KissMeData/123700/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202000	11450970	2860	2860	2860	2860	587
3	20250124	201900	11450970	2860	2860	2860	2860	0
4	20250124	201800	11450970	2860	2860	2860	2860	0
5	20250124	201700	11450970	2860	2860	2860	2860	0
6	20250124	201600	11450970	2860	2860	2860	2860	0
7	20250124	201500	11450970	2860	2860	2860	2860	0
8	20250124	201400	11450970	2860	2860	2860	2860	0
9	20250124	201300	11450970	2860	2860	2860	2860	0
10	20250124	201200	11450970	2860	2860	2860	2860	0
11	20250124	201100	11450970	2860	2860	2860	2860	0
12	20250124	201000	11450970	2860	2860	2860	2860	0
13	20250124	200900	11450970	2860	2860	2860	2860	0
14	20250124	200800	11450970	2860	2860	2860	2860	0
15	20250124	200700	11450970	2860	2860	2860	2860	0
16	20250124	200600	11450970	2860	2860	2860	2860	0
17	20250124	200500	11450970	2860	2860	2860	2860	0
18	20250124	200400	11450970	2860	2860	2860	2860	0
19	20250124	200300	11450970	2860	2860	2860	2860	0
20	20250124	200200	11450970	2860	2860	2860	2860	0
21	20250124	200100	11450970	2860	2860	2860	2860	0
22	20250124	200000	11450970	2860	2860	2860	2860	0
23	20250124	195900	11450970	2860	2860	2860	2860	0
24	20250124	195800	11450970	2860	2860	2860	2860	0
25	20250124	195700	11450970	2860	2860	2860	2860	0
26	20250124	195600	11450970	2860	2860	2860	2860	0
27	20250124	195500	11450970	2860	2860	2860	2860	0
28	20250124	195400	11450970	2860	2860	2860	2860	0
29	20250124	195300	11450970	2860	2860	2860	2860	0
30	20250124	195200	11450970	2860	2860	2860	2860	0
31	20250124	195100	11450970	2860	2860	2860	2860	0
32	20250124	195000	11450970	2860	2860	2860	2860	587
33	20250124	194900	11450970	2860	2860	2860	2860	0
34	20250124	194800	11450970	2860	2860	2860	2860	0
35	20250124	194700	11450970	2860	2860	2860	2860	0
36	20250124	194600	11450970	2860	2860	2860	2860	0
37	20250124	194500	11450970	2860	2860	2860	2860	0
38	20250124	194400	11450970	2860	2860	2860	2860	0
39	20250124	194300	11450970	2860	2860	2860	2860	0
40	20250124	194200	11450970	2860	2860	2860	2860	0
41	20250124	194100	11450970	2860	2860	2860	2860	0
42	20250124	194000	11450970	2860	2860	2860	2860	0
43	20250124	193900	11450970	2860	2860	2860	2860	0
44	20250124	193800	11450970	2860	2860	2860	2860	0
45	20250124	193700	11450970	2860	2860	2860	2860	0
46	20250124	193600	11450970	2860	2860	2860	2860	0
47	20250124	193500	11450970	2860	2860	2860	2860	0
48	20250124	193400	11450970	2860	2860	2860	2860	0
49	20250124	193300	11450970	2860	2860	2860	2860	0
50	20250124	193200	11450970	2860	2860	2860	2860	0
51	20250124	193100	11450970	2860	2860	2860	2860	0
52	20250124	193000	11450970	2860	2860	2860	2860	0
53	20250124	192900	11450970	2860	2860	2860	2860	0
54	20250124	192800	11450970	2860	2860	2860	2860	0
55	20250124	192700	11450970	2860	2860	2860	2860	0
56	20250124	192600	11450970	2860	2860	2860	2860	0
57	20250124	192500	11450970	2860	2860	2860	2860	0
58	20250124	192400	11450970	2860	2860	2860	2860	0
59	20250124	192300	11450970	2860	2860	2860	2860	0
60	20250124	192200	11450970	2860	2860	2860	2860	0
61	20250124	192100	11450970	2860	2860	2860	2860	0
62	20250124	192000	11450970	2860	2860	2860	2860	587
63	20250124	191900	11450970	2860	2860	2860	2860	0
64	20250124	191800	11450970	2860	2860	2860	2860	0
65	20250124	191700	11450970	2860	2860	2860	2860	0
66	20250124	191600	11450970	2860	2860	2860	2860	0
67	20250124	191500	11450970	2860	2860	2860	2860	0
68	20250124	191400	11450970	2860	2860	2860	2860	0
69	20250124	191300	11450970	2860	2860	2860	2860	0
70	20250124	191200	11450970	2860	2860	2860	2860	0
71	20250124	191100	11450970	2860	2860	2860	2860	0
72	20250124	191000	11450970	2860	2860	2860	2860	0
73	20250124	190900	11450970	2860	2860	2860	2860	0
74	20250124	190800	11450970	2860	2860	2860	2860	0
75	20250124	190700	11450970	2860	2860	2860	2860	0
76	20250124	190600	11450970	2860	2860	2860	2860	0
77	20250124	190500	11450970	2860	2860	2860	2860	0
78	20250124	190400	11450970	2860	2860	2860	2860	0
79	20250124	190300	11450970	2860	2860	2860	2860	0
80	20250124	190200	11450970	2860	2860	2860	2860	0
81	20250124	190100	11450970	2860	2860	2860	2860	0
82	20250124	190000	11450970	2860	2860	2860	2860	0
83	20250124	185900	11450970	2860	2860	2860	2860	0
84	20250124	185800	11450970	2860	2860	2860	2860	0
85	20250124	185700	11450970	2860	2860	2860	2860	0
86	20250124	185600	11450970	2860	2860	2860	2860	0
87	20250124	185500	11450970	2860	2860	2860	2860	0
88	20250124	185400	11450970	2860	2860	2860	2860	0
89	20250124	185300	11450970	2860	2860	2860	2860	0
90	20250124	185200	11450970	2860	2860	2860	2860	0
91	20250124	185100	11450970	2860	2860	2860	2860	0
92	20250124	185000	11450970	2860	2860	2860	2860	587
93	20250124	184900	11450970	2860	2860	2860	2860	0
94	20250124	184800	11450970	2860	2860	2860	2860	0
95	20250124	184700	11450970	2860	2860	2860	2860	0
96	20250124	184600	11450970	2860	2860	2860	2860	0
97	20250124	184500	11450970	2860	2860	2860	2860	0
98	20250124	184400	11450970	2860	2860	2860	2860	0
99	20250124	184300	11450970	2860	2860	2860	2860	0
100	20250124	184200	11450970	2860	2860	2860	2860	0
101	20250124	184100	11450970	2860	2860	2860	2860	0
102	20250124	184000	11450970	2860	2860	2860	2860	0
103	20250124	183900	11450970	2860	2860	2860	2860	0
104	20250124	183800	11450970	2860	2860	2860	2860	0
105	20250124	183700	11450970	2860	2860	2860	2860	0
106	20250124	183600	11450970	2860	2860	2860	2860	0
107	20250124	183500	11450970	2860	2860	2860	2860	0
108	20250124	183400	11450970	2860	2860	2860	2860	0
109	20250124	183300	11450970	2860	2860	2860	2860	0
110	20250124	183200	11450970	2860	2860	2860	2860	0
111	20250124	183100	11450970	2860	2860	2860	2860	0
112	20250124	183000	11450970	2860	2860	2860	2860	0
113	20250124	182900	11450970	2860	2860	2860	2860	0
114	20250124	182800	11450970	2860	2860	2860	2860	0
115	20250124	182700	11450970	2860	2860	2860	2860	0
116	20250124	182600	11450970	2860	2860	2860	2860	0
117	20250124	182500	11450970	2860	2860	2860	2860	0
118	20250124	182400	11450970	2860	2860	2860	2860	0
119	20250124	182300	11450970	2860	2860	2860	2860	0
120	20250124	182200	11450970	2860	2860	2860	2860	0
121	20250124	182100	11450970	2860	2860	2860	2860	0
122	20250124	182000	11450970	2860	2860	2860	2860	587
123	20250124	181900	11450970	2860	2860	2860	2860	0
124	20250124	181800	11450970	2860	2860	2860	2860	0
125	20250124	181700	11450970	2860	2860	2860	2860	0
126	20250124	181600	11450970	2860	2860	2860	2860	0
127	20250124	181500	11450970	2860	2860	2860	2860	0
128	20250124	181400	11450970	2860	2860	2860	2860	0
129	20250124	181300	11450970	2860	2860	2860	2860	0
130	20250124	181200	11450970	2860	2860	2860	2860	0
131	20250124	181100	11450970	2860	2860	2860	2860	0
132	20250124	181000	11450970	2860	2860	2860	2860	0
133	20250124	180900	11450970	2860	2860	2860	2860	0
134	20250124	180800	11450970	2860	2860	2860	2860	0
135	20250124	180700	11450970	2860	2860	2860	2860	0
136	20250124	180600	11450970	2860	2860	2860	2860	0
137	20250124	180500	11450970	2860	2860	2860	2860	0
138	20250124	180400	11450970	2860	2860	2860	2860	0
139	20250124	180300	11450970	2860	2860	2860	2860	0
140	20250124	180200	11450970	2860	2860	2860	2860	0
141	20250124	180100	11450970	2860	2860	2860	2860	0
142	20250124	180000	11450970	2860	2860	2860	2860	0
143	20250124	175900	11450970	2860	2860	2860	2860	0
144	20250124	175800	11450970	2860	2860	2860	2860	0
145	20250124	175700	11450970	2860	2860	2860	2860	0
146	20250124	175600	11450970	2860	2860	2860	2860	0
147	20250124	175500	11450970	2860	2860	2860	2860	0
148	20250124	175400	11450970	2860	2860	2860	2860	0
149	20250124	175300	11450970	2860	2860	2860	2860	0
150	20250124	175200	11450970	2860	2860	2860	2860	0
151	20250124	175100	11450970	2860	2860	2860	2860	0
152	20250124	175000	11450970	2860	2860	2860	2860	587
153	20250124	174900	11450970	2860	2860	2860	2860	0
154	20250124	174800	11450970	2860	2860	2860	2860	0
155	20250124	174700	11450970	2860	2860	2860	2860	0
156	20250124	174600	11450970	2860	2860	2860	2860	0
157	20250124	174500	11450970	2860	2860	2860	2860	0
158	20250124	174400	11450970	2860	2860	2860	2860	0
159	20250124	174300	11450970	2860	2860	2860	2860	0
160	20250124	174200	11450970	2860	2860	2860	2860	0
161	20250124	174100	11450970	2860	2860	2860	2860	0
162	20250124	174000	11450970	2860	2860	2860	2860	0
163	20250124	173900	11450970	2860	2860	2860	2860	0
164	20250124	173800	11450970	2860	2860	2860	2860	0
165	20250124	173700	11450970	2860	2860	2860	2860	0
166	20250124	173600	11450970	2860	2860	2860	2860	0
167	20250124	173500	11450970	2860	2860	2860	2860	0
168	20250124	173400	11450970	2860	2860	2860	2860	0
169	20250124	173300	11450970	2860	2860	2860	2860	0
170	20250124	173200	11450970	2860	2860	2860	2860	0
171	20250124	173100	11450970	2860	2860	2860	2860	0
172	20250124	173000	11450970	2860	2860	2860	2860	0
173	20250124	172900	11450970	2860	2860	2860	2860	0
174	20250124	172800	11450970	2860	2860	2860	2860	0
175	20250124	172700	11450970	2860	2860	2860	2860	0
176	20250124	172600	11450970	2860	2860	2860	2860	0
177	20250124	172500	11450970	2860	2860	2860	2860	0
178	20250124	172400	11450970	2860	2860	2860	2860	0
179	20250124	172300	11450970	2860	2860	2860	2860	0
180	20250124	172200	11450970	2860	2860	2860	2860	0
181	20250124	172100	11450970	2860	2860	2860	2860	0
182	20250124	172000	11450970	2860	2860	2860	2860	587
183	20250124	171900	11450970	2860	2860	2860	2860	0
184	20250124	171800	11450970	2860	2860	2860	2860	0
185	20250124	171700	11450970	2860	2860	2860	2860	0
186	20250124	171600	11450970	2860	2860	2860	2860	0
187	20250124	171500	11450970	2860	2860	2860	2860	0
188	20250124	171400	11450970	2860	2860	2860	2860	0
189	20250124	171300	11450970	2860	2860	2860	2860	0
190	20250124	171200	11450970	2860	2860	2860	2860	0
191	20250124	171100	11450970	2860	2860	2860	2860	0
192	20250124	171000	11450970	2860	2860	2860	2860	0
193	20250124	170900	11450970	2860	2860	2860	2860	0
194	20250124	170800	11450970	2860	2860	2860	2860	0
195	20250124	170700	11450970	2860	2860	2860	2860	0
196	20250124	170600	11450970	2860	2860	2860	2860	0
197	20250124	170500	11450970	2860	2860	2860	2860	0
198	20250124	170400	11450970	2860	2860	2860	2860	0
199	20250124	170300	11450970	2860	2860	2860	2860	0
200	20250124	170200	11450970	2860	2860	2860	2860	0
201	20250124	170100	11450970	2860	2860	2860	2860	0
202	20250124	170000	11450970	2860	2860	2860	2860	0
203	20250124	165900	11450970	2860	2860	2860	2860	0
204	20250124	165800	11450970	2860	2860	2860	2860	0
205	20250124	165700	11450970	2860	2860	2860	2860	0
206	20250124	165600	11450970	2860	2860	2860	2860	0
207	20250124	165500	11450970	2860	2860	2860	2860	0
208	20250124	165400	11450970	2860	2860	2860	2860	0
209	20250124	165300	11450970	2860	2860	2860	2860	0
210	20250124	165200	11450970	2860	2860	2860	2860	0
211	20250124	165100	11450970	2860	2860	2860	2860	0
212	20250124	165000	11450970	2860	2860	2860	2860	587
213	20250124	164900	11450970	2860	2860	2860	2860	0
214	20250124	164800	11450970	2860	2860	2860	2860	0
215	20250124	164700	11450970	2860	2860	2860	2860	0
216	20250124	164600	11450970	2860	2860	2860	2860	0
217	20250124	164500	11450970	2860	2860	2860	2860	0
218	20250124	164400	11450970	2860	2860	2860	2860	0
219	20250124	164300	11450970	2860	2860	2860	2860	0
220	20250124	164200	11450970	2860	2860	2860	2860	0
221	20250124	164100	11450970	2860	2860	2860	2860	0
222	20250124	164000	11450970	2860	2860	2860	2860	0
223	20250124	163900	11450970	2860	2860	2860	2860	0
224	20250124	163800	11450970	2860	2860	2860	2860	0
225	20250124	163700	11450970	2860	2860	2860	2860	0
226	20250124	163600	11450970	2860	2860	2860	2860	0
227	20250124	163500	11450970	2860	2860	2860	2860	0
228	20250124	163400	11450970	2860	2860	2860	2860	0
229	20250124	163300	11450970	2860	2860	2860	2860	0
230	20250124	163200	11450970	2860	2860	2860	2860	0
231	20250124	163100	11450970	2860	2860	2860	2860	0
232	20250124	163000	11450970	2860	2860	2860	2860	0
233	20250124	162900	11450970	2860	2860	2860	2860	0
234	20250124	162800	11450970	2860	2860	2860	2860	0
235	20250124	162700	11450970	2860	2860	2860	2860	0
236	20250124	162600	11450970	2860	2860	2860	2860	0
237	20250124	162500	11450970	2860	2860	2860	2860	0
238	20250124	162400	11450970	2860	2860	2860	2860	0
239	20250124	162300	11450970	2860	2860	2860	2860	0
240	20250124	162200	11450970	2860	2860	2860	2860	0
241	20250124	162100	11450970	2860	2860	2860	2860	0
242	20250124	162000	11450970	2860	2860	2860	2860	587
243	20250124	161900	11450970	2860	2860	2860	2860	0
244	20250124	161800	11450970	2860	2860	2860	2860	0
245	20250124	161700	11450970	2860	2860	2860	2860	0
246	20250124	161600	11450970	2860	2860	2860	2860	0
247	20250124	161500	11450970	2860	2860	2860	2860	0
248	20250124	161400	11450970	2860	2860	2860	2860	0
249	20250124	161300	11450970	2860	2860	2860	2860	0
250	20250124	161200	11450970	2860	2860	2860	2860	0
251	20250124	161100	11450970	2860	2860	2860	2860	0
252	20250124	161000	11450970	2860	2860	2860	2860	0
253	20250124	160900	11450970	2860	2860	2860	2860	0
254	20250124	160800	11450970	2860	2860	2860	2860	0
255	20250124	160700	11450970	2860	2860	2860	2860	0
256	20250124	160600	11450970	2860	2860	2860	2860	0
257	20250124	160500	11450970	2860	2860	2860	2860	0
258	20250124	160400	11450970	2860	2860	2860	2860	0
259	20250124	160300	11450970	2860	2860	2860	2860	0
260	20250124	160200	11450970	2860	2860	2860	2860	0
261	20250124	160100	11450970	2860	2860	2860	2860	0
262	20250124	160000	11450970	2860	2860	2860	2860	0
263	20250124	155900	11450970	2860	2860	2860	2860	0
264	20250124	155800	11450970	2860	2860	2860	2860	0
265	20250124	155700	11450970	2860	2860	2860	2860	0
266	20250124	155600	11450970	2860	2860	2860	2860	0
267	20250124	155500	11450970	2860	2860	2860	2860	0
268	20250124	155400	11450970	2860	2860	2860	2860	0
269	20250124	155300	11450970	2860	2860	2860	2860	0
270	20250124	155200	11450970	2860	2860	2860	2860	0
271	20250124	155100	11450970	2860	2860	2860	2860	0
272	20250124	155000	11450970	2860	2860	2860	2860	587
273	20250124	154900	11450970	2860	2860	2860	2860	0
274	20250124	154800	11450970	2860	2860	2860	2860	0
275	20250124	154700	11450970	2860	2860	2860	2860	0
276	20250124	154600	11450970	2860	2860	2860	2860	0
277	20250124	154500	11450970	2860	2860	2860	2860	0
278	20250124	154400	11450970	2860	2860	2860	2860	0
279	20250124	154300	11450970	2860	2860	2860	2860	0
280	20250124	154200	11450970	2860	2860	2860	2860	0
281	20250124	154100	11450970	2860	2860	2860	2860	0
282	20250124	154000	11450970	2860	2860	2860	2860	0
283	20250124	153900	11450970	2860	2860	2860	2860	0
284	20250124	153800	11450970	2860	2860	2860	2860	0
285	20250124	153700	11450970	2860	2860	2860	2860	0
286	20250124	153600	11450970	2860	2860	2860	2860	0
287	20250124	153500	11450970	2860	2860	2860	2860	0
288	20250124	153400	11450970	2860	2860	2860	2860	0
289	20250124	153300	11450970	2860	2860	2860	2860	0
290	20250124	153200	11450970	2860	2860	2860	2860	0
291	20250124	153100	11450970	2860	2860	2860	2860	0
292	20250124	153000	11450970	2860	2860	2860	2860	587
293	20250124	152900	9772150	2860	2860	2860	2860	0
294	20250124	152800	9772150	2860	2860	2860	2860	0
295	20250124	152700	9772150	2860	2860	2860	2860	0
296	20250124	152600	9772150	2860	2860	2860	2860	0
297	20250124	152500	9772150	2860	2860	2860	2860	0
298	20250124	152400	9772150	2860	2860	2860	2860	0
299	20250124	152300	9772150	2860	2860	2860	2860	0
300	20250124	152200	9772150	2860	2860	2860	2860	0
301	20250124	152100	9772150	2860	2860	2860	2860	0
302	20250124	152000	9772150	2860	2860	2860	2860	0
303	20250124	151900	9772150	2860	2860	2860	2860	0
304	20250124	151800	9772150	2860	2860	2860	2860	0
305	20250124	151700	9772150	2860	2860	2860	2860	0
306	20250124	151600	9772150	2860	2860	2860	2860	0
307	20250124	151500	9772150	2860	2860	2860	2860	0
308	20250124	151400	9772150	2860	2860	2860	2860	0
309	20250124	151300	9772150	2860	2860	2860	2860	1
310	20250124	151200	9769290	2850	2850	2850	2850	0
311	20250124	151100	9769290	2850	2850	2850	2850	1
312	20250124	151000	9766440	2860	2860	2860	2860	0
313	20250124	150900	9766440	2860	2860	2860	2860	34
314	20250124	150800	9669200	2860	2860	2860	2860	0
315	20250124	150700	9669200	2860	2860	2860	2860	0
316	20250124	150600	9669200	2860	2860	2860	2860	0
317	20250124	150500	9669200	2860	2860	2860	2860	0
318	20250124	150400	9669200	2860	2860	2860	2860	0
319	20250124	150300	9669200	2860	2860	2860	2860	0
320	20250124	150200	9669200	2860	2860	2860	2860	0
321	20250124	150100	9669200	2860	2860	2860	2860	0
322	20250124	150000	9669200	2860	2860	2860	2860	0
323	20250124	145900	9669200	2860	2860	2860	2860	0
324	20250124	145800	9669200	2860	2860	2860	2860	0
325	20250124	145700	9669200	2860	2860	2860	2860	0
326	20250124	145600	9669200	2860	2860	2860	2860	0
327	20250124	145500	9669200	2860	2860	2860	2860	0
328	20250124	145400	9669200	2860	2860	2860	2860	0
329	20250124	145300	9669200	2860	2860	2860	2860	0
330	20250124	145200	9669200	2860	2860	2860	2860	0
331	20250124	145100	9669200	2860	2860	2860	2860	0
332	20250124	145000	9669200	2860	2860	2860	2860	0
333	20250124	144900	9669200	2860	2860	2860	2860	0
334	20250124	144800	9669200	2860	2860	2860	2860	0
335	20250124	144700	9669200	2860	2860	2860	2860	0
336	20250124	144600	9669200	2860	2860	2860	2860	0
337	20250124	144500	9669200	2860	2860	2860	2860	0
338	20250124	144400	9669200	2860	2860	2860	2860	0
339	20250124	144300	9669200	2860	2860	2860	2860	0
340	20250124	144200	9669200	2860	2860	2860	2860	0
341	20250124	144100	9669200	2860	2860	2860	2860	0
342	20250124	144000	9669200	2860	2860	2860	2860	0
343	20250124	143900	9669200	2860	2860	2860	2860	0
344	20250124	143800	9669200	2860	2860	2860	2860	0
345	20250124	143700	9669200	2860	2860	2860	2860	0
346	20250124	143600	9669200	2860	2850	2860	2850	4
347	20250124	143500	9657790	2850	2850	2850	2850	0
348	20250124	143400	9657790	2850	2855	2855	2850	143
349	20250124	143300	9249830	2860	2860	2860	2860	0
350	20250124	143200	9249830	2860	2860	2860	2860	0
351	20250124	143100	9249830	2860	2860	2860	2860	0
352	20250124	143000	9249830	2860	2860	2860	2860	0
353	20250124	142900	9249830	2860	2860	2860	2860	0
354	20250124	142800	9249830	2860	2860	2860	2860	0
355	20250124	142700	9249830	2860	2860	2860	2860	0
356	20250124	142600	9249830	2860	2860	2860	2860	0
357	20250124	142500	9249830	2860	2860	2860	2860	0
358	20250124	142400	9249830	2860	2860	2860	2860	10
359	20250124	142300	9221230	2860	2860	2860	2860	0
360	20250124	142200	9221230	2860	2860	2860	2860	0
361	20250124	142100	9221230	2860	2860	2860	2860	0
362	20250124	142000	9221230	2860	2860	2860	2860	0
363	20250124	141900	9221230	2860	2860	2860	2860	0
364	20250124	141800	9221230	2860	2860	2860	2860	0
365	20250124	141700	9221230	2860	2860	2860	2860	5
366	20250124	141600	9206930	2860	2860	2860	2860	0
367	20250124	141500	9206930	2860	2860	2860	2860	0
368	20250124	141400	9206930	2860	2860	2860	2860	0
369	20250124	141300	9206930	2860	2860	2860	2860	0
370	20250124	141200	9206930	2860	2860	2860	2860	0
371	20250124	141100	9206930	2860	2860	2860	2860	0
372	20250124	141000	9206930	2860	2860	2860	2860	0
373	20250124	140900	9206930	2860	2860	2860	2860	0
374	20250124	140800	9206930	2860	2860	2860	2860	0
375	20250124	140700	9206930	2860	2860	2860	2860	10
376	20250124	140600	9178330	2860	2860	2860	2860	10
377	20250124	140500	9149730	2860	2860	2860	2860	0
378	20250124	140400	9149730	2860	2860	2860	2860	0
379	20250124	140300	9149730	2860	2860	2860	2860	0
380	20250124	140200	9149730	2860	2860	2860	2860	0
381	20250124	140100	9149730	2860	2860	2860	2860	0
382	20250124	140000	9149730	2860	2860	2860	2860	8
383	20250124	135900	9126850	2860	2860	2860	2860	0
384	20250124	135800	9126850	2860	2860	2860	2860	0
385	20250124	135700	9126850	2860	2860	2860	2860	0
386	20250124	135600	9126850	2860	2860	2860	2860	1
387	20250124	135500	9123990	2850	2850	2850	2850	0
388	20250124	135400	9123990	2850	2850	2850	2850	0
389	20250124	135300	9123990	2850	2855	2855	2850	724
390	20250124	135200	7060090	2860	2860	2860	2860	0
391	20250124	135100	7060090	2860	2860	2860	2860	0
392	20250124	135000	7060090	2860	2860	2860	2860	0
393	20250124	134900	7060090	2860	2860	2860	2860	0
394	20250124	134800	7060090	2860	2860	2860	2860	0
395	20250124	134700	7060090	2860	2860	2860	2860	0
396	20250124	134600	7060090	2860	2860	2860	2860	0
397	20250124	134500	7060090	2860	2860	2860	2860	0
398	20250124	134400	7060090	2860	2860	2860	2860	1
399	20250124	134300	7057230	2850	2850	2850	2850	0
400	20250124	134200	7057230	2850	2850	2850	2850	0
401	20250124	134100	7057230	2850	2850	2850	2850	0
402	20250124	134000	7057230	2850	2850	2850	2850	0
403	20250124	133900	7057230	2850	2850	2850	2850	165
404	20250124	133800	6586980	2855	2855	2855	2855	0
405	20250124	133700	6586980	2855	2855	2855	2855	0
406	20250124	133600	6586980	2855	2855	2855	2855	0
407	20250124	133500	6586980	2855	2855	2855	2855	0
408	20250124	133400	6586980	2855	2855	2855	2855	0
409	20250124	133300	6586980	2855	2855	2855	2855	0
410	20250124	133200	6586980	2855	2855	2855	2855	0
411	20250124	133100	6586980	2855	2855	2855	2855	0
412	20250124	133000	6586980	2855	2855	2855	2855	0
413	20250124	132900	6586980	2855	2855	2855	2855	0
414	20250124	132800	6586980	2855	2855	2855	2855	0
415	20250124	132700	6586980	2855	2855	2855	2855	0
416	20250124	132600	6586980	2855	2855	2855	2855	0
417	20250124	132500	6586980	2855	2855	2855	2855	0
418	20250124	132400	6586980	2855	2855	2855	2855	0
419	20250124	132300	6586980	2855	2855	2855	2855	0
420	20250124	132200	6586980	2855	2855	2855	2855	0
421	20250124	132100	6586980	2855	2855	2855	2855	0
422	20250124	132000	6586980	2855	2855	2855	2855	276
423	20250124	131900	5799000	2855	2855	2855	2855	0
424	20250124	131800	5799000	2855	2855	2855	2855	0
425	20250124	131700	5799000	2855	2855	2855	2855	0
426	20250124	131600	5799000	2855	2855	2855	2855	0
427	20250124	131500	5799000	2855	2855	2855	2855	0
428	20250124	131400	5799000	2855	2855	2855	2855	0
429	20250124	131300	5799000	2855	2855	2855	2855	0
430	20250124	131200	5799000	2855	2855	2855	2855	0
431	20250124	131100	5799000	2855	2855	2855	2855	0
432	20250124	131000	5799000	2855	2855	2855	2855	0
433	20250124	130900	5799000	2855	2855	2855	2855	0
434	20250124	130800	5799000	2855	2855	2855	2855	0
435	20250124	130700	5799000	2855	2855	2855	2855	0
436	20250124	130600	5799000	2855	2855	2855	2855	0
437	20250124	130500	5799000	2855	2855	2855	2855	0
438	20250124	130400	5799000	2855	2855	2855	2855	10
439	20250124	130300	5770450	2860	2860	2860	2860	0
440	20250124	130200	5770450	2860	2860	2860	2860	0
441	20250124	130100	5770450	2860	2860	2860	2860	0
442	20250124	130000	5770450	2860	2860	2860	2860	0
443	20250124	125900	5770450	2860	2860	2860	2860	0
444	20250124	125800	5770450	2860	2860	2860	2860	2
445	20250124	125700	5764730	2865	2865	2865	2865	0
446	20250124	125600	5764730	2865	2865	2865	2865	0
447	20250124	125500	5764730	2865	2865	2865	2865	0
448	20250124	125400	5764730	2865	2865	2865	2865	0
449	20250124	125300	5764730	2865	2865	2865	2865	0
450	20250124	125200	5764730	2865	2865	2865	2865	0
451	20250124	125100	5764730	2865	2865	2865	2865	0
452	20250124	125000	5764730	2865	2865	2865	2865	0
453	20250124	124900	5764730	2865	2865	2865	2865	0
454	20250124	124800	5764730	2865	2865	2865	2865	0
455	20250124	124700	5764730	2865	2865	2865	2865	0
456	20250124	124600	5764730	2865	2865	2865	2865	0
457	20250124	124500	5764730	2865	2865	2865	2865	0
458	20250124	124400	5764730	2865	2865	2865	2865	0
459	20250124	124300	5764730	2865	2865	2865	2865	0
460	20250124	124200	5764730	2865	2865	2865	2865	0
461	20250124	124100	5764730	2865	2865	2865	2865	0
462	20250124	124000	5764730	2865	2865	2865	2865	0
463	20250124	123900	5764730	2865	2865	2865	2865	0
464	20250124	123800	5764730	2865	2865	2865	2865	0
465	20250124	123700	5764730	2865	2865	2865	2865	1
466	20250124	123600	5761865	2850	2850	2850	2850	4
467	20250124	123500	5750465	2850	2850	2850	2850	0
468	20250124	123400	5750465	2850	2850	2850	2850	1
469	20250124	123300	5747615	2850	2850	2850	2850	0
470	20250124	123200	5747615	2850	2850	2850	2850	0
471	20250124	123100	5747615	2850	2850	2850	2850	0
472	20250124	123000	5747615	2850	2850	2850	2850	0
473	20250124	122900	5747615	2850	2850	2850	2850	0
474	20250124	122800	5747615	2850	2850	2850	2850	0
475	20250124	122700	5747615	2850	2850	2850	2850	0
476	20250124	122600	5747615	2850	2850	2850	2850	0
477	20250124	122500	5747615	2850	2850	2850	2850	0
478	20250124	122400	5747615	2850	2850	2850	2850	0
479	20250124	122300	5747615	2850	2850	2850	2850	136
480	20250124	122200	5360015	2850	2860	2860	2850	60
481	20250124	122100	5188715	2865	2865	2865	2865	0
482	20250124	122000	5188715	2865	2865	2865	2865	0
483	20250124	121900	5188715	2865	2865	2865	2865	0
484	20250124	121800	5188715	2865	2865	2865	2865	0
485	20250124	121700	5188715	2865	2865	2865	2865	0
486	20250124	121600	5188715	2865	2865	2865	2865	0
487	20250124	121500	5188715	2865	2865	2865	2865	0
488	20250124	121400	5188715	2865	2865	2865	2865	0
489	20250124	121300	5188715	2865	2865	2865	2865	0
490	20250124	121200	5188715	2865	2865	2865	2865	0
491	20250124	121100	5188715	2865	2865	2865	2865	0
492	20250124	121000	5188715	2865	2865	2865	2865	0
493	20250124	120900	5188715	2865	2865	2865	2865	0
494	20250124	120800	5188715	2865	2865	2865	2865	0
495	20250124	120700	5188715	2865	2865	2865	2865	0
496	20250124	120600	5188715	2865	2865	2865	2860	3
497	20250124	120500	5180125	2865	2865	2865	2865	0
498	20250124	120400	5180125	2865	2865	2865	2865	0
499	20250124	120300	5180125	2865	2865	2865	2865	0
500	20250124	120200	5180125	2865	2865	2865	2865	0
501	20250124	120100	5180125	2865	2865	2865	2865	0
502	20250124	120000	5180125	2865	2865	2865	2865	0
503	20250124	115900	5180125	2865	2865	2865	2865	0
504	20250124	115800	5180125	2865	2865	2865	2865	0
505	20250124	115700	5180125	2865	2865	2865	2865	0
506	20250124	115600	5180125	2865	2865	2865	2865	0
507	20250124	115500	5180125	2865	2865	2865	2865	0
508	20250124	115400	5180125	2865	2865	2865	2865	0
509	20250124	115300	5180125	2865	2865	2865	2865	0
510	20250124	115200	5180125	2865	2865	2865	2865	0
511	20250124	115100	5180125	2865	2865	2865	2865	0
512	20250124	115000	5180125	2865	2865	2865	2865	0
513	20250124	114900	5180125	2865	2865	2865	2865	0
514	20250124	114800	5180125	2865	2865	2865	2865	0
515	20250124	114700	5180125	2865	2865	2865	2865	0
516	20250124	114600	5180125	2865	2860	2865	2860	3
517	20250124	114500	5171540	2865	2865	2865	2865	0
518	20250124	114400	5171540	2865	2865	2865	2865	0
519	20250124	114300	5171540	2865	2865	2865	2865	0
520	20250124	114200	5171540	2865	2865	2865	2865	0
521	20250124	114100	5171540	2865	2865	2865	2865	0
522	20250124	114000	5171540	2865	2865	2865	2865	0
523	20250124	113900	5171540	2865	2865	2865	2865	0
524	20250124	113800	5171540	2865	2865	2865	2865	0
525	20250124	113700	5171540	2865	2865	2865	2865	0
526	20250124	113600	5171540	2865	2865	2865	2865	0
527	20250124	113500	5171540	2865	2865	2865	2865	0
528	20250124	113400	5171540	2865	2865	2865	2865	0
529	20250124	113300	5171540	2865	2865	2865	2865	0
530	20250124	113200	5171540	2865	2865	2865	2865	0
531	20250124	113100	5171540	2865	2865	2865	2865	0
532	20250124	113000	5171540	2865	2865	2865	2865	0
533	20250124	112900	5171540	2865	2865	2865	2865	0
534	20250124	112800	5171540	2865	2865	2865	2865	0
535	20250124	112700	5171540	2865	2865	2865	2865	0
536	20250124	112600	5171540	2865	2865	2865	2865	0
537	20250124	112500	5171540	2865	2865	2865	2865	0
538	20250124	112400	5171540	2865	2865	2865	2865	1
539	20250124	112300	5168675	2865	2865	2865	2865	0
540	20250124	112200	5168675	2865	2865	2865	2865	0
541	20250124	112100	5168675	2865	2865	2865	2865	0
542	20250124	112000	5168675	2865	2865	2865	2865	9
543	20250124	111900	5142890	2860	2860	2860	2860	0
544	20250124	111800	5142890	2860	2860	2860	2860	0
545	20250124	111700	5142890	2860	2860	2860	2860	35
546	20250124	111600	5042790	2860	2860	2860	2860	0
547	20250124	111500	5042790	2860	2860	2860	2860	0
548	20250124	111400	5042790	2860	2860	2860	2860	0
549	20250124	111300	5042790	2860	2860	2860	2860	0
550	20250124	111200	5042790	2860	2860	2860	2860	65
551	20250124	111100	4856890	2860	2860	2860	2860	0
552	20250124	111000	4856890	2860	2860	2860	2860	0
553	20250124	110900	4856890	2860	2860	2860	2860	0
554	20250124	110800	4856890	2860	2860	2860	2860	0
555	20250124	110700	4856890	2860	2860	2860	2860	0
556	20250124	110600	4856890	2860	2860	2860	2860	0
557	20250124	110500	4856890	2860	2860	2860	2860	0
558	20250124	110400	4856890	2860	2860	2860	2860	0
559	20250124	110300	4856890	2860	2860	2860	2860	0
560	20250124	110200	4856890	2860	2860	2860	2860	0
561	20250124	110100	4856890	2860	2860	2860	2860	0
562	20250124	110000	4856890	2860	2860	2860	2860	0
563	20250124	105900	4856890	2860	2860	2860	2860	0
564	20250124	105800	4856890	2860	2860	2860	2860	0
565	20250124	105700	4856890	2860	2860	2860	2860	0
566	20250124	105600	4856890	2860	2870	2870	2860	983
567	20250124	105500	2036490	2875	2875	2875	2875	0
568	20250124	105400	2036490	2875	2875	2875	2875	0
569	20250124	105300	2036490	2875	2875	2875	2875	0
570	20250124	105200	2036490	2875	2875	2875	2875	0
571	20250124	105100	2036490	2875	2875	2875	2875	50
572	20250124	105000	1892740	2875	2875	2875	2875	0
573	20250124	104900	1892740	2875	2875	2875	2875	1
574	20250124	104800	1889865	2875	2875	2875	2875	1
575	20250124	104700	1886990	2875	2875	2875	2875	0
576	20250124	104600	1886990	2875	2875	2875	2875	0
577	20250124	104500	1886990	2875	2875	2875	2875	0
578	20250124	104400	1886990	2875	2875	2875	2875	0
579	20250124	104300	1886990	2875	2875	2875	2875	0
580	20250124	104200	1886990	2875	2875	2875	2875	0
581	20250124	104100	1886990	2875	2875	2875	2875	0
582	20250124	104000	1886990	2875	2875	2875	2875	0
583	20250124	103900	1886990	2875	2875	2875	2875	0
584	20250124	103800	1886990	2875	2875	2875	2875	37
585	20250124	103700	1780615	2875	2875	2875	2875	0
586	20250124	103600	1780615	2875	2875	2875	2875	0
587	20250124	103500	1780615	2875	2875	2875	2875	0
588	20250124	103400	1780615	2875	2875	2875	2875	0
589	20250124	103300	1780615	2875	2875	2875	2875	0
590	20250124	103200	1780615	2875	2875	2875	2875	0
591	20250124	103100	1780615	2875	2875	2875	2875	1
592	20250124	103000	1777740	2870	2870	2870	2870	0
593	20250124	102900	1777740	2870	2870	2870	2870	0
594	20250124	102800	1777740	2870	2870	2870	2870	0
595	20250124	102700	1777740	2870	2870	2870	2870	184
596	20250124	102600	1249660	2870	2870	2870	2870	0
597	20250124	102500	1249660	2870	2870	2870	2870	0
598	20250124	102400	1249660	2870	2870	2870	2870	0
599	20250124	102300	1249660	2870	2870	2870	2870	0
600	20250124	102200	1249660	2870	2870	2870	2870	0
601	20250124	102100	1249660	2870	2870	2870	2870	34
602	20250124	102000	1152080	2870	2870	2870	2870	0
603	20250124	101900	1152080	2870	2870	2870	2870	0
604	20250124	101800	1152080	2870	2870	2870	2870	0
605	20250124	101700	1152080	2870	2870	2870	2870	0
606	20250124	101600	1152080	2870	2870	2870	2870	0
607	20250124	101500	1152080	2870	2870	2870	2870	0
608	20250124	101400	1152080	2870	2870	2870	2870	0
609	20250124	101300	1152080	2870	2870	2870	2870	0
610	20250124	101200	1152080	2870	2870	2870	2870	0
611	20250124	101100	1152080	2870	2870	2870	2870	0
612	20250124	101000	1152080	2870	2870	2870	2870	0
613	20250124	100900	1152080	2870	2870	2870	2870	0
614	20250124	100800	1152080	2870	2870	2870	2870	0
615	20250124	100700	1152080	2870	2870	2870	2870	1
616	20250124	100600	1149210	2875	2875	2875	2875	0
617	20250124	100500	1149210	2875	2875	2875	2875	0
618	20250124	100400	1149210	2875	2875	2875	2875	0
619	20250124	100300	1149210	2875	2875	2875	2875	0
620	20250124	100200	1149210	2875	2875	2875	2875	0
621	20250124	100100	1149210	2875	2875	2875	2875	0
622	20250124	100000	1149210	2875	2875	2875	2875	0
623	20250124	095900	1149210	2875	2875	2875	2875	0
624	20250124	095800	1149210	2875	2875	2875	2875	0
625	20250124	095700	1149210	2875	2875	2875	2875	0
626	20250124	095600	1149210	2875	2875	2875	2875	0
627	20250124	095500	1149210	2875	2875	2875	2875	0
628	20250124	095400	1149210	2875	2875	2875	2875	0
629	20250124	095300	1149210	2875	2875	2875	2875	0
630	20250124	095200	1149210	2875	2875	2875	2875	0
631	20250124	095100	1149210	2875	2875	2875	2875	6
632	20250124	095000	1131960	2875	2875	2875	2875	1
633	20250124	094900	1129085	2875	2875	2875	2875	0
634	20250124	094800	1129085	2875	2875	2875	2875	0
635	20250124	094700	1129085	2875	2875	2875	2875	0
636	20250124	094600	1129085	2875	2875	2875	2875	0
637	20250124	094500	1129085	2875	2875	2875	2875	0
638	20250124	094400	1129085	2875	2875	2875	2875	0
639	20250124	094300	1129085	2875	2875	2875	2875	0
640	20250124	094200	1129085	2875	2875	2875	2875	0
641	20250124	094100	1129085	2875	2875	2875	2875	1
642	20250124	094000	1126210	2870	2870	2870	2870	0
643	20250124	093900	1126210	2870	2870	2870	2870	0
644	20250124	093800	1126210	2870	2870	2870	2870	0
645	20250124	093700	1126210	2870	2870	2870	2870	4
646	20250124	093600	1114730	2875	2875	2875	2875	0
647	20250124	093500	1114730	2875	2875	2875	2875	0
648	20250124	093400	1114730	2875	2875	2875	2875	0
649	20250124	093300	1114730	2875	2875	2875	2875	0
650	20250124	093200	1114730	2875	2875	2875	2875	0
651	20250124	093100	1114730	2875	2875	2875	2875	0
652	20250124	093000	1114730	2875	2875	2875	2875	3
653	20250124	092900	1106105	2875	2875	2875	2875	0
654	20250124	092800	1106105	2875	2875	2875	2875	0
655	20250124	092700	1106105	2875	2875	2875	2875	0
656	20250124	092600	1106105	2875	2875	2875	2875	0
657	20250124	092500	1106105	2875	2875	2875	2875	0
658	20250124	092400	1106105	2875	2875	2875	2875	0
659	20250124	092300	1106105	2875	2875	2875	2875	0
660	20250124	092200	1106105	2875	2875	2875	2875	0
661	20250124	092100	1106105	2875	2875	2875	2875	0
662	20250124	092000	1106105	2875	2875	2875	2875	0
663	20250124	091900	1106105	2875	2875	2875	2875	0
664	20250124	091800	1106105	2875	2875	2875	2875	0
665	20250124	091700	1106105	2875	2875	2875	2875	0
666	20250124	091600	1106105	2875	2875	2875	2875	0
667	20250124	091500	1106105	2875	2875	2875	2875	1
668	20250124	091400	1103230	2870	2870	2870	2870	40
669	20250124	091300	988430	2870	2870	2870	2870	0
670	20250124	091200	988430	2870	2870	2870	2870	0
671	20250124	091100	988430	2870	2870	2870	2870	0
672	20250124	091000	988430	2870	2870	2870	2870	0
673	20250124	090900	988430	2870	2870	2870	2870	0
674	20250124	090800	988430	2870	2870	2870	2870	0
675	20250124	090700	988430	2870	2870	2870	2870	0
676	20250124	090600	988430	2870	2870	2870	2870	0
677	20250124	090500	988430	2870	2870	2870	2870	0
678	20250124	090400	988430	2870	2870	2870	2870	0
679	20250124	090300	988430	2870	2870	2870	2870	0
680	20250124	090200	988430	2870	2870	2870	2870	1
681	20250124	090100	985560	2865	2865	2865	2865	0
682	20250124	090000	985560	2865	2865	2865	2865	344