KissMeData/041650/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	192600	50633845	2990	2990	2990	2990	2499
3	20250122	192500	50633845	2990	2990	2990	2990	0
4	20250122	192400	50633845	2990	2990	2990	2990	0
5	20250122	192300	50633845	2990	2990	2990	2990	0
6	20250122	192200	50633845	2990	2990	2990	2990	0
7	20250122	192100	50633845	2990	2990	2990	2990	0
8	20250122	192000	50633845	2990	2990	2990	2990	0
9	20250122	191900	50633845	2990	2990	2990	2990	0
10	20250122	191800	50633845	2990	2990	2990	2990	0
11	20250122	191700	50633845	2990	2990	2990	2990	0
12	20250122	191600	50633845	2990	2990	2990	2990	0
13	20250122	191500	50633845	2990	2990	2990	2990	0
14	20250122	191400	50633845	2990	2990	2990	2990	0
15	20250122	191300	50633845	2990	2990	2990	2990	0
16	20250122	191200	50633845	2990	2990	2990	2990	0
17	20250122	191100	50633845	2990	2990	2990	2990	0
18	20250122	191000	50633845	2990	2990	2990	2990	0
19	20250122	190900	50633845	2990	2990	2990	2990	0
20	20250122	190800	50633845	2990	2990	2990	2990	0
21	20250122	190700	50633845	2990	2990	2990	2990	0
22	20250122	190600	50633845	2990	2990	2990	2990	0
23	20250122	190500	50633845	2990	2990	2990	2990	0
24	20250122	190400	50633845	2990	2990	2990	2990	0
25	20250122	190300	50633845	2990	2990	2990	2990	0
26	20250122	190200	50633845	2990	2990	2990	2990	0
27	20250122	190100	50633845	2990	2990	2990	2990	0
28	20250122	190000	50633845	2990	2990	2990	2990	0
29	20250122	185900	50633845	2990	2990	2990	2990	0
30	20250122	185800	50633845	2990	2990	2990	2990	0
31	20250122	185700	50633845	2990	2990	2990	2990	0
32	20250122	185600	50633845	2990	2990	2990	2990	2499
33	20250122	185500	50633845	2990	2990	2990	2990	0
34	20250122	185400	50633845	2990	2990	2990	2990	0
35	20250122	185300	50633845	2990	2990	2990	2990	0
36	20250122	185200	50633845	2990	2990	2990	2990	0
37	20250122	185100	50633845	2990	2990	2990	2990	0
38	20250122	185000	50633845	2990	2990	2990	2990	0
39	20250122	184900	50633845	2990	2990	2990	2990	0
40	20250122	184800	50633845	2990	2990	2990	2990	0
41	20250122	184700	50633845	2990	2990	2990	2990	0
42	20250122	184600	50633845	2990	2990	2990	2990	0
43	20250122	184500	50633845	2990	2990	2990	2990	0
44	20250122	184400	50633845	2990	2990	2990	2990	0
45	20250122	184300	50633845	2990	2990	2990	2990	0
46	20250122	184200	50633845	2990	2990	2990	2990	0
47	20250122	184100	50633845	2990	2990	2990	2990	0
48	20250122	184000	50633845	2990	2990	2990	2990	0
49	20250122	183900	50633845	2990	2990	2990	2990	0
50	20250122	183800	50633845	2990	2990	2990	2990	0
51	20250122	183700	50633845	2990	2990	2990	2990	0
52	20250122	183600	50633845	2990	2990	2990	2990	0
53	20250122	183500	50633845	2990	2990	2990	2990	0
54	20250122	183400	50633845	2990	2990	2990	2990	0
55	20250122	183300	50633845	2990	2990	2990	2990	0
56	20250122	183200	50633845	2990	2990	2990	2990	0
57	20250122	183100	50633845	2990	2990	2990	2990	0
58	20250122	183000	50633845	2990	2990	2990	2990	0
59	20250122	182900	50633845	2990	2990	2990	2990	0
60	20250122	182800	50633845	2990	2990	2990	2990	0
61	20250122	182700	50633845	2990	2990	2990	2990	0
62	20250122	182600	50633845	2990	2990	2990	2990	2499
63	20250122	182500	50633845	2990	2990	2990	2990	0
64	20250122	182400	50633845	2990	2990	2990	2990	0
65	20250122	182300	50633845	2990	2990	2990	2990	0
66	20250122	182200	50633845	2990	2990	2990	2990	0
67	20250122	182100	50633845	2990	2990	2990	2990	0
68	20250122	182000	50633845	2990	2990	2990	2990	0
69	20250122	181900	50633845	2990	2990	2990	2990	0
70	20250122	181800	50633845	2990	2990	2990	2990	0
71	20250122	181700	50633845	2990	2990	2990	2990	0
72	20250122	181600	50633845	2990	2990	2990	2990	0
73	20250122	181500	50633845	2990	2990	2990	2990	0
74	20250122	181400	50633845	2990	2990	2990	2990	0
75	20250122	181300	50633845	2990	2990	2990	2990	0
76	20250122	181200	50633845	2990	2990	2990	2990	0
77	20250122	181100	50633845	2990	2990	2990	2990	0
78	20250122	181000	50633845	2990	2990	2990	2990	0
79	20250122	180900	50633845	2990	2990	2990	2990	0
80	20250122	180800	50633845	2990	2990	2990	2990	0
81	20250122	180700	50633845	2990	2990	2990	2990	0
82	20250122	180600	50633845	2990	2990	2990	2990	0
83	20250122	180500	50633845	2990	2990	2990	2990	0
84	20250122	180400	50633845	2990	2990	2990	2990	0
85	20250122	180300	50633845	2990	2990	2990	2990	0
86	20250122	180200	50633845	2990	2990	2990	2990	0
87	20250122	180100	50633845	2990	2990	2990	2990	0
88	20250122	180000	50633845	2990	2990	2990	2990	0
89	20250122	175900	50633845	2990	2990	2990	2990	0
90	20250122	175800	50633845	2990	2990	2990	2990	0
91	20250122	175700	50633845	2990	2990	2990	2990	0
92	20250122	175600	50633845	2990	2990	2990	2990	2499
93	20250122	175500	50633845	2990	2990	2990	2990	0
94	20250122	175400	50633845	2990	2990	2990	2990	0
95	20250122	175300	50633845	2990	2990	2990	2990	0
96	20250122	175200	50633845	2990	2990	2990	2990	0
97	20250122	175100	50633845	2990	2990	2990	2990	0
98	20250122	175000	50633845	2990	2990	2990	2990	0
99	20250122	174900	50633845	2990	2990	2990	2990	0
100	20250122	174800	50633845	2990	2990	2990	2990	0
101	20250122	174700	50633845	2990	2990	2990	2990	0
102	20250122	174600	50633845	2990	2990	2990	2990	0
103	20250122	174500	50633845	2990	2990	2990	2990	0
104	20250122	174400	50633845	2990	2990	2990	2990	0
105	20250122	174300	50633845	2990	2990	2990	2990	0
106	20250122	174200	50633845	2990	2990	2990	2990	0
107	20250122	174100	50633845	2990	2990	2990	2990	0
108	20250122	174000	50633845	2990	2990	2990	2990	0
109	20250122	173900	50633845	2990	2990	2990	2990	0
110	20250122	173800	50633845	2990	2990	2990	2990	0
111	20250122	173700	50633845	2990	2990	2990	2990	0
112	20250122	173600	50633845	2990	2990	2990	2990	0
113	20250122	173500	50633845	2990	2990	2990	2990	0
114	20250122	173400	50633845	2990	2990	2990	2990	0
115	20250122	173300	50633845	2990	2990	2990	2990	0
116	20250122	173200	50633845	2990	2990	2990	2990	0
117	20250122	173100	50633845	2990	2990	2990	2990	0
118	20250122	173000	50633845	2990	2990	2990	2990	0
119	20250122	172900	50633845	2990	2990	2990	2990	0
120	20250122	172800	50633845	2990	2990	2990	2990	0
121	20250122	172700	50633845	2990	2990	2990	2990	0
122	20250122	172600	50633845	2990	2990	2990	2990	2499
123	20250122	172500	50633845	2990	2990	2990	2990	0
124	20250122	172400	50633845	2990	2990	2990	2990	0
125	20250122	172300	50633845	2990	2990	2990	2990	0
126	20250122	172200	50633845	2990	2990	2990	2990	0
127	20250122	172100	50633845	2990	2990	2990	2990	0
128	20250122	172000	50633845	2990	2990	2990	2990	0
129	20250122	171900	50633845	2990	2990	2990	2990	0
130	20250122	171800	50633845	2990	2990	2990	2990	0
131	20250122	171700	50633845	2990	2990	2990	2990	0
132	20250122	171600	50633845	2990	2990	2990	2990	0
133	20250122	171500	50633845	2990	2990	2990	2990	0
134	20250122	171400	50633845	2990	2990	2990	2990	0
135	20250122	171300	50633845	2990	2990	2990	2990	0
136	20250122	171200	50633845	2990	2990	2990	2990	0
137	20250122	171100	50633845	2990	2990	2990	2990	0
138	20250122	171000	50633845	2990	2990	2990	2990	0
139	20250122	170900	50633845	2990	2990	2990	2990	0
140	20250122	170800	50633845	2990	2990	2990	2990	0
141	20250122	170700	50633845	2990	2990	2990	2990	0
142	20250122	170600	50633845	2990	2990	2990	2990	0
143	20250122	170500	50633845	2990	2990	2990	2990	0
144	20250122	170400	50633845	2990	2990	2990	2990	0
145	20250122	170300	50633845	2990	2990	2990	2990	0
146	20250122	170200	50633845	2990	2990	2990	2990	0
147	20250122	170100	50633845	2990	2990	2990	2990	0
148	20250122	170000	50633845	2990	2990	2990	2990	0
149	20250122	165900	50633845	2990	2990	2990	2990	0
150	20250122	165800	50633845	2990	2990	2990	2990	0
151	20250122	165700	50633845	2990	2990	2990	2990	0
152	20250122	165600	50633845	2990	2990	2990	2990	2499
153	20250122	165500	50633845	2990	2990	2990	2990	0
154	20250122	165400	50633845	2990	2990	2990	2990	0
155	20250122	165300	50633845	2990	2990	2990	2990	0
156	20250122	165200	50633845	2990	2990	2990	2990	0
157	20250122	165100	50633845	2990	2990	2990	2990	0
158	20250122	165000	50633845	2990	2990	2990	2990	0
159	20250122	164900	50633845	2990	2990	2990	2990	0
160	20250122	164800	50633845	2990	2990	2990	2990	0
161	20250122	164700	50633845	2990	2990	2990	2990	0
162	20250122	164600	50633845	2990	2990	2990	2990	0
163	20250122	164500	50633845	2990	2990	2990	2990	0
164	20250122	164400	50633845	2990	2990	2990	2990	0
165	20250122	164300	50633845	2990	2990	2990	2990	0
166	20250122	164200	50633845	2990	2990	2990	2990	0
167	20250122	164100	50633845	2990	2990	2990	2990	0
168	20250122	164000	50633845	2990	2990	2990	2990	0
169	20250122	163900	50633845	2990	2990	2990	2990	0
170	20250122	163800	50633845	2990	2990	2990	2990	0
171	20250122	163700	50633845	2990	2990	2990	2990	0
172	20250122	163600	50633845	2990	2990	2990	2990	0
173	20250122	163500	50633845	2990	2990	2990	2990	0
174	20250122	163400	50633845	2990	2990	2990	2990	0
175	20250122	163300	50633845	2990	2990	2990	2990	0
176	20250122	163200	50633845	2990	2990	2990	2990	0
177	20250122	163100	50633845	2990	2990	2990	2990	0
178	20250122	163000	50633845	2990	2990	2990	2990	0
179	20250122	162900	50633845	2990	2990	2990	2990	0
180	20250122	162800	50633845	2990	2990	2990	2990	0
181	20250122	162700	50633845	2990	2990	2990	2990	0
182	20250122	162600	50633845	2990	2990	2990	2990	2499
183	20250122	162500	50633845	2990	2990	2990	2990	0
184	20250122	162400	50633845	2990	2990	2990	2990	0
185	20250122	162300	50633845	2990	2990	2990	2990	0
186	20250122	162200	50633845	2990	2990	2990	2990	0
187	20250122	162100	50633845	2990	2990	2990	2990	0
188	20250122	162000	50633845	2990	2990	2990	2990	0
189	20250122	161900	50633845	2990	2990	2990	2990	0
190	20250122	161800	50633845	2990	2990	2990	2990	0
191	20250122	161700	50633845	2990	2990	2990	2990	0
192	20250122	161600	50633845	2990	2990	2990	2990	0
193	20250122	161500	50633845	2990	2990	2990	2990	0
194	20250122	161400	50633845	2990	2990	2990	2990	0
195	20250122	161300	50633845	2990	2990	2990	2990	0
196	20250122	161200	50633845	2990	2990	2990	2990	0
197	20250122	161100	50633845	2990	2990	2990	2990	0
198	20250122	161000	50633845	2990	2990	2990	2990	0
199	20250122	160900	50633845	2990	2990	2990	2990	0
200	20250122	160800	50633845	2990	2990	2990	2990	0
201	20250122	160700	50633845	2990	2990	2990	2990	0
202	20250122	160600	50633845	2990	2990	2990	2990	0
203	20250122	160500	50633845	2990	2990	2990	2990	0
204	20250122	160400	50633845	2990	2990	2990	2990	0
205	20250122	160300	50633845	2990	2990	2990	2990	0
206	20250122	160200	50633845	2990	2990	2990	2990	0
207	20250122	160100	50633845	2990	2990	2990	2990	0
208	20250122	160000	50633845	2990	2990	2990	2990	0
209	20250122	155900	50633845	2990	2990	2990	2990	0
210	20250122	155800	50633845	2990	2990	2990	2990	0
211	20250122	155700	50633845	2990	2990	2990	2990	0
212	20250122	155600	50633845	2990	2990	2990	2990	2499
213	20250122	155500	50633845	2990	2990	2990	2990	0
214	20250122	155400	50633845	2990	2990	2990	2990	0
215	20250122	155300	50633845	2990	2990	2990	2990	0
216	20250122	155200	50633845	2990	2990	2990	2990	0
217	20250122	155100	50633845	2990	2990	2990	2990	0
218	20250122	155000	50633845	2990	2990	2990	2990	0
219	20250122	154900	50633845	2990	2990	2990	2990	0
220	20250122	154800	50633845	2990	2990	2990	2990	0
221	20250122	154700	50633845	2990	2990	2990	2990	0
222	20250122	154600	50633845	2990	2990	2990	2990	0
223	20250122	154500	50633845	2990	2990	2990	2990	0
224	20250122	154400	50633845	2990	2990	2990	2990	0
225	20250122	154300	50633845	2990	2990	2990	2990	0
226	20250122	154200	50633845	2990	2990	2990	2990	0
227	20250122	154100	50633845	2990	2990	2990	2990	0
228	20250122	154000	50633845	2990	2990	2990	2990	0
229	20250122	153900	50633845	2990	2990	2990	2990	0
230	20250122	153800	50633845	2990	2990	2990	2990	0
231	20250122	153700	50633845	2990	2990	2990	2990	0
232	20250122	153600	50633845	2990	2990	2990	2990	0
233	20250122	153500	50633845	2990	2990	2990	2990	0
234	20250122	153400	50633845	2990	2990	2990	2990	0
235	20250122	153300	50633845	2990	2990	2990	2990	0
236	20250122	153200	50633845	2990	2990	2990	2990	0
237	20250122	153100	50633845	2990	2990	2990	2990	0
238	20250122	153000	50633845	2990	2990	2990	2990	2499
239	20250122	152900	43161835	2990	2990	2990	2990	0
240	20250122	152800	43161835	2990	2990	2990	2990	0
241	20250122	152700	43161835	2990	2990	2990	2990	0
242	20250122	152600	43161835	2990	2990	2990	2990	0
243	20250122	152500	43161835	2990	2990	2990	2990	0
244	20250122	152400	43161835	2990	2990	2990	2990	0
245	20250122	152300	43161835	2990	2990	2990	2990	0
246	20250122	152200	43161835	2990	2990	2990	2990	0
247	20250122	152100	43161835	2990	2990	2990	2990	0
248	20250122	152000	43161835	2990	2990	2990	2990	0
249	20250122	151900	43161835	2990	2975	2990	2975	3017
250	20250122	151800	34153630	2980	2985	2985	2980	798
251	20250122	151700	31775090	2985	2980	2985	2980	273
252	20250122	151600	30961050	2985	2985	2985	2985	0
253	20250122	151500	30961050	2985	2985	2985	2985	0
254	20250122	151400	30961050	2985	2985	2985	2985	0
255	20250122	151300	30961050	2985	2985	2985	2985	0
256	20250122	151200	30961050	2985	2985	2985	2985	0
257	20250122	151100	30961050	2985	2985	2985	2985	0
258	20250122	151000	30961050	2985	2985	2985	2985	0
259	20250122	150900	30961050	2985	2985	2985	2985	0
260	20250122	150800	30961050	2985	2985	2985	2985	1
261	20250122	150700	30958065	2985	2985	2985	2985	0
262	20250122	150600	30958065	2985	2985	2985	2985	0
263	20250122	150500	30958065	2985	2980	2985	2980	37
264	20250122	150400	30847625	2985	2985	2985	2985	0
265	20250122	150300	30847625	2985	2985	2985	2985	0
266	20250122	150200	30847625	2985	2985	2985	2985	0
267	20250122	150100	30847625	2985	2985	2985	2985	0
268	20250122	150000	30847625	2985	2985	2985	2985	0
269	20250122	145900	30847625	2985	2980	2985	2980	37
270	20250122	145800	30737355	2980	2980	2980	2980	0
271	20250122	145700	30737355	2980	2985	2985	2980	1500
272	20250122	145600	26265845	2990	2990	2990	2990	0
273	20250122	145500	26265845	2990	2990	2990	2990	0
274	20250122	145400	26265845	2990	2990	2990	2990	0
275	20250122	145300	26265845	2990	2990	2990	2990	0
276	20250122	145200	26265845	2990	2990	2990	2990	0
277	20250122	145100	26265845	2990	2990	2990	2990	1
278	20250122	145000	26262855	2990	2990	2990	2990	0
279	20250122	144900	26262855	2990	2990	2990	2990	17
280	20250122	144800	26212025	2985	2985	2985	2985	0
281	20250122	144700	26212025	2985	2985	2985	2985	0
282	20250122	144600	26212025	2985	2985	2985	2985	3
283	20250122	144500	26203070	2985	2985	2985	2985	169
284	20250122	144400	25698605	2985	2985	2985	2985	333
285	20250122	144300	24704600	2985	2985	2985	2985	0
286	20250122	144200	24704600	2985	2985	2985	2985	0
287	20250122	144100	24704600	2985	2985	2985	2985	0
288	20250122	144000	24704600	2985	2985	2985	2985	70
289	20250122	143900	24495650	2985	2985	2985	2985	150
290	20250122	143800	24047900	2985	2985	2985	2985	0
291	20250122	143700	24047900	2985	2985	2985	2985	0
292	20250122	143600	24047900	2985	2985	2985	2985	0
293	20250122	143500	24047900	2985	2985	2985	2985	0
294	20250122	143400	24047900	2985	2985	2985	2985	922
295	20250122	143300	21295730	2980	2980	2980	2980	0
296	20250122	143200	21295730	2980	2980	2980	2980	0
297	20250122	143100	21295730	2980	2980	2980	2980	0
298	20250122	143000	21295730	2980	2980	2980	2980	5
299	20250122	142900	21280830	2985	2985	2985	2985	5
300	20250122	142800	21265905	2985	2985	2985	2985	25
301	20250122	142700	21191280	2980	2980	2980	2980	11
302	20250122	142600	21158500	2985	2985	2985	2985	0
303	20250122	142500	21158500	2985	2985	2985	2985	0
304	20250122	142400	21158500	2985	2985	2985	2985	0
305	20250122	142300	21158500	2985	2985	2985	2985	0
306	20250122	142200	21158500	2985	2985	2985	2985	10
307	20250122	142100	21128650	2985	2985	2985	2985	30
308	20250122	142000	21039100	2980	2980	2980	2980	0
309	20250122	141900	21039100	2980	2980	2980	2980	0
310	20250122	141800	21039100	2980	2980	2980	2980	8
311	20250122	141700	21015260	2980	2980	2980	2980	0
312	20250122	141600	21015260	2980	2980	2980	2980	0
313	20250122	141500	21015260	2980	2980	2980	2980	11
314	20250122	141400	20982480	2985	2985	2985	2985	0
315	20250122	141300	20982480	2985	2985	2985	2985	0
316	20250122	141200	20982480	2985	2985	2985	2985	0
317	20250122	141100	20982480	2985	2980	2985	2980	60
318	20250122	141000	20803630	2975	2980	2980	2975	600
319	20250122	140900	19016235	2985	2985	2985	2985	0
320	20250122	140800	19016235	2985	2985	2985	2985	0
321	20250122	140700	19016235	2985	2980	2985	2980	217
322	20250122	140600	18368625	2980	2980	2980	2980	0
323	20250122	140500	18368625	2980	2980	2980	2980	0
324	20250122	140400	18368625	2980	2980	2980	2980	12
325	20250122	140300	18332865	2985	2985	2985	2985	0
326	20250122	140200	18332865	2985	2985	2985	2985	0
327	20250122	140100	18332865	2985	2985	2985	2985	50
328	20250122	140000	18183615	2980	2980	2980	2980	20
329	20250122	135900	18124015	2980	2980	2980	2980	0
330	20250122	135800	18124015	2980	2980	2980	2980	11
331	20250122	135700	18091235	2980	2980	2980	2980	0
332	20250122	135600	18091235	2980	2980	2980	2980	89
333	20250122	135500	17826015	2985	2985	2985	2985	0
334	20250122	135400	17826015	2985	2985	2985	2985	0
335	20250122	135300	17826015	2985	2985	2985	2985	9
336	20250122	135200	17799150	2985	2985	2985	2985	170
337	20250122	135100	17291700	2985	2985	2985	2985	0
338	20250122	135000	17291700	2985	2985	2985	2985	9
339	20250122	134900	17264835	2985	2985	2985	2985	0
340	20250122	134800	17264835	2985	2985	2985	2985	0
341	20250122	134700	17264835	2985	2985	2985	2985	12
342	20250122	134600	17229015	2985	2985	2985	2985	0
343	20250122	134500	17229015	2985	2985	2985	2985	0
344	20250122	134400	17229015	2985	2985	2985	2985	8
345	20250122	134300	17205135	2985	2985	2985	2985	0
346	20250122	134200	17205135	2985	2985	2985	2985	11
347	20250122	134100	17172300	2985	2985	2985	2985	0
348	20250122	134000	17172300	2985	2985	2985	2985	0
349	20250122	133900	17172300	2985	2985	2985	2985	9
350	20250122	133800	17145435	2985	2985	2985	2985	0
351	20250122	133700	17145435	2985	2985	2985	2985	0
352	20250122	133600	17145435	2985	2985	2985	2985	10
353	20250122	133500	17115585	2990	2990	2990	2990	2
354	20250122	133400	17109605	2985	2985	2985	2985	0
355	20250122	133300	17109605	2985	2985	2985	2985	10
356	20250122	133200	17079755	2985	2985	2985	2985	0
357	20250122	133100	17079755	2985	2985	2985	2985	0
358	20250122	133000	17079755	2985	2985	2985	2985	11
359	20250122	132900	17046920	2985	2985	2985	2985	0
360	20250122	132800	17046920	2985	2985	2985	2985	0
361	20250122	132700	17046920	2985	2985	2985	2985	9
362	20250122	132600	17020055	2985	2985	2985	2985	0
363	20250122	132500	17020055	2985	2985	2985	2985	12
364	20250122	132400	16984235	2985	2985	2985	2985	0
365	20250122	132300	16984235	2985	2985	2985	2985	0
366	20250122	132200	16984235	2985	2985	2985	2985	8
367	20250122	132100	16960355	2985	2985	2985	2985	0
368	20250122	132000	16960355	2985	2985	2985	2985	0
369	20250122	131900	16960355	2985	2990	2990	2985	61
370	20250122	131800	16778020	2985	2985	2985	2985	0
371	20250122	131700	16778020	2985	2985	2985	2985	90
372	20250122	131600	16509370	2980	2980	2980	2980	9
373	20250122	131500	16482550	2985	2985	2985	2985	1
374	20250122	131400	16479565	2980	2980	2980	2980	0
375	20250122	131300	16479565	2980	2980	2980	2980	11
376	20250122	131200	16446785	2980	2980	2980	2980	0
377	20250122	131100	16446785	2980	2980	2980	2980	9
378	20250122	131000	16419965	2985	2985	2985	2985	0
379	20250122	130900	16419965	2985	2985	2985	2985	8
380	20250122	130800	16396085	2980	2980	2980	2980	10
381	20250122	130700	16366285	2985	2985	2985	2985	0
382	20250122	130600	16366285	2985	2985	2985	2985	0
383	20250122	130500	16366285	2985	2985	2985	2985	0
384	20250122	130400	16366285	2985	2985	2985	2985	0
385	20250122	130300	16366285	2985	2985	2985	2985	180
386	20250122	130200	15828985	2980	2980	2980	2980	12
387	20250122	130100	15793225	2980	2980	2980	2980	0
388	20250122	130000	15793225	2980	2980	2980	2980	0
389	20250122	125900	15793225	2980	2980	2980	2980	0
390	20250122	125800	15793225	2980	2985	2985	2980	108
391	20250122	125700	15471260	2985	2985	2985	2985	0
392	20250122	125600	15471260	2985	2985	2985	2985	0
393	20250122	125500	15471260	2985	2985	2985	2985	0
394	20250122	125400	15471260	2985	2985	2985	2985	180
395	20250122	125300	14933960	2985	2985	2985	2985	257
396	20250122	125200	14166815	2985	2985	2985	2985	0
397	20250122	125100	14166815	2985	2985	2985	2985	264
398	20250122	125000	13378775	2990	2990	2990	2990	9
399	20250122	124900	13351865	2995	2995	2995	2995	0
400	20250122	124800	13351865	2995	2995	2995	2995	0
401	20250122	124700	13351865	2995	2995	2995	2995	0
402	20250122	124600	13351865	2995	2995	2995	2995	12
403	20250122	124500	13315925	2990	2990	2990	2990	170
404	20250122	124400	12807625	2985	2985	2985	2985	0
405	20250122	124300	12807625	2985	2985	2985	2985	100
406	20250122	124200	12509125	2980	2980	2980	2980	8
407	20250122	124100	12485285	2980	2980	2980	2980	29
408	20250122	124000	12398865	2985	2985	2985	2985	1
409	20250122	123900	12395880	2985	2985	2985	2985	2
410	20250122	123800	12389910	2980	2980	2980	2980	0
411	20250122	123700	12389910	2980	2985	2985	2980	11
412	20250122	123600	12357125	2985	2985	2985	2985	1
413	20250122	123500	12354140	2980	2980	2980	2980	0
414	20250122	123400	12354140	2980	2985	2985	2980	13
415	20250122	123300	12315395	2980	2980	2980	2980	0
416	20250122	123200	12315395	2980	2980	2980	2980	0
417	20250122	123100	12315395	2980	2980	2980	2980	8
418	20250122	123000	12291555	2980	2980	2980	2980	0
419	20250122	122900	12291555	2980	2980	2980	2980	0
420	20250122	122800	12291555	2980	2985	2985	2980	13
421	20250122	122700	12252800	2985	2985	2985	2985	0
422	20250122	122600	12252800	2985	2985	2985	2985	2
423	20250122	122500	12246830	2985	2985	2985	2985	0
424	20250122	122400	12246830	2985	2985	2985	2985	0
425	20250122	122300	12246830	2985	2980	2985	2980	36
426	20250122	122200	12139425	2980	2980	2980	2980	0
427	20250122	122100	12139425	2980	2980	2980	2980	0
428	20250122	122000	12139425	2980	2980	2980	2980	9
429	20250122	121900	12112605	2985	2985	2985	2985	0
430	20250122	121800	12112605	2985	2985	2985	2985	1
431	20250122	121700	12109620	2980	2980	2980	2980	0
432	20250122	121600	12109620	2980	2980	2980	2980	0
433	20250122	121500	12109620	2980	2980	2980	2980	0
434	20250122	121400	12109620	2980	2985	2985	2980	20
435	20250122	121300	12050015	2990	2990	2990	2990	0
436	20250122	121200	12050015	2990	2990	2990	2990	0
437	20250122	121100	12050015	2990	2990	2990	2990	50
438	20250122	121000	11900515	2990	2990	2990	2990	0
439	20250122	120900	11900515	2990	2980	2990	2980	60
440	20250122	120800	11721485	2980	2980	2980	2980	0
441	20250122	120700	11721485	2980	2980	2980	2980	4
442	20250122	120600	11709565	2980	2980	2980	2980	150
443	20250122	120500	11262565	3000	3000	3000	3000	0
444	20250122	120400	11262565	3000	3000	3000	3000	0
445	20250122	120300	11262565	3000	3000	3000	3000	0
446	20250122	120200	11262565	3000	3000	3000	3000	0
447	20250122	120100	11262565	3000	3000	3000	3000	0
448	20250122	120000	11262565	3000	3000	3000	3000	0
449	20250122	115900	11262565	3000	3000	3000	3000	0
450	20250122	115800	11262565	3000	3000	3000	3000	0
451	20250122	115700	11262565	3000	3000	3000	3000	0
452	20250122	115600	11262565	3000	3000	3000	3000	0
453	20250122	115500	11262565	3000	2975	3000	2975	310
454	20250122	115400	10335320	2975	2975	2975	2975	0
455	20250122	115300	10335320	2975	2975	2975	2975	0
456	20250122	115200	10335320	2975	2975	2975	2975	42
457	20250122	115100	10210370	2980	2980	2980	2980	50
458	20250122	115000	10061370	2975	2975	2975	2975	0
459	20250122	114900	10061370	2975	2975	2975	2975	12
460	20250122	114800	10025670	2980	2980	2980	2980	0
461	20250122	114700	10025670	2980	2980	2980	2980	0
462	20250122	114600	10025670	2980	2980	2980	2980	41
463	20250122	114500	9903490	2985	2985	2985	2985	0
464	20250122	114400	9903490	2985	2985	2985	2985	0
465	20250122	114300	9903490	2985	2985	2985	2985	0
466	20250122	114200	9903490	2985	2985	2985	2985	0
467	20250122	114100	9903490	2985	2980	2985	2980	19
468	20250122	114000	9846825	2980	2980	2980	2980	0
469	20250122	113900	9846825	2980	2980	2980	2980	111
470	20250122	113800	9516045	2980	2980	2980	2980	12
471	20250122	113700	9480285	2980	2980	2980	2980	0
472	20250122	113600	9480285	2980	2980	2980	2980	0
473	20250122	113500	9480285	2980	2980	2980	2980	8
474	20250122	113400	9456445	2980	2980	2980	2980	0
475	20250122	113300	9456445	2980	2980	2980	2980	29
476	20250122	113200	9370025	2980	2980	2980	2980	11
477	20250122	113100	9337245	2980	2980	2980	2980	0
478	20250122	113000	9337245	2980	2980	2980	2980	0
479	20250122	112900	9337245	2980	2980	2980	2980	9
480	20250122	112800	9310425	2980	2980	2980	2980	0
481	20250122	112700	9310425	2980	2980	2980	2980	0
482	20250122	112600	9310425	2980	2980	2980	2980	11
483	20250122	112500	9277645	2985	2985	2985	2985	0
484	20250122	112400	9277645	2985	2980	2985	2980	12
485	20250122	112300	9241870	2980	2980	2980	2980	0
486	20250122	112200	9241870	2980	2980	2980	2980	0
487	20250122	112100	9241870	2980	2980	2980	2980	11
488	20250122	112000	9209090	2980	2980	2980	2980	0
489	20250122	111900	9209090	2980	2980	2980	2980	0
490	20250122	111800	9209090	2980	2980	2980	2980	9
491	20250122	111700	9182270	2980	2980	2980	2980	0
492	20250122	111600	9182270	2980	2980	2980	2980	0
493	20250122	111500	9182270	2980	2980	2980	2980	10
494	20250122	111400	9152470	2980	2980	2980	2980	31
495	20250122	111300	9060090	2980	2980	2980	2980	0
496	20250122	111200	9060090	2980	2980	2980	2980	10
497	20250122	111100	9030290	2980	2980	2980	2980	0
498	20250122	111000	9030290	2980	2980	2980	2980	0
499	20250122	110900	9030290	2980	2980	2980	2980	0
500	20250122	110800	9030290	2980	2980	2980	2980	12
501	20250122	110700	8994530	2980	2975	2980	2975	13
502	20250122	110600	8955830	2975	2975	2975	2975	0
503	20250122	110500	8955830	2975	2975	2975	2975	0
504	20250122	110400	8955830	2975	2975	2975	2975	11
505	20250122	110300	8923105	2980	2980	2980	2980	2
506	20250122	110200	8917145	2980	2980	2980	2980	0
507	20250122	110100	8917145	2980	2980	2980	2980	0
508	20250122	110000	8917145	2980	2980	2980	2980	0
509	20250122	105900	8917145	2980	2980	2980	2980	0
510	20250122	105800	8917145	2980	2980	2980	2980	50
511	20250122	105700	8768145	2975	2975	2975	2975	0
512	20250122	105600	8768145	2975	2975	2975	2975	10
513	20250122	105500	8738395	2975	2975	2975	2975	0
514	20250122	105400	8738395	2975	2975	2975	2975	0
515	20250122	105300	8738395	2975	2975	2975	2975	12
516	20250122	105200	8702695	2975	2975	2975	2975	0
517	20250122	105100	8702695	2975	2975	2975	2975	19
518	20250122	105000	8646170	2975	2975	2975	2975	8
519	20250122	104900	8622370	2975	2975	2975	2975	0
520	20250122	104800	8622370	2975	2975	2975	2975	167
521	20250122	104700	8125545	2975	2975	2975	2975	11
522	20250122	104600	8092820	2975	2975	2975	2975	0
523	20250122	104500	8092820	2975	2975	2975	2975	0
524	20250122	104400	8092820	2975	2975	2975	2975	9
525	20250122	104300	8066045	2975	2975	2975	2975	0
526	20250122	104200	8066045	2975	2975	2975	2975	0
527	20250122	104100	8066045	2975	2980	2980	2975	13
528	20250122	104000	8027365	2975	2975	2975	2975	0
529	20250122	103900	8027365	2975	2975	2975	2975	8
530	20250122	103800	8003565	2980	2980	2980	2980	0
531	20250122	103700	8003565	2980	2980	2980	2980	2
532	20250122	103600	7997605	2975	2975	2975	2975	12
533	20250122	103500	7961905	2975	2975	2975	2975	0
534	20250122	103400	7961905	2975	2975	2975	2975	0
535	20250122	103300	7961905	2975	2975	2975	2975	0
536	20250122	103200	7961905	2975	2975	2975	2975	0
537	20250122	103100	7961905	2975	2975	2975	2975	0
538	20250122	103000	7961905	2975	2975	2975	2975	0
539	20250122	102900	7961905	2975	2975	2975	2975	0
540	20250122	102800	7961905	2975	2975	2975	2975	0
541	20250122	102700	7961905	2975	2975	2975	2975	10
542	20250122	102600	7932155	2980	2980	2980	2980	10
543	20250122	102500	7902355	2975	2975	2975	2975	11
544	20250122	102400	7869630	2980	2980	2980	2980	1
545	20250122	102300	7866650	2980	2980	2980	2980	2
546	20250122	102200	7860690	2980	2980	2980	2980	21
547	20250122	102100	7798110	2980	2980	2980	2980	0
548	20250122	102000	7798110	2980	2980	2980	2980	0
549	20250122	101900	7798110	2980	2980	2980	2980	10
550	20250122	101800	7768310	2980	2980	2980	2980	1
551	20250122	101700	7765330	2980	2980	2980	2980	0
552	20250122	101600	7765330	2980	2975	2980	2975	12
553	20250122	101500	7729610	2980	2980	2980	2980	0
554	20250122	101400	7729610	2980	2980	2980	2980	0
555	20250122	101300	7729610	2980	2980	2980	2980	1
556	20250122	101200	7726630	2985	2985	2985	2985	5
557	20250122	101100	7711705	2980	2980	2980	2980	0
558	20250122	101000	7711705	2980	2980	2980	2980	0
559	20250122	100900	7711705	2980	2980	2980	2980	0
560	20250122	100800	7711705	2980	2975	2980	2975	26
561	20250122	100700	7634285	2980	2980	2980	2980	0
562	20250122	100600	7634285	2980	2980	2980	2980	0
563	20250122	100500	7634285	2980	2980	2980	2980	4
564	20250122	100400	7622365	2980	2980	2980	2980	0
565	20250122	100300	7622365	2980	2980	2980	2980	0
566	20250122	100200	7622365	2980	2980	2980	2980	0
567	20250122	100100	7622365	2980	2980	2980	2980	3
568	20250122	100000	7613425	2975	2975	2975	2975	0
569	20250122	095900	7613425	2975	2975	2975	2975	10
570	20250122	095800	7583675	2980	2980	2980	2980	396
571	20250122	095700	6403595	2975	2975	2975	2975	0
572	20250122	095600	6403595	2975	2975	2975	2975	12
573	20250122	095500	6367895	2975	2975	2975	2975	20
574	20250122	095400	6308395	2975	2975	2975	2975	317
575	20250122	095300	5365320	2980	2980	2980	2980	0
576	20250122	095200	5365320	2980	2985	2985	2980	17
577	20250122	095100	5314610	2980	2980	2980	2980	0
578	20250122	095000	5314610	2980	2980	2980	2980	0
579	20250122	094900	5314610	2980	2980	2980	2980	47
580	20250122	094800	5174550	2990	2990	2990	2990	0
581	20250122	094700	5174550	2990	2990	2990	2990	0
582	20250122	094600	5174550	2990	2990	2990	2990	0
583	20250122	094500	5174550	2990	2990	2990	2990	0
584	20250122	094400	5174550	2990	2990	2990	2990	0
585	20250122	094300	5174550	2990	2990	2990	2990	1
586	20250122	094200	5171560	2990	2990	2990	2990	0
587	20250122	094100	5171560	2990	2990	2990	2990	3
588	20250122	094000	5162590	2990	2990	2990	2990	1
589	20250122	093900	5159600	2985	2985	2985	2985	0
590	20250122	093800	5159600	2985	2985	2985	2985	0
591	20250122	093700	5159600	2985	2985	2985	2985	0
592	20250122	093600	5159600	2985	2985	2985	2985	0
593	20250122	093500	5159600	2985	2990	2990	2985	6
594	20250122	093400	5141675	2990	2990	2990	2990	1
595	20250122	093300	5138685	2975	2975	2975	2975	0
596	20250122	093200	5138685	2975	2975	2975	2975	0
597	20250122	093100	5138685	2975	2975	2975	2975	1000
598	20250122	093000	2163685	2975	2975	2975	2975	0
599	20250122	092900	2163685	2975	2975	2975	2975	0
600	20250122	092800	2163685	2975	2975	2975	2975	0
601	20250122	092700	2163685	2975	2975	2975	2975	71
602	20250122	092600	1952460	2980	2980	2980	2980	4
603	20250122	092500	1940540	2980	2980	2980	2980	1
604	20250122	092400	1937560	2980	2980	2980	2980	0
605	20250122	092300	1937560	2980	2980	2980	2980	1
606	20250122	092200	1934580	2980	2980	2980	2980	0
607	20250122	092100	1934580	2980	2980	2980	2980	0
608	20250122	092000	1934580	2980	2980	2980	2980	0
609	20250122	091900	1934580	2980	2980	2980	2980	0
610	20250122	091800	1934580	2980	2980	2980	2980	100
611	20250122	091700	1636580	2980	2980	2980	2980	0
612	20250122	091600	1636580	2980	2980	2980	2980	13
613	20250122	091500	1597840	2980	2980	2980	2980	11
614	20250122	091400	1565060	2980	2985	2985	2980	42
615	20250122	091300	1439895	2985	2990	2990	2985	203
616	20250122	091200	833930	2990	2990	2990	2990	1
617	20250122	091100	830940	2990	2990	2990	2990	3
618	20250122	091000	821970	2990	2990	2990	2990	0
619	20250122	090900	821970	2990	2990	2990	2990	0
620	20250122	090800	821970	2990	2990	2990	2990	0
621	20250122	090700	821970	2990	2990	2990	2990	4
622	20250122	090600	810010	3000	3000	3000	3000	12
623	20250122	090500	774010	2995	2995	2995	2995	8
624	20250122	090400	750050	3000	3000	3000	3000	0
625	20250122	090300	750050	3000	3000	3000	3000	0
626	20250122	090200	750050	3000	3000	3000	3000	0
627	20250122	090100	750050	3000	3000	3000	3000	0
628	20250122	090000	750050	3000	3010	3010	3000	250