	2975	2975	2975	0
210	20250123	153300	24061425	2975	2975	2975	2975	0
211	20250123	153200	24061425	2975	2975	2975	2975	0
212	20250123	153100	24061425	2975	2975	2975	2975	93
213	20250123	153000	24061425	2975	2975	2975	2975	93
214	20250123	152900	23784750	2965	2965	2965	2965	0
215	20250123	152800	23784750	2965	2965	2965	2965	0
216	20250123	152700	23784750	2965	2965	2965	2965	0
217	20250123	152600	23784750	2965	2965	2965	2965	0
218	20250123	152500	23784750	2965	2965	2965	2965	0
219	20250123	152400	23784750	2965	2965	2965	2965	0
220	20250123	152300	23784750	2965	2965	2965	2965	0
221	20250123	152200	23784750	2965	2965	2965	2965	0
222	20250123	152100	23784750	2965	2965	2965	2965	0
223	20250123	152000	23784750	2965	2965	2965	2965	0
224	20250123	151900	23784750	2965	2965	2965	2965	0
225	20250123	151800	23784750	2965	2965	2965	2965	0
226	20250123	151700	23784750	2965	2965	2965	2965	2
227	20250123	151600	23778820	2965	2965	2965	2965	4
228	20250123	151500	23766960	2965	2965	2965	2965	0
229	20250123	151400	23766960	2965	2965	2965	2965	0
230	20250123	151300	23766960	2965	2965	2965	2965	0
231	20250123	151200	23766960	2965	2965	2965	2965	0
232	20250123	151100	23766960	2965	2965	2965	2965	0
233	20250123	151000	23766960	2965	2965	2965	2965	0
234	20250123	150900	23766960	2965	2965	2965	2965	2
235	20250123	150800	23761030	2965	2965	2965	2965	0
236	20250123	150700	23761030	2965	2965	2965	2965	0
237	20250123	150600	23761030	2965	2965	2965	2965	0
238	20250123	150500	23761030	2965	2965	2965	2965	0
239	20250123	150400	23761030	2965	2965	2965	2965	0
240	20250123	150300	23761030	2965	2965	2965	2965	0
241	20250123	150200	23761030	2965	2965	2965	2965	0
242	20250123	150100	23761030	2965	2965	2965	2965	0
243	20250123	150000	23761030	2965	2965	2965	2965	0
244	20250123	145900	23761030	2965	2965	2965	2965	0
245	20250123	145800	23761030	2965	2965	2965	2965	0
246	20250123	145700	23761030	2965	2965	2965	2965	0
247	20250123	145600	23761030	2965	2965	2965	2965	0
248	20250123	145500	23761030	2965	2965	2965	2965	0
249	20250123	145400	23761030	2965	2965	2965	2965	0
250	20250123	145300	23761030	2965	2965	2965	2965	0
251	20250123	145200	23761030	2965	2965	2965	2965	0
252	20250123	145100	23761030	2965	2965	2965	2965	0
253	20250123	145000	23761030	2965	2965	2965	2965	0
254	20250123	144900	23761030	2965	2965	2965	2965	0
255	20250123	144800	23761030	2965	2965	2965	2965	0
256	20250123	144700	23761030	2965	2965	2965	2965	40
257	20250123	144600	23642430	2965	2965	2965	2965	0
258	20250123	144500	23642430	2965	2965	2965	2965	0
259	20250123	144400	23642430	2965	2965	2965	2965	0
260	20250123	144300	23642430	2965	2965	2965	2965	0
261	20250123	144200	23642430	2965	2965	2965	2965	0
262	20250123	144100	23642430	2965	2965	2965	2965	0
263	20250123	144000	23642430	2965	2965	2965	2965	0
264	20250123	143900	23642430	2965	2965	2965	2965	0
265	20250123	143800	23642430	2965	2965	2965	2965	0
266	20250123	143700	23642430	2965	2965	2965	2965	0
267	20250123	143600	23642430	2965	2965	2965	2965	0
268	20250123	143500	23642430	2965	2965	2965	2965	0
269	20250123	143400	23642430	2965	2965	2965	2965	0
270	20250123	143300	23642430	2965	2965	2965	2965	0
271	20250123	143200	23642430	2965	2965	2965	2965	0
272	20250123	143100	23642430	2965	2965	2965	2965	0
273	20250123	143000	23642430	2965	2965	2965	2965	0
274	20250123	142900	23642430	2965	2965	2965	2965	0
275	20250123	142800	23642430	2965	2965	2965	2965	0
276	20250123	142700	23642430	2965	2965	2965	2965	0
277	20250123	142600	23642430	2965	2965	2965	2965	0
278	20250123	142500	23642430	2965	2965	2965	2965	0
279	20250123	142400	23642430	2965	2965	2965	2965	0
280	20250123	142300	23642430	2965	2965	2965	2965	0
281	20250123	142200	23642430	2965	2965	2965	2965	0
282	20250123	142100	23642430	2965	2965	2965	2965	0
283	20250123	142000	23642430	2965	2965	2965	2965	0
284	20250123	141900	23642430	2965	2965	2965	2965	0
285	20250123	141800	23642430	2965	2965	2965	2965	0
286	20250123	141700	23642430	2965	2965	2965	2965	0
287	20250123	141600	23642430	2965	2965	2965	2965	40
288	20250123	141500	23523830	2965	2965	2965	2965	0
289	20250123	141400	23523830	2965	2965	2965	2965	0
290	20250123	141300	23523830	2965	2965	2965	2965	0
291	20250123	141200	23523830	2965	2965	2965	2965	0
292	20250123	141100	23523830	2965	2965	2965	2965	0
293	20250123	141000	23523830	2965	2960	2965	2960	44
294	20250123	140900	23393585	2955	2955	2955	2955	0
295	20250123	140800	23393585	2955	2955	2955	2955	0
296	20250123	140700	23393585	2955	2955	2955	2955	0
297	20250123	140600	23393585	2955	2955	2955	2955	0
298	20250123	140500	23393585	2955	2955	2955	2955	419
299	20250123	140400	22155440	2960	2960	2960	2960	0
300	20250123	140300	22155440	2960	2955	2960	2955	89
301	20250123	140200	21892405	2955	2955	2955	2955	0
302	20250123	140100	21892405	2955	2955	2955	2955	0
303	20250123	140000	21892405	2955	2955	2955	2955	0
304	20250123	135900	21892405	2955	2955	2955	2955	0
305	20250123	135800	21892405	2955	2955	2955	2955	0
306	20250123	135700	21892405	2955	2955	2955	2955	0
307	20250123	135600	21892405	2955	2955	2955	2955	0
308	20250123	135500	21892405	2955	2955	2955	2955	0
309	20250123	135400	21892405	2955	2955	2955	2955	0
310	20250123	135300	21892405	2955	2955	2955	2955	0
311	20250123	135200	21892405	2955	2955	2955	2955	0
312	20250123	135100	21892405	2955	2955	2955	2955	0
313	20250123	135000	21892405	2955	2955	2955	2955	0
314	20250123	134900	21892405	2955	2955	2955	2955	0
315	20250123	134800	21892405	2955	2955	2955	2955	0
316	20250123	134700	21892405	2955	2955	2955	2955	0
317	20250123	134600	21892405	2955	2955	2955	2955	0
318	20250123	134500	21892405	2955	2955	2955	2955	0
319	20250123	134400	21892405	2955	2955	2955	2955	0
320	20250123	134300	21892405	2955	2955	2955	2955	0
321	20250123	134200	21892405	2955	2945	2955	2945	87
322	20250123	134100	21635840	2920	2925	2925	2920	71
323	20250123	134000	21428395	2920	2955	2955	2920	1150
324	20250123	133900	18064370	2965	2965	2965	2965	0
325	20250123	133800	18064370	2965	2965	2965	2965	0
326	20250123	133700	18064370	2965	2965	2965	2965	0
327	20250123	133600	18064370	2965	2965	2965	2965	0
328	20250123	133500	18064370	2965	2965	2965	2965	0
329	20250123	133400	18064370	2965	2965	2965	2965	5
330	20250123	133300	18049545	2965	2965	2965	2965	0
331	20250123	133200	18049545	2965	2965	2965	2965	0
332	20250123	133100	18049545	2965	2965	2965	2965	0
333	20250123	133000	18049545	2965	2965	2965	2965	0
334	20250123	132900	18049545	2965	2965	2965	2965	0
335	20250123	132800	18049545	2965	2965	2965	2965	0
336	20250123	132700	18049545	2965	2965	2965	2965	0
337	20250123	132600	18049545	2965	2965	2965	2965	0
338	20250123	132500	18049545	2965	2965	2965	2965	0
339	20250123	132400	18049545	2965	2965	2965	2965	0
340	20250123	132300	18049545	2965	2965	2965	2965	0
341	20250123	132200	18049545	2965	2965	2965	2965	0
342	20250123	132100	18049545	2965	2965	2965	2965	0
343	20250123	132000	18049545	2965	2965	2965	2965	0
344	20250123	131900	18049545	2965	2965	2965	2965	0
345	20250123	131800	18049545	2965	2965	2965	2965	0
346	20250123	131700	18049545	2965	2965	2965	2965	600
347	20250123	131600	16270545	2965	2965	2965	2965	0
348	20250123	131500	16270545	2965	2965	2965	2965	0
349	20250123	131400	16270545	2965	2965	2965	2965	0
350	20250123	131300	16270545	2965	2965	2965	2965	0
351	20250123	131200	16270545	2965	2965	2965	2965	0
352	20250123	131100	16270545	2965	2965	2965	2965	0
353	20250123	131000	16270545	2965	2965	2965	2965	0
354	20250123	130900	16270545	2965	2965	2965	2965	0
355	20250123	130800	16270545	2965	2965	2965	2965	0
356	20250123	130700	16270545	2965	2965	2965	2965	0
357	20250123	130600	16270545	2965	2965	2965	2965	0
358	20250123	130500	16270545	2965	2965	2965	2965	0
359	20250123	130400	16270545	2965	2965	2965	2965	0
360	20250123	130300	16270545	2965	2965	2965	2965	0
361	20250123	130200	16270545	2965	2965	2965	2965	3
362	20250123	130100	16261650	2965	2965	2965	2965	0
363	20250123	130000	16261650	2965	2965	2965	2965	0
364	20250123	125900	16261650	2965	2965	2965	2965	0
365	20250123	125800	16261650	2965	2965	2965	2965	0
366	20250123	125700	16261650	2965	2965	2965	2965	0
367	20250123	125600	16261650	2965	2965	2965	2965	0
368	20250123	125500	16261650	2965	2965	2965	2965	0
369	20250123	125400	16261650	2965	2965	2965	2965	0
370	20250123	125300	16261650	2965	2965	2965	2965	0
371	20250123	125200	16261650	2965	2965	2965	2965	0
372	20250123	125100	16261650	2965	2965	2965	2965	0
373	20250123	125000	16261650	2965	2965	2965	2965	0
374	20250123	124900	16261650	2965	2965	2965	2965	0
375	20250123	124800	16261650	2965	2965	2965	2965	0
376	20250123	124700	16261650	2965	2965	2965	2965	0
377	20250123	124600	16261650	2965	2965	2965	2965	0
378	20250123	124500	16261650	2965	2965	2965	2965	0
379	20250123	124400	16261650	2965	2965	2965	2965	0
380	20250123	124300	16261650	2965	2965	2965	2965	0
381	20250123	124200	16261650	2965	2965	2965	2965	0
382	20250123	124100	16261650	2965	2965	2965	2965	0
383	20250123	124000	16261650	2965	2965	2965	2965	0
384	20250123	123900	16261650	2965	2965	2965	2965	0
385	20250123	123800	16261650	2965	2965	2965	2965	0
386	20250123	123700	16261650	2965	2965	2965	2965	0
387	20250123	123600	16261650	2965	2965	2965	2965	0
388	20250123	123500	16261650	2965	2965	2965	2965	0
389	20250123	123400	16261650	2965	2965	2965	2965	0
390	20250123	123300	16261650	2965	2965	2965	2965	0
391	20250123	123200	16261650	2965	2965	2965	2965	0
392	20250123	123100	16261650	2965	2965	2965	2965	0
393	20250123	123000	16261650	2965	2965	2965	2965	2
394	20250123	122900	16255720	2965	2965	2965	2965	0
395	20250123	122800	16255720	2965	2965	2965	2965	0
396	20250123	122700	16255720	2965	2965	2965	2965	0
397	20250123	122600	16255720	2965	2965	2965	2965	0
398	20250123	122500	16255720	2965	2965	2965	2965	0
399	20250123	122400	16255720	2965	2965	2965	2965	0
400	20250123	122300	16255720	2965	2965	2965	2965	0
401	20250123	122200	16255720	2965	2965	2965	2965	0
402	20250123	122100	16255720	2965	2965	2965	2965	0
403	20250123	122000	16255720	2965	2965	2965	2965	0
404	20250123	121900	16255720	2965	2965	2965	2965	0
405	20250123	121800	16255720	2965	2965	2965	2965	0
406	20250123	121700	16255720	2965	2965	2965	2965	0
407	20250123	121600	16255720	2965	2965	2965	2965	0
408	20250123	121500	16255720	2965	2965	2965	2965	0
409	20250123	121400	16255720	2965	2965	2965	2965	0
410	20250123	121300	16255720	2965	2965	2965	2965	0
411	20250123	121200	16255720	2965	2965	2965	2965	0
412	20250123	121100	16255720	2965	2965	2965	2965	0
413	20250123	121000	16255720	2965	2965	2965	2965	0
414	20250123	120900	16255720	2965	2965	2965	2965	0
415	20250123	120800	16255720	2965	2965	2965	2965	0
416	20250123	120700	16255720	2965	2965	2965	2965	0
417	20250123	120600	16255720	2965	2965	2965	2965	0
418	20250123	120500	16255720	2965	2965	2965	2965	0
419	20250123	120400	16255720	2965	2965	2965	2965	0
420	20250123	120300	16255720	2965	2965	2965	2965	0
421	20250123	120200	16255720	2965	2965	2965	2965	0
422	20250123	120100	16255720	2965	2965	2965	2965	0
423	20250123	120000	16255720	2965	2965	2965	2965	0
424	20250123	115900	16255720	2965	2965	2965	2965	0
425	20250123	115800	16255720	2965	2965	2965	2965	12
426	20250123	115700	16220140	2965	2965	2965	2965	0
427	20250123	115600	16220140	2965	2965	2965	2965	0
428	20250123	115500	16220140	2965	2965	2965	2965	0
429	20250123	115400	16220140	2965	2965	2965	2965	0
430	20250123	115300	16220140	2965	2965	2965	2965	0
431	20250123	115200	16220140	2965	2965	2965	2965	0
432	20250123	115100	16220140	2965	2965	2965	2965	0
433	20250123	115000	16220140	2965	2965	2965	2965	0
434	20250123	114900	16220140	2965	2965	2965	2965	0
435	20250123	114800	16220140	2965	2965	2965	2965	1
436	20250123	114700	16217175	2945	2945	2945	2945	0
437	20250123	114600	16217175	2945	2940	2945	2935	43
438	20250123	114500	16090785	2945	2945	2945	2945	0
439	20250123	114400	16090785	2945	2950	2950	2945	227
440	20250123	114300	15422020	2965	2965	2965	2965	0
441	20250123	114200	15422020	2965	2965	2965	2965	2
442	20250123	114100	15416090	2970	2970	2970	2970	0
443	20250123	114000	15416090	2970	2970	2970	2970	0
444	20250123	113900	15416090	2970	2970	2970	2970	0
445	20250123	113800	15416090	2970	2970	2970	2970	0
446	20250123	113700	15416090	2970	2970	2970	2970	0
447	20250123	113600	15416090	2970	2970	2970	2970	0
448	20250123	113500	15416090	2970	2970	2970	2970	0
449	20250123	113400	15416090	2970	2970	2970	2970	0
450	20250123	113300	15416090	2970	2970	2970	2970	0
451	20250123	113200	15416090	2970	2970	2970	2970	0
452	20250123	113100	15416090	2970	2970	2970	2970	0
453	20250123	113000	15416090	2970	2970	2970	2970	1
454	20250123	112900	15413120	2965	2965	2965	2965	0
455	20250123	112800	15413120	2965	2965	2965	2965	90
456	20250123	112700	15146270	2965	2965	2965	2965	47
457	20250123	112600	15006915	2965	2965	2965	2965	0
458	20250123	112500	15006915	2965	2965	2965	2965	0
459	20250123	112400	15006915	2965	2965	2965	2965	0
460	20250123	112300	15006915	2965	2965	2965	2965	0
461	20250123	112200	15006915	2965	2955	2965	2955	38
462	20250123	112100	14894615	2955	2955	2955	2955	0
463	20250123	112000	14894615	2955	2955	2955	2955	0
464	20250123	111900	14894615	2955	2955	2955	2955	0
465	20250123	111800	14894615	2955	2955	2955	2955	0
466	20250123	111700	14894615	2955	2955	2955	2955	0
467	20250123	111600	14894615	2955	2955	2955	2955	0
468	20250123	111500	14894615	2955	2955	2955	2955	0
469	20250123	111400	14894615	2955	2955	2955	2955	0
470	20250123	111300	14894615	2955	2955	2955	2955	0
471	20250123	111200	14894615	2955	2955	2955	2955	0
472	20250123	111100	14894615	2955	2955	2955	2955	0
473	20250123	111000	14894615	2955	2955	2955	2955	0
474	20250123	110900	14894615	2955	2955	2955	2955	0
475	20250123	110800	14894615	2955	2955	2955	2955	0
476	20250123	110700	14894615	2955	2955	2955	2955	0
477	20250123	110600	14894615	2955	2955	2955	2955	0
478	20250123	110500	14894615	2955	2955	2955	2955	0
479	20250123	110400	14894615	2955	2955	2955	2955	1
480	20250123	110300	14891660	2940	2940	2940	2940	0
481	20250123	110200	14891660	2940	2940	2940	2940	0
482	20250123	110100	14891660	2940	2940	2940	2940	0
483	20250123	110000	14891660	2940	2940	2940	2940	0
484	20250123	105900	14891660	2940	2940	2940	2940	0
485	20250123	105800	14891660	2940	2940	2940	2940	0
486	20250123	105700	14891660	2940	2940	2940	2940	0
487	20250123	105600	14891660	2940	2940	2940	2940	0
488	20250123	105500	14891660	2940	2940	2940	2940	0
489	20250123	105400	14891660	2940	2940	2940	2940	0
490	20250123	105300	14891660	2940	2940	2940	2940	0
491	20250123	105200	14891660	2940	2940	2940	2940	0
492	20250123	105100	14891660	2940	2940	2940	2940	0
493	20250123	105000	14891660	2940	2940	2940	2940	0
494	20250123	104900	14891660	2940	2940	2940	2940	0
495	20250123	104800	14891660	2940	2940	2940	2940	1
496	20250123	104700	14888720	2955	2955	2955	2955	0
497	20250123	104600	14888720	2955	2955	2955	2955	0
498	20250123	104500	14888720	2955	2955	2955	2955	0
499	20250123	104400	14888720	2955	2955	2955	2955	0
500	20250123	104300	14888720	2955	2955	2955	2955	0
501	20250123	104200	14888720	2955	2955	2955	2955	0
502	20250123	104100	14888720	2955	2955	2955	2955	0
503	20250123	104000	14888720	2955	2955	2955	2955	15
504	20250123	103900	14844395	2955	2955	2955	2955	0
505	20250123	103800	14844395	2955	2955	2955	2955	0
506	20250123	103700	14844395	2955	2955	2955	2955	0
507	20250123	103600	14844395	2955	2955	2955	2955	0
508	20250123	103500	14844395	2955	2955	2955	2955	0
509	20250123	103400	14844395	2955	2955	2955	2955	0
510	20250123	103300	14844395	2955	2955	2955	2955	0
511	20250123	103200	14844395	2955	2955	2955	2955	10
512	20250123	103100	14814845	2955	2955	2955	2955	0
513	20250123	103000	14814845	2955	2955	2955	2955	0
514	20250123	102900	14814845	2955	2955	2955	2955	0
515	20250123	102800	14814845	2955	2955	2955	2955	0
516	20250123	102700	14814845	2955	2955	2955	2955	0
517	20250123	102600	14814845	2955	2955	2955	2955	0
518	20250123	102500	14814845	2955	2955	2955	2955	0
519	20250123	102400	14814845	2955	2955	2955	2955	0
520	20250123	102300	14814845	2955	2955	2955	2955	0
521	20250123	102200	14814845	2955	2955	2955	2955	0
522	20250123	102100	14814845	2955	2955	2955	2955	0
523	20250123	102000	14814845	2955	2955	2955	2955	0
524	20250123	101900	14814845	2955	2955	2955	2955	0
525	20250123	101800	14814845	2955	2955	2955	2955	0
526	20250123	101700	14814845	2955	2955	2955	2955	0
527	20250123	101600	14814845	2955	2955	2955	2955	0
528	20250123	101500	14814845	2955	2955	2955	2955	0
529	20250123	101400	14814845	2955	2955	2955	2955	0
530	20250123	101300	14814845	2955	2955	2955	2955	0
531	20250123	101200	14814845	2955	2955	2955	2955	20
532	20250123	101100	14755745	2955	2950	2955	2950	4700
533	20250123	101000	868610	2950	2950	2950	2950	0
534	20250123	100900	868610	2950	2950	2950	2950	0
535	20250123	100800	868610	2950	2950	2950	2950	1
536	20250123	100700	865660	2950	2950	2950	2950	0
537	20250123	100600	865660	2950	2950	2950	2950	5
538	20250123	100500	850910	2950	2950	2950	2950	0
539	20250123	100400	850910	2950	2950	2950	2950	0
540	20250123	100300	850910	2950	2950	2950	2950	0
541	20250123	100200	850910	2950	2950	2950	2950	0
542	20250123	100100	850910	2950	2950	2950	2950	0
543	20250123	100000	850910	2950	2950	2950	2950	0
544	20250123	095900	850910	2950	2950	2950	2950	0
545	20250123	095800	850910	2950	2950	2950	2950	0
546	20250123	095700	850910	2950	2950	2950	2950	0
547	20250123	095600	850910	2950	2950	2950	2950	1
548	20250123	095500	847960	2940	2940	2940	2940	0
549	20250123	095400	847960	2940	2940	2940	2940	0
550	20250123	095300	847960	2940	2940	2940	2940	0
551	20250123	095200	847960	2940	2940	2940	2940	0
552	20250123	095100	847960	2940	2940	2940	2940	0
553	20250123	095000	847960	2940	2940	2940	2940	0
554	20250123	094900	847960	2940	2945	2945	2940	100
555	20250123	094800	553495	2945	2945	2945	2945	0
556	20250123	094700	553495	2945	2945	2945	2945	0
557	20250123	094600	553495	2945	2945	2945	2945	0
558	20250123	094500	553495	2945	2945	2945	2945	0
559	20250123	094400	553495	2945	2945	2945	2945	0
560	20250123	094300	553495	2945	2945	2945	2945	5
561	20250123	094200	538770	2950	2950	2950	2950	5
562	20250123	094100	524020	2950	2950	2950	2950	0
563	20250123	094000	524020	2950	2950	2950	2950	0
564	20250123	093900	524020	2950	2950	2950	2950	39
565	20250123	093800	408970	2950	2950	2950	2945	16
566	20250123	093700	361775	2955	2955	2955	2955	0
567	20250123	093600	361775	2955	2955	2955	2955	0
568	20250123	093500	361775	2955	2955	2955	2955	0
569	20250123	093400	361775	2955	2955	2955	2955	0
570	20250123	093300	361775	2955	2955	2955	2955	0
571	20250123	093200	361775	2955	2955	2955	2955	0
572	20250123	093100	361775	2955	2955	2955	2955	0
573	20250123	093000	361775	2955	2955	2955	2955	0
574	20250123	092900	361775	2955	2955	2955	2955	0
575	20250123	092800	361775	2955	2955	2955	2955	0
576	20250123	092700	361775	2955	2955	2955	2955	5
577	20250123	092600	347000	2955	2955	2955	2955	0
578	20250123	092500	347000	2955	2955	2955	2955	1
579	20250123	092400	344045	2945	2955	2955	2945	4
580	20250123	092300	332255	2945	2945	2945	2945	4
581	20250123	092200	320475	2955	2955	2955	2955	0
582	20250123	092100	320475	2955	2955	2955	2955	10
583	20250123	092000	290925	2965	2965	2965	2965	0
584	20250123	091900	290925	2965	2965	2965	2965	0
585	20250123	091800	290925	2965	2950	2965	2950	7
586	20250123	091700	270245	2950	2950	2950	2950	0
587	20250123	091600	270245	2950	2950	2950	2950	1
588	20250123	091500	267295	2940	2940	2940	2940	0
589	20250123	091400	267295	2940	2940	2940	2940	12
590	20250123	091300	232015	2940	2940	2940	2940	11
591	20250123	091200	199675	2940	2940	2940	2940	12
592	20250123	091100	164395	2945	2945	2945	2945	10
593	20250123	091000	134945	2940	2940	2940	2940	0
594	20250123	090900	134945	2940	2940	2940	2940	0
595	20250123	090800	134945	2940	2940	2940	2940	0
596	20250123	090700	134945	2940	2940	2940	2940	10
597	20250123	090600	105545	2940	2940	2940	2940	0
598	20250123	090500	105545	2940	2940	2940	2940	0
599	20250123	090400	105545	2940	2940	2940	2940	0
600	20250123	090300	105545	2940	2935	2940	2935	11
601	20250123	090200	73255	2935	2935	2935	2935	1
602	20250123	090100	70320	2930	2930	2930	2930	0
603	20250123	090000	70320	2930	2930	2930	2930	24