KissMeData/177830/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203200	57583735	2990	2990	2990	2990	1156
3	20250121	203100	57583735	2990	2990	2990	2990	0
4	20250121	203000	57583735	2990	2990	2990	2990	0
5	20250121	202900	57583735	2990	2990	2990	2990	0
6	20250121	202800	57583735	2990	2990	2990	2990	0
7	20250121	202700	57583735	2990	2990	2990	2990	0
8	20250121	202600	57583735	2990	2990	2990	2990	0
9	20250121	202500	57583735	2990	2990	2990	2990	0
10	20250121	202400	57583735	2990	2990	2990	2990	0
11	20250121	202300	57583735	2990	2990	2990	2990	0
12	20250121	202200	57583735	2990	2990	2990	2990	0
13	20250121	202100	57583735	2990	2990	2990	2990	0
14	20250121	202000	57583735	2990	2990	2990	2990	0
15	20250121	201900	57583735	2990	2990	2990	2990	0
16	20250121	201800	57583735	2990	2990	2990	2990	0
17	20250121	201700	57583735	2990	2990	2990	2990	0
18	20250121	201600	57583735	2990	2990	2990	2990	0
19	20250121	201500	57583735	2990	2990	2990	2990	0
20	20250121	201400	57583735	2990	2990	2990	2990	0
21	20250121	201300	57583735	2990	2990	2990	2990	0
22	20250121	201200	57583735	2990	2990	2990	2990	0
23	20250121	201100	57583735	2990	2990	2990	2990	0
24	20250121	201000	57583735	2990	2990	2990	2990	0
25	20250121	200900	57583735	2990	2990	2990	2990	0
26	20250121	200800	57583735	2990	2990	2990	2990	0
27	20250121	200700	57583735	2990	2990	2990	2990	0
28	20250121	200600	57583735	2990	2990	2990	2990	0
29	20250121	200500	57583735	2990	2990	2990	2990	0
30	20250121	200400	57583735	2990	2990	2990	2990	0
31	20250121	200300	57583735	2990	2990	2990	2990	0
32	20250121	200200	57583735	2990	2990	2990	2990	1156
33	20250121	200100	57583735	2990	2990	2990	2990	0
34	20250121	200000	57583735	2990	2990	2990	2990	0
35	20250121	195900	57583735	2990	2990	2990	2990	0
36	20250121	195800	57583735	2990	2990	2990	2990	0
37	20250121	195700	57583735	2990	2990	2990	2990	0
38	20250121	195600	57583735	2990	2990	2990	2990	0
39	20250121	195500	57583735	2990	2990	2990	2990	0
40	20250121	195400	57583735	2990	2990	2990	2990	0
41	20250121	195300	57583735	2990	2990	2990	2990	0
42	20250121	195200	57583735	2990	2990	2990	2990	0
43	20250121	195100	57583735	2990	2990	2990	2990	0
44	20250121	195000	57583735	2990	2990	2990	2990	0
45	20250121	194900	57583735	2990	2990	2990	2990	0
46	20250121	194800	57583735	2990	2990	2990	2990	0
47	20250121	194700	57583735	2990	2990	2990	2990	0
48	20250121	194600	57583735	2990	2990	2990	2990	0
49	20250121	194500	57583735	2990	2990	2990	2990	0
50	20250121	194400	57583735	2990	2990	2990	2990	0
51	20250121	194300	57583735	2990	2990	2990	2990	0
52	20250121	194200	57583735	2990	2990	2990	2990	0
53	20250121	194100	57583735	2990	2990	2990	2990	0
54	20250121	194000	57583735	2990	2990	2990	2990	0
55	20250121	193900	57583735	2990	2990	2990	2990	0
56	20250121	193800	57583735	2990	2990	2990	2990	0
57	20250121	193700	57583735	2990	2990	2990	2990	0
58	20250121	193600	57583735	2990	2990	2990	2990	0
59	20250121	193500	57583735	2990	2990	2990	2990	0
60	20250121	193400	57583735	2990	2990	2990	2990	0
61	20250121	193300	57583735	2990	2990	2990	2990	0
62	20250121	193200	57583735	2990	2990	2990	2990	1156
63	20250121	193100	57583735	2990	2990	2990	2990	0
64	20250121	193000	57583735	2990	2990	2990	2990	0
65	20250121	192900	57583735	2990	2990	2990	2990	0
66	20250121	192800	57583735	2990	2990	2990	2990	0
67	20250121	192700	57583735	2990	2990	2990	2990	0
68	20250121	192600	57583735	2990	2990	2990	2990	0
69	20250121	192500	57583735	2990	2990	2990	2990	0
70	20250121	192400	57583735	2990	2990	2990	2990	0
71	20250121	192300	57583735	2990	2990	2990	2990	0
72	20250121	192200	57583735	2990	2990	2990	2990	0
73	20250121	192100	57583735	2990	2990	2990	2990	0
74	20250121	192000	57583735	2990	2990	2990	2990	0
75	20250121	191900	57583735	2990	2990	2990	2990	0
76	20250121	191800	57583735	2990	2990	2990	2990	0
77	20250121	191700	57583735	2990	2990	2990	2990	0
78	20250121	191600	57583735	2990	2990	2990	2990	0
79	20250121	191500	57583735	2990	2990	2990	2990	0
80	20250121	191400	57583735	2990	2990	2990	2990	0
81	20250121	191300	57583735	2990	2990	2990	2990	0
82	20250121	191200	57583735	2990	2990	2990	2990	0
83	20250121	191100	57583735	2990	2990	2990	2990	0
84	20250121	191000	57583735	2990	2990	2990	2990	0
85	20250121	190900	57583735	2990	2990	2990	2990	0
86	20250121	190800	57583735	2990	2990	2990	2990	0
87	20250121	190700	57583735	2990	2990	2990	2990	0
88	20250121	190600	57583735	2990	2990	2990	2990	0
89	20250121	190500	57583735	2990	2990	2990	2990	0
90	20250121	190400	57583735	2990	2990	2990	2990	0
91	20250121	190300	57583735	2990	2990	2990	2990	0
92	20250121	190200	57583735	2990	2990	2990	2990	1156
93	20250121	190100	57583735	2990	2990	2990	2990	0
94	20250121	190000	57583735	2990	2990	2990	2990	0
95	20250121	185900	57583735	2990	2990	2990	2990	0
96	20250121	185800	57583735	2990	2990	2990	2990	0
97	20250121	185700	57583735	2990	2990	2990	2990	0
98	20250121	185600	57583735	2990	2990	2990	2990	0
99	20250121	185500	57583735	2990	2990	2990	2990	0
100	20250121	185400	57583735	2990	2990	2990	2990	0
101	20250121	185300	57583735	2990	2990	2990	2990	0
102	20250121	185200	57583735	2990	2990	2990	2990	0
103	20250121	185100	57583735	2990	2990	2990	2990	0
104	20250121	185000	57583735	2990	2990	2990	2990	0
105	20250121	184900	57583735	2990	2990	2990	2990	0
106	20250121	184800	57583735	2990	2990	2990	2990	0
107	20250121	184700	57583735	2990	2990	2990	2990	0
108	20250121	184600	57583735	2990	2990	2990	2990	0
109	20250121	184500	57583735	2990	2990	2990	2990	0
110	20250121	184400	57583735	2990	2990	2990	2990	0
111	20250121	184300	57583735	2990	2990	2990	2990	0
112	20250121	184200	57583735	2990	2990	2990	2990	0
113	20250121	184100	57583735	2990	2990	2990	2990	0
114	20250121	184000	57583735	2990	2990	2990	2990	0
115	20250121	183900	57583735	2990	2990	2990	2990	0
116	20250121	183800	57583735	2990	2990	2990	2990	0
117	20250121	183700	57583735	2990	2990	2990	2990	0
118	20250121	183600	57583735	2990	2990	2990	2990	0
119	20250121	183500	57583735	2990	2990	2990	2990	0
120	20250121	183400	57583735	2990	2990	2990	2990	0
121	20250121	183300	57583735	2990	2990	2990	2990	0
122	20250121	183200	57583735	2990	2990	2990	2990	1156
123	20250121	183100	57583735	2990	2990	2990	2990	0
124	20250121	183000	57583735	2990	2990	2990	2990	0
125	20250121	182900	57583735	2990	2990	2990	2990	0
126	20250121	182800	57583735	2990	2990	2990	2990	0
127	20250121	182700	57583735	2990	2990	2990	2990	0
128	20250121	182600	57583735	2990	2990	2990	2990	0
129	20250121	182500	57583735	2990	2990	2990	2990	0
130	20250121	182400	57583735	2990	2990	2990	2990	0
131	20250121	182300	57583735	2990	2990	2990	2990	0
132	20250121	182200	57583735	2990	2990	2990	2990	0
133	20250121	182100	57583735	2990	2990	2990	2990	0
134	20250121	182000	57583735	2990	2990	2990	2990	0
135	20250121	181900	57583735	2990	2990	2990	2990	0
136	20250121	181800	57583735	2990	2990	2990	2990	0
137	20250121	181700	57583735	2990	2990	2990	2990	0
138	20250121	181600	57583735	2990	2990	2990	2990	0
139	20250121	181500	57583735	2990	2990	2990	2990	0
140	20250121	181400	57583735	2990	2990	2990	2990	0
141	20250121	181300	57583735	2990	2990	2990	2990	0
142	20250121	181200	57583735	2990	2990	2990	2990	0
143	20250121	181100	57583735	2990	2990	2990	2990	0
144	20250121	181000	57583735	2990	2990	2990	2990	0
145	20250121	180900	57583735	2990	2990	2990	2990	0
146	20250121	180800	57583735	2990	2990	2990	2990	0
147	20250121	180700	57583735	2990	2990	2990	2990	0
148	20250121	180600	57583735	2990	2990	2990	2990	0
149	20250121	180500	57583735	2990	2990	2990	2990	0
150	20250121	180400	57583735	2990	2990	2990	2990	0
151	20250121	180300	57583735	2990	2990	2990	2990	0
152	20250121	180200	57583735	2990	2990	2990	2990	1156
153	20250121	180100	57583735	2990	2990	2990	2990	0
154	20250121	180000	57583735	2990	2990	2990	2990	0
155	20250121	175900	57583735	2990	2990	2990	2990	0
156	20250121	175800	57583735	2990	2990	2990	2990	0
157	20250121	175700	57583735	2990	2990	2990	2990	0
158	20250121	175600	57583735	2990	2990	2990	2990	0
159	20250121	175500	57583735	2990	2990	2990	2990	0
160	20250121	175400	57583735	2990	2990	2990	2990	0
161	20250121	175300	57583735	2990	2990	2990	2990	0
162	20250121	175200	57583735	2990	2990	2990	2990	0
163	20250121	175100	57583735	2990	2990	2990	2990	0
164	20250121	175000	57583735	2990	2990	2990	2990	0
165	20250121	174900	57583735	2990	2990	2990	2990	0
166	20250121	174800	57583735	2990	2990	2990	2990	0
167	20250121	174700	57583735	2990	2990	2990	2990	0
168	20250121	174600	57583735	2990	2990	2990	2990	0
169	20250121	174500	57583735	2990	2990	2990	2990	0
170	20250121	174400	57583735	2990	2990	2990	2990	0
171	20250121	174300	57583735	2990	2990	2990	2990	0
172	20250121	174200	57583735	2990	2990	2990	2990	0
173	20250121	174100	57583735	2990	2990	2990	2990	0
174	20250121	174000	57583735	2990	2990	2990	2990	0
175	20250121	173900	57583735	2990	2990	2990	2990	0
176	20250121	173800	57583735	2990	2990	2990	2990	0
177	20250121	173700	57583735	2990	2990	2990	2990	0
178	20250121	173600	57583735	2990	2990	2990	2990	0
179	20250121	173500	57583735	2990	2990	2990	2990	0
180	20250121	173400	57583735	2990	2990	2990	2990	0
181	20250121	173300	57583735	2990	2990	2990	2990	0
182	20250121	173200	57583735	2990	2990	2990	2990	1156
183	20250121	173100	57583735	2990	2990	2990	2990	0
184	20250121	173000	57583735	2990	2990	2990	2990	0
185	20250121	172900	57583735	2990	2990	2990	2990	0
186	20250121	172800	57583735	2990	2990	2990	2990	0
187	20250121	172700	57583735	2990	2990	2990	2990	0
188	20250121	172600	57583735	2990	2990	2990	2990	0
189	20250121	172500	57583735	2990	2990	2990	2990	0
190	20250121	172400	57583735	2990	2990	2990	2990	0
191	20250121	172300	57583735	2990	2990	2990	2990	0
192	20250121	172200	57583735	2990	2990	2990	2990	0
193	20250121	172100	57583735	2990	2990	2990	2990	0
194	20250121	172000	57583735	2990	2990	2990	2990	0
195	20250121	171900	57583735	2990	2990	2990	2990	0
196	20250121	171800	57583735	2990	2990	2990	2990	0
197	20250121	171700	57583735	2990	2990	2990	2990	0
198	20250121	171600	57583735	2990	2990	2990	2990	0
199	20250121	171500	57583735	2990	2990	2990	2990	0
200	20250121	171400	57583735	2990	2990	2990	2990	0
201	20250121	171300	57583735	2990	2990	2990	2990	0
202	20250121	171200	57583735	2990	2990	2990	2990	0
203	20250121	171100	57583735	2990	2990	2990	2990	0
204	20250121	171000	57583735	2990	2990	2990	2990	0
205	20250121	170900	57583735	2990	2990	2990	2990	0
206	20250121	170800	57583735	2990	2990	2990	2990	0
207	20250121	170700	57583735	2990	2990	2990	2990	0
208	20250121	170600	57583735	2990	2990	2990	2990	0
209	20250121	170500	57583735	2990	2990	2990	2990	0
210	20250121	170400	57583735	2990	2990	2990	2990	0
211	20250121	170300	57583735	2990	2990	2990	2990	0
212	20250121	170200	57583735	2990	2990	2990	2990	1156
213	20250121	170100	57583735	2990	2990	2990	2990	0
214	20250121	170000	57583735	2990	2990	2990	2990	0
215	20250121	165900	57583735	2990	2990	2990	2990	0
216	20250121	165800	57583735	2990	2990	2990	2990	0
217	20250121	165700	57583735	2990	2990	2990	2990	0
218	20250121	165600	57583735	2990	2990	2990	2990	0
219	20250121	165500	57583735	2990	2990	2990	2990	0
220	20250121	165400	57583735	2990	2990	2990	2990	0
221	20250121	165300	57583735	2990	2990	2990	2990	0
222	20250121	165200	57583735	2990	2990	2990	2990	0
223	20250121	165100	57583735	2990	2990	2990	2990	0
224	20250121	165000	57583735	2990	2990	2990	2990	0
225	20250121	164900	57583735	2990	2990	2990	2990	0
226	20250121	164800	57583735	2990	2990	2990	2990	0
227	20250121	164700	57583735	2990	2990	2990	2990	0
228	20250121	164600	57583735	2990	2990	2990	2990	0
229	20250121	164500	57583735	2990	2990	2990	2990	0
230	20250121	164400	57583735	2990	2990	2990	2990	0
231	20250121	164300	57583735	2990	2990	2990	2990	0
232	20250121	164200	57583735	2990	2990	2990	2990	0
233	20250121	164100	57583735	2990	2990	2990	2990	0
234	20250121	164000	57583735	2990	2990	2990	2990	0
235	20250121	163900	57583735	2990	2990	2990	2990	0
236	20250121	163800	57583735	2990	2990	2990	2990	0
237	20250121	163700	57583735	2990	2990	2990	2990	0
238	20250121	163600	57583735	2990	2990	2990	2990	0
239	20250121	163500	57583735	2990	2990	2990	2990	0
240	20250121	163400	57583735	2990	2990	2990	2990	0
241	20250121	163300	57583735	2990	2990	2990	2990	0
242	20250121	163200	57583735	2990	2990	2990	2990	1156
243	20250121	163100	57583735	2990	2990	2990	2990	0
244	20250121	163000	57583735	2990	2990	2990	2990	0
245	20250121	162900	57583735	2990	2990	2990	2990	0
246	20250121	162800	57583735	2990	2990	2990	2990	0
247	20250121	162700	57583735	2990	2990	2990	2990	0
248	20250121	162600	57583735	2990	2990	2990	2990	0
249	20250121	162500	57583735	2990	2990	2990	2990	0
250	20250121	162400	57583735	2990	2990	2990	2990	0
251	20250121	162300	57583735	2990	2990	2990	2990	0
252	20250121	162200	57583735	2990	2990	2990	2990	0
253	20250121	162100	57583735	2990	2990	2990	2990	0
254	20250121	162000	57583735	2990	2990	2990	2990	0
255	20250121	161900	57583735	2990	2990	2990	2990	0
256	20250121	161800	57583735	2990	2990	2990	2990	0
257	20250121	161700	57583735	2990	2990	2990	2990	0
258	20250121	161600	57583735	2990	2990	2990	2990	0
259	20250121	161500	57583735	2990	2990	2990	2990	0
260	20250121	161400	57583735	2990	2990	2990	2990	0
261	20250121	161300	57583735	2990	2990	2990	2990	0
262	20250121	161200	57583735	2990	2990	2990	2990	0
263	20250121	161100	57583735	2990	2990	2990	2990	0
264	20250121	161000	57583735	2990	2990	2990	2990	0
265	20250121	160900	57583735	2990	2990	2990	2990	0
266	20250121	160800	57583735	2990	2990	2990	2990	0
267	20250121	160700	57583735	2990	2990	2990	2990	0
268	20250121	160600	57583735	2990	2990	2990	2990	0
269	20250121	160500	57583735	2990	2990	2990	2990	0
270	20250121	160400	57583735	2990	2990	2990	2990	0
271	20250121	160300	57583735	2990	2990	2990	2990	0
272	20250121	160200	57583735	2990	2990	2990	2990	1156
273	20250121	160100	57583735	2990	2990	2990	2990	0
274	20250121	160000	57583735	2990	2990	2990	2990	0
275	20250121	155900	57583735	2990	2990	2990	2990	0
276	20250121	155800	57583735	2990	2990	2990	2990	0
277	20250121	155700	57583735	2990	2990	2990	2990	0
278	20250121	155600	57583735	2990	2990	2990	2990	0
279	20250121	155500	57583735	2990	2990	2990	2990	0
280	20250121	155400	57583735	2990	2990	2990	2990	0
281	20250121	155300	57583735	2990	2990	2990	2990	0
282	20250121	155200	57583735	2990	2990	2990	2990	0
283	20250121	155100	57583735	2990	2990	2990	2990	0
284	20250121	155000	57583735	2990	2990	2990	2990	0
285	20250121	154900	57583735	2990	2990	2990	2990	0
286	20250121	154800	57583735	2990	2990	2990	2990	0
287	20250121	154700	57583735	2990	2990	2990	2990	0
288	20250121	154600	57583735	2990	2990	2990	2990	0
289	20250121	154500	57583735	2990	2990	2990	2990	0
290	20250121	154400	57583735	2990	2990	2990	2990	0
291	20250121	154300	57583735	2990	2990	2990	2990	0
292	20250121	154200	57583735	2990	2990	2990	2990	0
293	20250121	154100	57583735	2990	2990	2990	2990	0
294	20250121	154000	57583735	2990	2990	2990	2990	0
295	20250121	153900	57583735	2990	2990	2990	2990	0
296	20250121	153800	57583735	2990	2990	2990	2990	0
297	20250121	153700	57583735	2990	2990	2990	2990	0
298	20250121	153600	57583735	2990	2990	2990	2990	0
299	20250121	153500	57583735	2990	2990	2990	2990	0
300	20250121	153400	57583735	2990	2990	2990	2990	0
301	20250121	153300	57583735	2990	2990	2990	2990	0
302	20250121	153200	57583735	2990	2990	2990	2990	1156
303	20250121	153100	57583735	2990	2990	2990	2990	0
304	20250121	153000	57583735	2990	2990	2990	2990	1156
305	20250121	152900	54127295	2980	2980	2980	2980	0
306	20250121	152800	54127295	2980	2980	2980	2980	0
307	20250121	152700	54127295	2980	2980	2980	2980	0
308	20250121	152600	54127295	2980	2980	2980	2980	0
309	20250121	152500	54127295	2980	2980	2980	2980	0
310	20250121	152400	54127295	2980	2980	2980	2980	0
311	20250121	152300	54127295	2980	2980	2980	2980	0
312	20250121	152200	54127295	2980	2980	2980	2980	0
313	20250121	152100	54127295	2980	2980	2980	2980	0
314	20250121	152000	54127295	2980	2980	2980	2980	0
315	20250121	151900	54127295	2980	2970	2980	2970	29
316	20250121	151800	54041155	2980	2980	2980	2980	5
317	20250121	151700	54026255	2970	2970	2970	2970	3
318	20250121	151600	54017345	2980	2970	2980	2970	11
319	20250121	151500	53984665	2970	2980	2980	2970	61
320	20250121	151400	53803395	2980	2980	2980	2980	10
321	20250121	151300	53773595	2980	2980	2980	2980	200
322	20250121	151200	53177595	2965	2965	2965	2965	0
323	20250121	151100	53177595	2965	2970	2970	2965	42
324	20250121	151000	53053060	2980	2980	2980	2980	0
325	20250121	150900	53053060	2980	2980	2980	2980	0
326	20250121	150800	53053060	2980	2980	2980	2980	0
327	20250121	150700	53053060	2980	2980	2980	2980	1
328	20250121	150600	53050080	2980	2980	2980	2980	1
329	20250121	150500	53047100	2980	2980	2980	2980	0
330	20250121	150400	53047100	2980	2980	2980	2980	0
331	20250121	150300	53047100	2980	2980	2980	2980	0
332	20250121	150200	53047100	2980	2980	2980	2980	0
333	20250121	150100	53047100	2980	2980	2980	2980	0
334	20250121	150000	53047100	2980	2980	2980	2980	5
335	20250121	145900	53032200	2980	2980	2980	2980	0
336	20250121	145800	53032200	2980	2980	2980	2980	0
337	20250121	145700	53032200	2980	2980	2980	2980	1
338	20250121	145600	53029220	2965	2965	2965	2965	0
339	20250121	145500	53029220	2965	2965	2965	2965	0
340	20250121	145400	53029220	2965	2970	2970	2965	41
341	20250121	145300	52907645	2980	2980	2980	2980	0
342	20250121	145200	52907645	2980	2975	2980	2975	2
343	20250121	145100	52901690	2980	2980	2980	2980	0
344	20250121	145000	52901690	2980	2980	2980	2980	0
345	20250121	144900	52901690	2980	2980	2980	2980	2
346	20250121	144800	52895730	2965	2975	2975	2965	1000
347	20250121	144700	49930185	2975	2975	2975	2975	1
348	20250121	144600	49927210	2980	2980	2980	2980	0
349	20250121	144500	49927210	2980	2980	2980	2980	5
350	20250121	144400	49912310	2980	2980	2980	2980	2
351	20250121	144300	49906350	2980	2980	2980	2980	5
352	20250121	144200	49891450	2980	2975	2980	2975	4
353	20250121	144100	49879540	2965	2965	2965	2965	0
354	20250121	144000	49879540	2965	2965	2965	2965	59
355	20250121	143900	49704605	2980	2980	2980	2980	0
356	20250121	143800	49704605	2980	2980	2980	2980	0
357	20250121	143700	49704605	2980	2980	2980	2980	0
358	20250121	143600	49704605	2980	2980	2980	2980	0
359	20250121	143500	49704605	2980	2980	2980	2980	0
360	20250121	143400	49704605	2980	2980	2980	2980	0
361	20250121	143300	49704605	2980	2980	2980	2980	1
362	20250121	143200	49701625	2965	2965	2965	2965	0
363	20250121	143100	49701625	2965	2980	2980	2965	25
364	20250121	143000	49627425	2980	2980	2980	2980	0
365	20250121	142900	49627425	2980	2980	2980	2980	0
366	20250121	142800	49627425	2980	2975	2980	2975	3531
367	20250121	142700	39108990	2970	2970	2970	2970	50
368	20250121	142600	38960490	2980	2980	2980	2980	0
369	20250121	142500	38960490	2980	2980	2980	2980	0
370	20250121	142400	38960490	2980	2980	2980	2980	0
371	20250121	142300	38960490	2980	2980	2980	2980	0
372	20250121	142200	38960490	2980	2980	2980	2980	0
373	20250121	142100	38960490	2980	2980	2980	2980	0
374	20250121	142000	38960490	2980	2980	2980	2980	0
375	20250121	141900	38960490	2980	2980	2980	2980	0
376	20250121	141800	38960490	2980	2980	2980	2980	0
377	20250121	141700	38960490	2980	2980	2980	2980	0
378	20250121	141600	38960490	2980	2980	2980	2980	5
379	20250121	141500	38945590	2980	2980	2980	2980	0
380	20250121	141400	38945590	2980	2980	2980	2980	0
381	20250121	141300	38945590	2980	2980	2980	2980	0
382	20250121	141200	38945590	2980	2980	2980	2980	1
383	20250121	141100	38942610	2980	2980	2980	2980	0
384	20250121	141000	38942610	2980	2975	2980	2975	101
385	20250121	140900	38642130	2975	2975	2975	2975	0
386	20250121	140800	38642130	2975	2975	2975	2975	0
387	20250121	140700	38642130	2975	2975	2975	2975	0
388	20250121	140600	38642130	2975	2975	2975	2975	0
389	20250121	140500	38642130	2975	2975	2975	2975	0
390	20250121	140400	38642130	2975	2975	2975	2975	0
391	20250121	140300	38642130	2975	2975	2975	2975	0
392	20250121	140200	38642130	2975	2975	2975	2975	0
393	20250121	140100	38642130	2975	2975	2975	2975	4
394	20250121	140000	38630230	2975	2975	2975	2975	0
395	20250121	135900	38630230	2975	2975	2975	2975	0
396	20250121	135800	38630230	2975	2975	2975	2975	0
397	20250121	135700	38630230	2975	2975	2975	2975	0
398	20250121	135600	38630230	2975	2975	2975	2975	0
399	20250121	135500	38630230	2975	2975	2975	2975	0
400	20250121	135400	38630230	2975	2975	2975	2975	0
401	20250121	135300	38630230	2975	2975	2975	2975	2
402	20250121	135200	38624280	2960	2965	2965	2960	537
403	20250121	135100	37033250	2975	2970	2975	2970	11
404	20250121	135000	37000530	2975	2975	2975	2975	10
405	20250121	134900	36970780	2975	2975	2975	2975	0
406	20250121	134800	36970780	2975	2975	2975	2975	0
407	20250121	134700	36970780	2975	2975	2975	2975	0
408	20250121	134600	36970780	2975	2975	2975	2975	5
409	20250121	134500	36955905	2970	2970	2970	2970	0
410	20250121	134400	36955905	2970	2970	2970	2970	0
411	20250121	134300	36955905	2970	2970	2970	2970	0
412	20250121	134200	36955905	2970	2970	2970	2970	0
413	20250121	134100	36955905	2970	2970	2970	2970	20
414	20250121	134000	36896505	2965	2965	2965	2965	0
415	20250121	133900	36896505	2965	2965	2965	2965	0
416	20250121	133800	36896505	2965	2965	2965	2965	0
417	20250121	133700	36896505	2965	2965	2965	2965	0
418	20250121	133600	36896505	2965	2965	2965	2965	0
419	20250121	133500	36896505	2965	2965	2965	2965	0
420	20250121	133400	36896505	2965	2965	2965	2965	0
421	20250121	133300	36896505	2965	2965	2965	2965	0
422	20250121	133200	36896505	2965	2975	2975	2965	354
423	20250121	133100	35845895	2975	2975	2975	2975	4
424	20250121	133000	35833995	2970	2970	2970	2970	0
425	20250121	132900	35833995	2970	2970	2970	2970	0
426	20250121	132800	35833995	2970	2970	2970	2970	9
427	20250121	132700	35807265	2975	2975	2975	2975	0
428	20250121	132600	35807265	2975	2975	2975	2975	0
429	20250121	132500	35807265	2975	2975	2975	2975	0
430	20250121	132400	35807265	2975	2975	2975	2975	0
431	20250121	132300	35807265	2975	2975	2975	2975	0
432	20250121	132200	35807265	2975	2975	2975	2975	0
433	20250121	132100	35807265	2975	2975	2975	2975	2
434	20250121	132000	35801315	2975	2975	2975	2975	0
435	20250121	131900	35801315	2975	2975	2975	2975	0
436	20250121	131800	35801315	2975	2975	2975	2975	0
437	20250121	131700	35801315	2975	2975	2975	2975	4
438	20250121	131600	35789415	2975	2975	2975	2975	0
439	20250121	131500	35789415	2975	2975	2975	2975	5
440	20250121	131400	35774540	2975	2975	2975	2975	0
441	20250121	131300	35774540	2975	2975	2975	2975	0
442	20250121	131200	35774540	2975	2975	2975	2975	0
443	20250121	131100	35774540	2975	2975	2975	2975	0
444	20250121	131000	35774540	2975	2975	2975	2975	0
445	20250121	130900	35774540	2975	2975	2975	2975	0
446	20250121	130800	35774540	2975	2970	2975	2970	51
447	20250121	130700	35623065	2975	2975	2975	2975	0
448	20250121	130600	35623065	2975	2970	2975	2970	150
449	20250121	130500	35177065	2975	2975	2975	2975	0
450	20250121	130400	35177065	2975	2975	2975	2975	0
451	20250121	130300	35177065	2975	2975	2975	2975	0
452	20250121	130200	35177065	2975	2975	2975	2975	4
453	20250121	130100	35165165	2975	2975	2975	2975	0
454	20250121	130000	35165165	2975	2975	2975	2975	0
455	20250121	125900	35165165	2975	2975	2975	2975	103
456	20250121	125800	34858740	2975	2975	2975	2975	0
457	20250121	125700	34858740	2975	2975	2975	2975	1
458	20250121	125600	34855765	2975	2975	2975	2975	0
459	20250121	125500	34855765	2975	2975	2975	2975	1000
460	20250121	125400	31880765	2975	2975	2975	2975	0
461	20250121	125300	31880765	2975	2975	2975	2975	0
462	20250121	125200	31880765	2975	2975	2975	2975	0
463	20250121	125100	31880765	2975	2975	2975	2975	0
464	20250121	125000	31880765	2975	2975	2975	2975	0
465	20250121	124900	31880765	2975	2975	2975	2975	0
466	20250121	124800	31880765	2975	2975	2975	2975	0
467	20250121	124700	31880765	2975	2975	2975	2975	4
468	20250121	124600	31868865	2975	2975	2975	2975	0
469	20250121	124500	31868865	2975	2975	2975	2975	0
470	20250121	124400	31868865	2975	2975	2975	2975	0
471	20250121	124300	31868865	2975	2975	2975	2975	0
472	20250121	124200	31868865	2975	2975	2975	2975	0
473	20250121	124100	31868865	2975	2975	2975	2975	0
474	20250121	124000	31868865	2975	2975	2975	2975	0
475	20250121	123900	31868865	2975	2975	2975	2975	0
476	20250121	123800	31868865	2975	2975	2975	2975	0
477	20250121	123700	31868865	2975	2975	2975	2975	0
478	20250121	123600	31868865	2975	2975	2975	2975	0
479	20250121	123500	31868865	2975	2975	2975	2975	0
480	20250121	123400	31868865	2975	2975	2975	2975	0
481	20250121	123300	31868865	2975	2975	2975	2975	4
482	20250121	123200	31856965	2975	2975	2975	2975	0
483	20250121	123100	31856965	2975	2975	2975	2975	0
484	20250121	123000	31856965	2975	2975	2975	2975	0
485	20250121	122900	31856965	2975	2975	2975	2975	0
486	20250121	122800	31856965	2975	2975	2975	2975	0
487	20250121	122700	31856965	2975	2975	2975	2975	0
488	20250121	122600	31856965	2975	2975	2975	2975	0
489	20250121	122500	31856965	2975	2975	2975	2975	0
490	20250121	122400	31856965	2975	2975	2975	2975	0
491	20250121	122300	31856965	2975	2975	2975	2975	0
492	20250121	122200	31856965	2975	2975	2975	2975	0
493	20250121	122100	31856965	2975	2975	2975	2975	0
494	20250121	122000	31856965	2975	2975	2975	2975	0
495	20250121	121900	31856965	2975	2975	2975	2975	0
496	20250121	121800	31856965	2975	2975	2975	2975	4
497	20250121	121700	31845065	2975	2975	2975	2975	0
498	20250121	121600	31845065	2975	2975	2975	2975	0
499	20250121	121500	31845065	2975	2975	2975	2975	0
500	20250121	121400	31845065	2975	2975	2975	2975	0
501	20250121	121300	31845065	2975	2975	2975	2975	0
502	20250121	121200	31845065	2975	2975	2975	2975	0
503	20250121	121100	31845065	2975	2975	2975	2975	0
504	20250121	121000	31845065	2975	2975	2975	2975	53
505	20250121	120900	31687390	2975	2975	2975	2975	0
506	20250121	120800	31687390	2975	2975	2975	2975	0
507	20250121	120700	31687390	2975	2975	2975	2975	0
508	20250121	120600	31687390	2975	2975	2975	2975	0
509	20250121	120500	31687390	2975	2975	2975	2975	50
510	20250121	120400	31538640	2975	2975	2975	2975	0
511	20250121	120300	31538640	2975	2975	2975	2975	14
512	20250121	120200	31496990	2960	2960	2960	2960	0
513	20250121	120100	31496990	2960	2960	2960	2960	0
514	20250121	120000	31496990	2960	2960	2960	2960	0
515	20250121	115900	31496990	2960	2960	2960	2960	0
516	20250121	115800	31496990	2960	2960	2960	2960	0
517	20250121	115700	31496990	2960	2960	2960	2960	0
518	20250121	115600	31496990	2960	2960	2960	2960	0
519	20250121	115500	31496990	2960	2970	2970	2960	126
520	20250121	115400	31123670	2970	2970	2970	2970	0
521	20250121	115300	31123670	2970	2970	2970	2970	0
522	20250121	115200	31123670	2970	2970	2970	2970	0
523	20250121	115100	31123670	2970	2970	2970	2970	0
524	20250121	115000	31123670	2970	2970	2970	2970	0
525	20250121	114900	31123670	2970	2970	2970	2970	10
526	20250121	114800	31093970	2970	2975	2975	2970	5
527	20250121	114700	31079100	2975	2975	2975	2975	0
528	20250121	114600	31079100	2975	2975	2975	2975	0
529	20250121	114500	31079100	2975	2975	2975	2975	0
530	20250121	114400	31079100	2975	2975	2975	2975	0
531	20250121	114300	31079100	2975	2975	2975	2975	0
532	20250121	114200	31079100	2975	2975	2975	2975	5
533	20250121	114100	31064225	2975	2975	2975	2975	0
534	20250121	114000	31064225	2975	2975	2975	2975	0
535	20250121	113900	31064225	2975	2975	2975	2975	0
536	20250121	113800	31064225	2975	2975	2975	2975	0
537	20250121	113700	31064225	2975	2975	2975	2975	0
538	20250121	113600	31064225	2975	2975	2975	2975	0
539	20250121	113500	31064225	2975	2975	2975	2975	0
540	20250121	113400	31064225	2975	2975	2975	2975	4
541	20250121	113300	31052325	2975	2975	2975	2975	0
542	20250121	113200	31052325	2975	2975	2975	2975	0
543	20250121	113100	31052325	2975	2975	2975	2975	0
544	20250121	113000	31052325	2975	2975	2975	2975	0
545	20250121	112900	31052325	2975	2975	2975	2975	0
546	20250121	112800	31052325	2975	2975	2975	2975	0
547	20250121	112700	31052325	2975	2975	2975	2975	0
548	20250121	112600	31052325	2975	2975	2975	2975	0
549	20250121	112500	31052325	2975	2975	2975	2975	0
550	20250121	112400	31052325	2975	2975	2975	2975	0
551	20250121	112300	31052325	2975	2975	2975	2975	0
552	20250121	112200	31052325	2975	2975	2975	2975	0
553	20250121	112100	31052325	2975	2975	2975	2975	0
554	20250121	112000	31052325	2975	2975	2975	2975	0
555	20250121	111900	31052325	2975	2975	2975	2975	4
556	20250121	111800	31040425	2960	2960	2960	2960	0
557	20250121	111700	31040425	2960	2960	2960	2960	0
558	20250121	111600	31040425	2960	2960	2960	2960	0
559	20250121	111500	31040425	2960	2960	2960	2960	0
560	20250121	111400	31040425	2960	2960	2960	2960	0
561	20250121	111300	31040425	2960	2960	2960	2960	0
562	20250121	111200	31040425	2960	2960	2960	2960	0
563	20250121	111100	31040425	2960	2960	2960	2960	0
564	20250121	111000	31040425	2960	2960	2960	2960	0
565	20250121	110900	31040425	2960	2960	2960	2960	2
566	20250121	110800	31034505	2975	2975	2975	2975	0
567	20250121	110700	31034505	2975	2975	2975	2975	0
568	20250121	110600	31034505	2975	2975	2975	2975	0
569	20250121	110500	31034505	2975	2975	2975	2975	0
570	20250121	110400	31034505	2975	2975	2975	2975	4
571	20250121	110300	31022605	2975	2975	2975	2975	0
572	20250121	110200	31022605	2975	2975	2975	2975	0
573	20250121	110100	31022605	2975	2975	2975	2975	0
574	20250121	110000	31022605	2975	2975	2975	2975	0
575	20250121	105900	31022605	2975	2975	2975	2975	0
576	20250121	105800	31022605	2975	2975	2975	2975	0
577	20250121	105700	31022605	2975	2975	2975	2975	0
578	20250121	105600	31022605	2975	2975	2975	2975	0
579	20250121	105500	31022605	2975	2975	2975	2975	0
580	20250121	105400	31022605	2975	2975	2975	2975	67
581	20250121	105300	30823280	2975	2975	2975	2975	0
582	20250121	105200	30823280	2975	2975	2975	2975	0
583	20250121	105100	30823280	2975	2975	2975	2975	0
584	20250121	105000	30823280	2975	2975	2975	2975	0
585	20250121	104900	30823280	2975	2975	2975	2975	4
586	20250121	104800	30811380	2975	2975	2975	2975	0
587	20250121	104700	30811380	2975	2975	2975	2975	0
588	20250121	104600	30811380	2975	2975	2975	2975	0
589	20250121	104500	30811380	2975	2975	2975	2975	0
590	20250121	104400	30811380	2975	2975	2975	2975	0
591	20250121	104300	30811380	2975	2975	2975	2975	0
592	20250121	104200	30811380	2975	2975	2975	2975	0
593	20250121	104100	30811380	2975	2975	2975	2975	0
594	20250121	104000	30811380	2975	2975	2975	2975	0
595	20250121	103900	30811380	2975	2975	2975	2975	0
596	20250121	103800	30811380	2975	2975	2975	2975	0
597	20250121	103700	30811380	2975	2975	2975	2975	0
598	20250121	103600	30811380	2975	2975	2975	2975	0
599	20250121	103500	30811380	2975	2975	2975	2975	4
600	20250121	103400	30799480	2975	2975	2975	2975	0
601	20250121	103300	30799480	2975	2975	2975	2975	0
602	20250121	103200	30799480	2975	2975	2975	2975	0
603	20250121	103100	30799480	2975	2975	2975	2975	0
604	20250121	103000	30799480	2975	2975	2975	2975	0
605	20250121	102900	30799480	2975	2975	2975	2975	1
606	20250121	102800	30796505	2965	2965	2965	2965	0
607	20250121	102700	30796505	2965	2965	2965	2965	0
608	20250121	102600	30796505	2965	2965	2965	2965	5
609	20250121	102500	30781680	2970	2980	2980	2970	3
610	20250121	102400	30772755	2985	2985	2985	2985	0
611	20250121	102300	30772755	2985	2985	2985	2985	0
612	20250121	102200	30772755	2985	2985	2985	2985	0
613	20250121	102100	30772755	2985	2985	2985	2985	0
614	20250121	102000	30772755	2985	2985	2985	2985	4
615	20250121	101900	30760815	2975	2975	2975	2975	519
616	20250121	101800	29216790	2975	2975	2975	2975	1
617	20250121	101700	29213815	2960	2960	2960	2960	0
618	20250121	101600	29213815	2960	2965	2965	2960	1100
619	20250121	101500	25956625	2975	2975	2975	2975	0
620	20250121	101400	25956625	2975	2975	2975	2975	0
621	20250121	101300	25956625	2975	2975	2975	2975	0
622	20250121	101200	25956625	2975	2975	2975	2975	0
623	20250121	101100	25956625	2975	2975	2975	2975	0
624	20250121	101000	25956625	2975	2975	2975	2975	10
625	20250121	100900	25926875	2965	2965	2965	2965	248
626	20250121	100800	25191555	2965	2965	2965	2965	34
627	20250121	100700	25090745	2960	2960	2960	2960	0
628	20250121	100600	25090745	2960	2960	2960	2960	0
629	20250121	100500	25090745	2960	2960	2960	2960	0
630	20250121	100400	25090745	2960	2960	2960	2960	0
631	20250121	100300	25090745	2960	2960	2960	2960	0
632	20250121	100200	25090745	2960	2960	2960	2960	216
633	20250121	100100	24451385	2960	2960	2960	2960	179
634	20250121	100000	23921545	2965	2970	2970	2965	388
635	20250121	095900	22771090	2965	2965	2965	2965	0
636	20250121	095800	22771090	2965	2965	2965	2965	0
637	20250121	095700	22771090	2965	2975	2975	2965	3527
638	20250121	095600	12292220	2980	2980	2980	2980	0
639	20250121	095500	12292220	2980	2980	2980	2980	0
640	20250121	095400	12292220	2980	2980	2980	2980	0
641	20250121	095300	12292220	2980	2980	2980	2980	0
642	20250121	095200	12292220	2980	2980	2980	2980	0
643	20250121	095100	12292220	2980	2980	2980	2980	0
644	20250121	095000	12292220	2980	2980	2980	2980	7
645	20250121	094900	12271360	2980	2980	2980	2980	9
646	20250121	094800	12244540	2990	2990	2990	2990	0
647	20250121	094700	12244540	2990	2990	2990	2990	0
648	20250121	094600	12244540	2990	2990	2990	2990	0
649	20250121	094500	12244540	2990	2990	2990	2990	0
650	20250121	094400	12244540	2990	2990	2990	2990	2
651	20250121	094300	12238560	2980	2980	2980	2980	0
652	20250121	094200	12238560	2980	2980	2980	2980	0
653	20250121	094100	12238560	2980	2980	2980	2980	0
654	20250121	094000	12238560	2980	2980	2980	2980	1
655	20250121	093900	12235580	2985	2985	2985	2985	0
656	20250121	093800	12235580	2985	2985	2985	2985	0
657	20250121	093700	12235580	2985	2985	2985	2985	25
658	20250121	093600	12160955	2990	2990	2990	2990	0
659	20250121	093500	12160955	2990	2990	2990	2990	0
660	20250121	093400	12160955	2990	2990	2990	2990	0
661	20250121	093300	12160955	2990	2990	2990	2990	0
662	20250121	093200	12160955	2990	2990	2990	2990	0
663	20250121	093100	12160955	2990	2990	2990	2990	0
664	20250121	093000	12160955	2990	2990	2990	2990	403
665	20250121	092900	10955985	2990	2990	2990	2990	0
666	20250121	092800	10955985	2990	2990	2990	2990	0
667	20250121	092700	10955985	2990	2990	2990	2990	0
668	20250121	092600	10955985	2990	2990	2990	2990	5
669	20250121	092500	10941035	2975	2975	2975	2975	0
670	20250121	092400	10941035	2975	2975	2975	2975	0
671	20250121	092300	10941035	2975	2995	2995	2975	1222
672	20250121	092200	7292650	3015	3015	3015	3015	0
673	20250121	092100	7292650	3015	3015	3015	3015	0
674	20250121	092000	7292650	3015	3015	3015	3015	0
675	20250121	091900	7292650	3015	3015	3015	3015	0
676	20250121	091800	7292650	3015	3015	3015	3015	0
677	20250121	091700	7292650	3015	3015	3015	3015	0
678	20250121	091600	7292650	3015	3015	3015	3015	0
679	20250121	091500	7292650	3015	3015	3015	3015	0
680	20250121	091400	7292650	3015	3015	3015	3015	0
681	20250121	091300	7292650	3015	3015	3015	3015	3
682	20250121	091200	7283605	3000	3000	3000	3000	0
683	20250121	091100	7283605	3000	3000	3000	3000	100
684	20250121	091000	6983605	3000	3000	3000	3000	0
685	20250121	090900	6983605	3000	3000	3000	3000	0
686	20250121	090800	6983605	3000	3000	3000	3000	0
687	20250121	090700	6983605	3000	3000	3000	3000	0
688	20250121	090600	6983605	3000	3000	3000	3000	417
689	20250121	090500	5732605	3000	3000	3000	3000	0
690	20250121	090400	5732605	3000	3000	3000	3000	0
691	20250121	090300	5732605	3000	3000	3000	2995	235
692	20250121	090200	5028000	3000	3000	3000	3000	46
693	20250121	090100	4890000	3000	3000	3000	3000	1288
694	20250121	090000	1026000	3000	3000	3000	3000	342