KissMeData/378850/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	212900	98781340	2950	2950	2950	2950	102
3	20250121	212800	98781340	2950	2950	2950	2950	0
4	20250121	212700	98781340	2950	2950	2950	2950	0
5	20250121	212600	98781340	2950	2950	2950	2950	0
6	20250121	212500	98781340	2950	2950	2950	2950	0
7	20250121	212400	98781340	2950	2950	2950	2950	0
8	20250121	212300	98781340	2950	2950	2950	2950	0
9	20250121	212200	98781340	2950	2950	2950	2950	0
10	20250121	212100	98781340	2950	2950	2950	2950	0
11	20250121	212000	98781340	2950	2950	2950	2950	0
12	20250121	211900	98781340	2950	2950	2950	2950	0
13	20250121	211800	98781340	2950	2950	2950	2950	0
14	20250121	211700	98781340	2950	2950	2950	2950	0
15	20250121	211600	98781340	2950	2950	2950	2950	0
16	20250121	211500	98781340	2950	2950	2950	2950	0
17	20250121	211400	98781340	2950	2950	2950	2950	0
18	20250121	211300	98781340	2950	2950	2950	2950	0
19	20250121	211200	98781340	2950	2950	2950	2950	0
20	20250121	211100	98781340	2950	2950	2950	2950	0
21	20250121	211000	98781340	2950	2950	2950	2950	0
22	20250121	210900	98781340	2950	2950	2950	2950	0
23	20250121	210800	98781340	2950	2950	2950	2950	0
24	20250121	210700	98781340	2950	2950	2950	2950	0
25	20250121	210600	98781340	2950	2950	2950	2950	0
26	20250121	210500	98781340	2950	2950	2950	2950	0
27	20250121	210400	98781340	2950	2950	2950	2950	0
28	20250121	210300	98781340	2950	2950	2950	2950	0
29	20250121	210200	98781340	2950	2950	2950	2950	0
30	20250121	210100	98781340	2950	2950	2950	2950	0
31	20250121	210000	98781340	2950	2950	2950	2950	0
32	20250121	205900	98781340	2950	2950	2950	2950	102
33	20250121	205800	98781340	2950	2950	2950	2950	0
34	20250121	205700	98781340	2950	2950	2950	2950	0
35	20250121	205600	98781340	2950	2950	2950	2950	0
36	20250121	205500	98781340	2950	2950	2950	2950	0
37	20250121	205400	98781340	2950	2950	2950	2950	0
38	20250121	205300	98781340	2950	2950	2950	2950	0
39	20250121	205200	98781340	2950	2950	2950	2950	0
40	20250121	205100	98781340	2950	2950	2950	2950	0
41	20250121	205000	98781340	2950	2950	2950	2950	0
42	20250121	204900	98781340	2950	2950	2950	2950	0
43	20250121	204800	98781340	2950	2950	2950	2950	0
44	20250121	204700	98781340	2950	2950	2950	2950	0
45	20250121	204600	98781340	2950	2950	2950	2950	0
46	20250121	204500	98781340	2950	2950	2950	2950	0
47	20250121	204400	98781340	2950	2950	2950	2950	0
48	20250121	204300	98781340	2950	2950	2950	2950	0
49	20250121	204200	98781340	2950	2950	2950	2950	0
50	20250121	204100	98781340	2950	2950	2950	2950	0
51	20250121	204000	98781340	2950	2950	2950	2950	0
52	20250121	203900	98781340	2950	2950	2950	2950	0
53	20250121	203800	98781340	2950	2950	2950	2950	0
54	20250121	203700	98781340	2950	2950	2950	2950	0
55	20250121	203600	98781340	2950	2950	2950	2950	0
56	20250121	203500	98781340	2950	2950	2950	2950	0
57	20250121	203400	98781340	2950	2950	2950	2950	0
58	20250121	203300	98781340	2950	2950	2950	2950	0
59	20250121	203200	98781340	2950	2950	2950	2950	0
60	20250121	203100	98781340	2950	2950	2950	2950	0
61	20250121	203000	98781340	2950	2950	2950	2950	0
62	20250121	202900	98781340	2950	2950	2950	2950	102
63	20250121	202800	98781340	2950	2950	2950	2950	0
64	20250121	202700	98781340	2950	2950	2950	2950	0
65	20250121	202600	98781340	2950	2950	2950	2950	0
66	20250121	202500	98781340	2950	2950	2950	2950	0
67	20250121	202400	98781340	2950	2950	2950	2950	0
68	20250121	202300	98781340	2950	2950	2950	2950	0
69	20250121	202200	98781340	2950	2950	2950	2950	0
70	20250121	202100	98781340	2950	2950	2950	2950	0
71	20250121	202000	98781340	2950	2950	2950	2950	0
72	20250121	201900	98781340	2950	2950	2950	2950	0
73	20250121	201800	98781340	2950	2950	2950	2950	0
74	20250121	201700	98781340	2950	2950	2950	2950	0
75	20250121	201600	98781340	2950	2950	2950	2950	0
76	20250121	201500	98781340	2950	2950	2950	2950	0
77	20250121	201400	98781340	2950	2950	2950	2950	0
78	20250121	201300	98781340	2950	2950	2950	2950	0
79	20250121	201200	98781340	2950	2950	2950	2950	0
80	20250121	201100	98781340	2950	2950	2950	2950	0
81	20250121	201000	98781340	2950	2950	2950	2950	0
82	20250121	200900	98781340	2950	2950	2950	2950	0
83	20250121	200800	98781340	2950	2950	2950	2950	0
84	20250121	200700	98781340	2950	2950	2950	2950	0
85	20250121	200600	98781340	2950	2950	2950	2950	0
86	20250121	200500	98781340	2950	2950	2950	2950	0
87	20250121	200400	98781340	2950	2950	2950	2950	0
88	20250121	200300	98781340	2950	2950	2950	2950	0
89	20250121	200200	98781340	2950	2950	2950	2950	0
90	20250121	200100	98781340	2950	2950	2950	2950	0
91	20250121	200000	98781340	2950	2950	2950	2950	0
92	20250121	195900	98781340	2950	2950	2950	2950	102
93	20250121	195800	98781340	2950	2950	2950	2950	0
94	20250121	195700	98781340	2950	2950	2950	2950	0
95	20250121	195600	98781340	2950	2950	2950	2950	0
96	20250121	195500	98781340	2950	2950	2950	2950	0
97	20250121	195400	98781340	2950	2950	2950	2950	0
98	20250121	195300	98781340	2950	2950	2950	2950	0
99	20250121	195200	98781340	2950	2950	2950	2950	0
100	20250121	195100	98781340	2950	2950	2950	2950	0
101	20250121	195000	98781340	2950	2950	2950	2950	0
102	20250121	194900	98781340	2950	2950	2950	2950	0
103	20250121	194800	98781340	2950	2950	2950	2950	0
104	20250121	194700	98781340	2950	2950	2950	2950	0
105	20250121	194600	98781340	2950	2950	2950	2950	0
106	20250121	194500	98781340	2950	2950	2950	2950	0
107	20250121	194400	98781340	2950	2950	2950	2950	0
108	20250121	194300	98781340	2950	2950	2950	2950	0
109	20250121	194200	98781340	2950	2950	2950	2950	0
110	20250121	194100	98781340	2950	2950	2950	2950	0
111	20250121	194000	98781340	2950	2950	2950	2950	0
112	20250121	193900	98781340	2950	2950	2950	2950	0
113	20250121	193800	98781340	2950	2950	2950	2950	0
114	20250121	193700	98781340	2950	2950	2950	2950	0
115	20250121	193600	98781340	2950	2950	2950	2950	0
116	20250121	193500	98781340	2950	2950	2950	2950	0
117	20250121	193400	98781340	2950	2950	2950	2950	0
118	20250121	193300	98781340	2950	2950	2950	2950	0
119	20250121	193200	98781340	2950	2950	2950	2950	0
120	20250121	193100	98781340	2950	2950	2950	2950	0
121	20250121	193000	98781340	2950	2950	2950	2950	0
122	20250121	192900	98781340	2950	2950	2950	2950	102
123	20250121	192800	98781340	2950	2950	2950	2950	0
124	20250121	192700	98781340	2950	2950	2950	2950	0
125	20250121	192600	98781340	2950	2950	2950	2950	0
126	20250121	192500	98781340	2950	2950	2950	2950	0
127	20250121	192400	98781340	2950	2950	2950	2950	0
128	20250121	192300	98781340	2950	2950	2950	2950	0
129	20250121	192200	98781340	2950	2950	2950	2950	0
130	20250121	192100	98781340	2950	2950	2950	2950	0
131	20250121	192000	98781340	2950	2950	2950	2950	0
132	20250121	191900	98781340	2950	2950	2950	2950	0
133	20250121	191800	98781340	2950	2950	2950	2950	0
134	20250121	191700	98781340	2950	2950	2950	2950	0
135	20250121	191600	98781340	2950	2950	2950	2950	0
136	20250121	191500	98781340	2950	2950	2950	2950	0
137	20250121	191400	98781340	2950	2950	2950	2950	0
138	20250121	191300	98781340	2950	2950	2950	2950	0
139	20250121	191200	98781340	2950	2950	2950	2950	0
140	20250121	191100	98781340	2950	2950	2950	2950	0
141	20250121	191000	98781340	2950	2950	2950	2950	0
142	20250121	190900	98781340	2950	2950	2950	2950	0
143	20250121	190800	98781340	2950	2950	2950	2950	0
144	20250121	190700	98781340	2950	2950	2950	2950	0
145	20250121	190600	98781340	2950	2950	2950	2950	0
146	20250121	190500	98781340	2950	2950	2950	2950	0
147	20250121	190400	98781340	2950	2950	2950	2950	0
148	20250121	190300	98781340	2950	2950	2950	2950	0
149	20250121	190200	98781340	2950	2950	2950	2950	0
150	20250121	190100	98781340	2950	2950	2950	2950	0
151	20250121	190000	98781340	2950	2950	2950	2950	0
152	20250121	185900	98781340	2950	2950	2950	2950	102
153	20250121	185800	98781340	2950	2950	2950	2950	0
154	20250121	185700	98781340	2950	2950	2950	2950	0
155	20250121	185600	98781340	2950	2950	2950	2950	0
156	20250121	185500	98781340	2950	2950	2950	2950	0
157	20250121	185400	98781340	2950	2950	2950	2950	0
158	20250121	185300	98781340	2950	2950	2950	2950	0
159	20250121	185200	98781340	2950	2950	2950	2950	0
160	20250121	185100	98781340	2950	2950	2950	2950	0
161	20250121	185000	98781340	2950	2950	2950	2950	0
162	20250121	184900	98781340	2950	2950	2950	2950	0
163	20250121	184800	98781340	2950	2950	2950	2950	0
164	20250121	184700	98781340	2950	2950	2950	2950	0
165	20250121	184600	98781340	2950	2950	2950	2950	0
166	20250121	184500	98781340	2950	2950	2950	2950	0
167	20250121	184400	98781340	2950	2950	2950	2950	0
168	20250121	184300	98781340	2950	2950	2950	2950	0
169	20250121	184200	98781340	2950	2950	2950	2950	0
170	20250121	184100	98781340	2950	2950	2950	2950	0
171	20250121	184000	98781340	2950	2950	2950	2950	0
172	20250121	183900	98781340	2950	2950	2950	2950	0
173	20250121	183800	98781340	2950	2950	2950	2950	0
174	20250121	183700	98781340	2950	2950	2950	2950	0
175	20250121	183600	98781340	2950	2950	2950	2950	0
176	20250121	183500	98781340	2950	2950	2950	2950	0
177	20250121	183400	98781340	2950	2950	2950	2950	0
178	20250121	183300	98781340	2950	2950	2950	2950	0
179	20250121	183200	98781340	2950	2950	2950	2950	0
180	20250121	183100	98781340	2950	2950	2950	2950	0
181	20250121	183000	98781340	2950	2950	2950	2950	0
182	20250121	182900	98781340	2950	2950	2950	2950	102
183	20250121	182800	98781340	2950	2950	2950	2950	0
184	20250121	182700	98781340	2950	2950	2950	2950	0
185	20250121	182600	98781340	2950	2950	2950	2950	0
186	20250121	182500	98781340	2950	2950	2950	2950	0
187	20250121	182400	98781340	2950	2950	2950	2950	0
188	20250121	182300	98781340	2950	2950	2950	2950	0
189	20250121	182200	98781340	2950	2950	2950	2950	0
190	20250121	182100	98781340	2950	2950	2950	2950	0
191	20250121	182000	98781340	2950	2950	2950	2950	0
192	20250121	181900	98781340	2950	2950	2950	2950	0
193	20250121	181800	98781340	2950	2950	2950	2950	0
194	20250121	181700	98781340	2950	2950	2950	2950	0
195	20250121	181600	98781340	2950	2950	2950	2950	0
196	20250121	181500	98781340	2950	2950	2950	2950	0
197	20250121	181400	98781340	2950	2950	2950	2950	0
198	20250121	181300	98781340	2950	2950	2950	2950	0
199	20250121	181200	98781340	2950	2950	2950	2950	0
200	20250121	181100	98781340	2950	2950	2950	2950	0
201	20250121	181000	98781340	2950	2950	2950	2950	0
202	20250121	180900	98781340	2950	2950	2950	2950	0
203	20250121	180800	98781340	2950	2950	2950	2950	0
204	20250121	180700	98781340	2950	2950	2950	2950	0
205	20250121	180600	98781340	2950	2950	2950	2950	0
206	20250121	180500	98781340	2950	2950	2950	2950	0
207	20250121	180400	98781340	2950	2950	2950	2950	0
208	20250121	180300	98781340	2950	2950	2950	2950	0
209	20250121	180200	98781340	2950	2950	2950	2950	0
210	20250121	180100	98781340	2950	2950	2950	2950	0
211	20250121	180000	98781340	2950	2950	2950	2950	0
212	20250121	175900	98781340	2950	2950	2950	2950	102
213	20250121	175800	98781340	2950	2950	2950	2950	0
214	20250121	175700	98781340	2950	2950	2950	2950	0
215	20250121	175600	98781340	2950	2950	2950	2950	0
216	20250121	175500	98781340	2950	2950	2950	2950	0
217	20250121	175400	98781340	2950	2950	2950	2950	0
218	20250121	175300	98781340	2950	2950	2950	2950	0
219	20250121	175200	98781340	2950	2950	2950	2950	0
220	20250121	175100	98781340	2950	2950	2950	2950	0
221	20250121	175000	98781340	2950	2950	2950	2950	0
222	20250121	174900	98781340	2950	2950	2950	2950	0
223	20250121	174800	98781340	2950	2950	2950	2950	0
224	20250121	174700	98781340	2950	2950	2950	2950	0
225	20250121	174600	98781340	2950	2950	2950	2950	0
226	20250121	174500	98781340	2950	2950	2950	2950	0
227	20250121	174400	98781340	2950	2950	2950	2950	0
228	20250121	174300	98781340	2950	2950	2950	2950	0
229	20250121	174200	98781340	2950	2950	2950	2950	0
230	20250121	174100	98781340	2950	2950	2950	2950	0
231	20250121	174000	98781340	2950	2950	2950	2950	0
232	20250121	173900	98781340	2950	2950	2950	2950	0
233	20250121	173800	98781340	2950	2950	2950	2950	0
234	20250121	173700	98781340	2950	2950	2950	2950	0
235	20250121	173600	98781340	2950	2950	2950	2950	0
236	20250121	173500	98781340	2950	2950	2950	2950	0
237	20250121	173400	98781340	2950	2950	2950	2950	0
238	20250121	173300	98781340	2950	2950	2950	2950	0
239	20250121	173200	98781340	2950	2950	2950	2950	0
240	20250121	173100	98781340	2950	2950	2950	2950	0
241	20250121	173000	98781340	2950	2950	2950	2950	0
242	20250121	172900	98781340	2950	2950	2950	2950	102
243	20250121	172800	98781340	2950	2950	2950	2950	0
244	20250121	172700	98781340	2950	2950	2950	2950	0
245	20250121	172600	98781340	2950	2950	2950	2950	0
246	20250121	172500	98781340	2950	2950	2950	2950	0
247	20250121	172400	98781340	2950	2950	2950	2950	0
248	20250121	172300	98781340	2950	2950	2950	2950	0
249	20250121	172200	98781340	2950	2950	2950	2950	0
250	20250121	172100	98781340	2950	2950	2950	2950	0
251	20250121	172000	98781340	2950	2950	2950	2950	0
252	20250121	171900	98781340	2950	2950	2950	2950	0
253	20250121	171800	98781340	2950	2950	2950	2950	0
254	20250121	171700	98781340	2950	2950	2950	2950	0
255	20250121	171600	98781340	2950	2950	2950	2950	0
256	20250121	171500	98781340	2950	2950	2950	2950	0
257	20250121	171400	98781340	2950	2950	2950	2950	0
258	20250121	171300	98781340	2950	2950	2950	2950	0
259	20250121	171200	98781340	2950	2950	2950	2950	0
260	20250121	171100	98781340	2950	2950	2950	2950	0
261	20250121	171000	98781340	2950	2950	2950	2950	0
262	20250121	170900	98781340	2950	2950	2950	2950	0
263	20250121	170800	98781340	2950	2950	2950	2950	0
264	20250121	170700	98781340	2950	2950	2950	2950	0
265	20250121	170600	98781340	2950	2950	2950	2950	0
266	20250121	170500	98781340	2950	2950	2950	2950	0
267	20250121	170400	98781340	2950	2950	2950	2950	0
268	20250121	170300	98781340	2950	2950	2950	2950	0
269	20250121	170200	98781340	2950	2950	2950	2950	0
270	20250121	170100	98781340	2950	2950	2950	2950	0
271	20250121	170000	98781340	2950	2950	2950	2950	0
272	20250121	165900	98781340	2950	2950	2950	2950	102
273	20250121	165800	98781340	2950	2950	2950	2950	0
274	20250121	165700	98781340	2950	2950	2950	2950	0
275	20250121	165600	98781340	2950	2950	2950	2950	0
276	20250121	165500	98781340	2950	2950	2950	2950	0
277	20250121	165400	98781340	2950	2950	2950	2950	0
278	20250121	165300	98781340	2950	2950	2950	2950	0
279	20250121	165200	98781340	2950	2950	2950	2950	0
280	20250121	165100	98781340	2950	2950	2950	2950	0
281	20250121	165000	98781340	2950	2950	2950	2950	0
282	20250121	164900	98781340	2950	2950	2950	2950	0
283	20250121	164800	98781340	2950	2950	2950	2950	0
284	20250121	164700	98781340	2950	2950	2950	2950	0
285	20250121	164600	98781340	2950	2950	2950	2950	0
286	20250121	164500	98781340	2950	2950	2950	2950	0
287	20250121	164400	98781340	2950	2950	2950	2950	0
288	20250121	164300	98781340	2950	2950	2950	2950	0
289	20250121	164200	98781340	2950	2950	2950	2950	0
290	20250121	164100	98781340	2950	2950	2950	2950	0
291	20250121	164000	98781340	2950	2950	2950	2950	0
292	20250121	163900	98781340	2950	2950	2950	2950	0
293	20250121	163800	98781340	2950	2950	2950	2950	0
294	20250121	163700	98781340	2950	2950	2950	2950	0
295	20250121	163600	98781340	2950	2950	2950	2950	0
296	20250121	163500	98781340	2950	2950	2950	2950	0
297	20250121	163400	98781340	2950	2950	2950	2950	0
298	20250121	163300	98781340	2950	2950	2950	2950	0
299	20250121	163200	98781340	2950	2950	2950	2950	0
300	20250121	163100	98781340	2950	2950	2950	2950	0
301	20250121	163000	98781340	2950	2950	2950	2950	0
302	20250121	162900	98781340	2950	2950	2950	2950	102
303	20250121	162800	98781340	2950	2950	2950	2950	0
304	20250121	162700	98781340	2950	2950	2950	2950	0
305	20250121	162600	98781340	2950	2950	2950	2950	0
306	20250121	162500	98781340	2950	2950	2950	2950	0
307	20250121	162400	98781340	2950	2950	2950	2950	0
308	20250121	162300	98781340	2950	2950	2950	2950	0
309	20250121	162200	98781340	2950	2950	2950	2950	0
310	20250121	162100	98781340	2950	2950	2950	2950	0
311	20250121	162000	98781340	2950	2950	2950	2950	0
312	20250121	161900	98781340	2950	2950	2950	2950	0
313	20250121	161800	98781340	2950	2950	2950	2950	0
314	20250121	161700	98781340	2950	2950	2950	2950	0
315	20250121	161600	98781340	2950	2950	2950	2950	0
316	20250121	161500	98781340	2950	2950	2950	2950	0
317	20250121	161400	98781340	2950	2950	2950	2950	0
318	20250121	161300	98781340	2950	2950	2950	2950	0
319	20250121	161200	98781340	2950	2950	2950	2950	0
320	20250121	161100	98781340	2950	2950	2950	2950	0
321	20250121	161000	98781340	2950	2950	2950	2950	0
322	20250121	160900	98781340	2950	2950	2950	2950	0
323	20250121	160800	98781340	2950	2950	2950	2950	0
324	20250121	160700	98781340	2950	2950	2950	2950	0
325	20250121	160600	98781340	2950	2950	2950	2950	0
326	20250121	160500	98781340	2950	2950	2950	2950	0
327	20250121	160400	98781340	2950	2950	2950	2950	0
328	20250121	160300	98781340	2950	2950	2950	2950	0
329	20250121	160200	98781340	2950	2950	2950	2950	0
330	20250121	160100	98781340	2950	2950	2950	2950	0
331	20250121	160000	98781340	2950	2950	2950	2950	0
332	20250121	155900	98781340	2950	2950	2950	2950	102
333	20250121	155800	98781340	2950	2950	2950	2950	0
334	20250121	155700	98781340	2950	2950	2950	2950	0
335	20250121	155600	98781340	2950	2950	2950	2950	0
336	20250121	155500	98781340	2950	2950	2950	2950	0
337	20250121	155400	98781340	2950	2950	2950	2950	0
338	20250121	155300	98781340	2950	2950	2950	2950	0
339	20250121	155200	98781340	2950	2950	2950	2950	0
340	20250121	155100	98781340	2950	2950	2950	2950	0
341	20250121	155000	98781340	2950	2950	2950	2950	0
342	20250121	154900	98781340	2950	2950	2950	2950	0
343	20250121	154800	98781340	2950	2950	2950	2950	0
344	20250121	154700	98781340	2950	2950	2950	2950	0
345	20250121	154600	98781340	2950	2950	2950	2950	0
346	20250121	154500	98781340	2950	2950	2950	2950	0
347	20250121	154400	98781340	2950	2950	2950	2950	0
348	20250121	154300	98781340	2950	2950	2950	2950	0
349	20250121	154200	98781340	2950	2950	2950	2950	0
350	20250121	154100	98781340	2950	2950	2950	2950	0
351	20250121	154000	98781340	2950	2950	2950	2950	0
352	20250121	153900	98781340	2950	2950	2950	2950	0
353	20250121	153800	98781340	2950	2950	2950	2950	0
354	20250121	153700	98781340	2950	2950	2950	2950	0
355	20250121	153600	98781340	2950	2950	2950	2950	0
356	20250121	153500	98781340	2950	2950	2950	2950	0
357	20250121	153400	98781340	2950	2950	2950	2950	0
358	20250121	153300	98781340	2950	2950	2950	2950	0
359	20250121	153200	98781340	2950	2950	2950	2950	0
360	20250121	153100	98781340	2950	2950	2950	2950	0
361	20250121	153000	98781340	2950	2950	2950	2950	102
362	20250121	152900	98480440	2950	2950	2950	2950	0
363	20250121	152800	98480440	2950	2950	2950	2950	0
364	20250121	152700	98480440	2950	2950	2950	2950	0
365	20250121	152600	98480440	2950	2950	2950	2950	0
366	20250121	152500	98480440	2950	2950	2950	2950	0
367	20250121	152400	98480440	2950	2950	2950	2950	0
368	20250121	152300	98480440	2950	2950	2950	2950	0
369	20250121	152200	98480440	2950	2950	2950	2950	0
370	20250121	152100	98480440	2950	2950	2950	2950	0
371	20250121	152000	98480440	2950	2950	2950	2950	0
372	20250121	151900	98480440	2950	2950	2950	2950	500
373	20250121	151800	97005440	2955	2955	2955	2955	100
374	20250121	151700	96709940	2950	2950	2950	2950	0
375	20250121	151600	96709940	2950	2950	2950	2950	0
376	20250121	151500	96709940	2950	2950	2950	2950	0
377	20250121	151400	96709940	2950	2950	2950	2950	0
378	20250121	151300	96709940	2950	2950	2950	2950	0
379	20250121	151200	96709940	2950	2950	2950	2950	1
380	20250121	151100	96706990	2945	2945	2945	2945	0
381	20250121	151000	96706990	2945	2945	2945	2945	0
382	20250121	150900	96706990	2945	2950	2950	2945	826
383	20250121	150800	94274255	2955	2955	2955	2955	0
384	20250121	150700	94274255	2955	2955	2955	2955	0
385	20250121	150600	94274255	2955	2955	2955	2955	0
386	20250121	150500	94274255	2955	2955	2955	2955	0
387	20250121	150400	94274255	2955	2950	2955	2950	3946
388	20250121	150300	82615555	2950	2950	2950	2950	684
389	20250121	150200	80597755	2955	2955	2955	2955	0
390	20250121	150100	80597755	2955	2955	2955	2955	0
391	20250121	150000	80597755	2955	2955	2955	2955	0
392	20250121	145900	80597755	2955	2955	2955	2955	0
393	20250121	145800	80597755	2955	2955	2955	2955	1013
394	20250121	145700	77604340	2960	2960	2960	2960	5
395	20250121	145600	77589540	2955	2955	2955	2955	0
396	20250121	145500	77589540	2955	2955	2955	2955	0
397	20250121	145400	77589540	2955	2955	2955	2955	0
398	20250121	145300	77589540	2955	2955	2955	2955	0
399	20250121	145200	77589540	2955	2955	2955	2955	0
400	20250121	145100	77589540	2955	2955	2955	2955	0
401	20250121	145000	77589540	2955	2955	2955	2955	0
402	20250121	144900	77589540	2955	2955	2955	2955	0
403	20250121	144800	77589540	2955	2955	2955	2955	0
404	20250121	144700	77589540	2955	2955	2955	2955	0
405	20250121	144600	77589540	2955	2960	2960	2955	21
406	20250121	144500	77527385	2960	2960	2960	2960	0
407	20250121	144400	77527385	2960	2960	2960	2960	0
408	20250121	144300	77527385	2960	2960	2960	2960	0
409	20250121	144200	77527385	2960	2960	2960	2960	0
410	20250121	144100	77527385	2960	2960	2960	2960	0
411	20250121	144000	77527385	2960	2960	2960	2960	0
412	20250121	143900	77527385	2960	2960	2960	2960	0
413	20250121	143800	77527385	2960	2960	2960	2960	10
414	20250121	143700	77497785	2955	2955	2955	2955	1
415	20250121	143600	77494830	2955	2955	2955	2955	0
416	20250121	143500	77494830	2955	2955	2955	2955	0
417	20250121	143400	77494830	2955	2955	2955	2955	0
418	20250121	143300	77494830	2955	2955	2955	2955	0
419	20250121	143200	77494830	2955	2955	2955	2955	0
420	20250121	143100	77494830	2955	2955	2955	2955	0
421	20250121	143000	77494830	2955	2955	2955	2955	0
422	20250121	142900	77494830	2955	2955	2955	2955	0
423	20250121	142800	77494830	2955	2955	2955	2955	0
424	20250121	142700	77494830	2955	2955	2955	2955	951
425	20250121	142600	74684625	2960	2960	2960	2960	0
426	20250121	142500	74684625	2960	2960	2960	2960	0
427	20250121	142400	74684625	2960	2960	2960	2960	0
428	20250121	142300	74684625	2960	2960	2960	2960	0
429	20250121	142200	74684625	2960	2960	2960	2960	118
430	20250121	142100	74335345	2955	2955	2955	2955	0
431	20250121	142000	74335345	2955	2955	2955	2955	0
432	20250121	141900	74335345	2955	2955	2955	2955	135
433	20250121	141800	73936420	2950	2950	2950	2950	634
434	20250121	141700	72066120	2950	2950	2950	2950	853
435	20250121	141600	69549770	2970	2970	2970	2970	0
436	20250121	141500	69549770	2970	2970	2970	2970	0
437	20250121	141400	69549770	2970	2970	2970	2970	0
438	20250121	141300	69549770	2970	2970	2970	2970	0
439	20250121	141200	69549770	2970	2970	2970	2970	0
440	20250121	141100	69549770	2970	2970	2970	2970	0
441	20250121	141000	69549770	2970	2970	2970	2970	0
442	20250121	140900	69549770	2970	2970	2970	2970	0
443	20250121	140800	69549770	2970	2970	2970	2970	0
444	20250121	140700	69549770	2970	2970	2970	2970	3
445	20250121	140600	69540860	2970	2970	2970	2970	0
446	20250121	140500	69540860	2970	2970	2970	2970	0
447	20250121	140400	69540860	2970	2970	2970	2970	0
448	20250121	140300	69540860	2970	2970	2970	2970	0
449	20250121	140200	69540860	2970	2970	2970	2970	20
450	20250121	140100	69481460	2970	2970	2970	2970	0
451	20250121	140000	69481460	2970	2970	2970	2970	0
452	20250121	135900	69481460	2970	2970	2970	2970	0
453	20250121	135800	69481460	2970	2970	2970	2970	1
454	20250121	135700	69478490	2950	2950	2950	2950	1
455	20250121	135600	69475540	2955	2955	2955	2955	63
456	20250121	135500	69289375	2950	2950	2950	2950	0
457	20250121	135400	69289375	2950	2950	2950	2950	0
458	20250121	135300	69289375	2950	2950	2950	2950	0
459	20250121	135200	69289375	2950	2950	2950	2950	0
460	20250121	135100	69289375	2950	2950	2950	2950	0
461	20250121	135000	69289375	2950	2950	2950	2950	15
462	20250121	134900	69245125	2970	2970	2970	2970	0
463	20250121	134800	69245125	2970	2970	2970	2970	0
464	20250121	134700	69245125	2970	2970	2970	2970	0
465	20250121	134600	69245125	2970	2970	2970	2970	0
466	20250121	134500	69245125	2970	2970	2970	2970	0
467	20250121	134400	69245125	2970	2970	2970	2970	0
468	20250121	134300	69245125	2970	2970	2970	2970	13
469	20250121	134200	69206515	2950	2950	2950	2950	0
470	20250121	134100	69206515	2950	2950	2950	2950	0
471	20250121	134000	69206515	2950	2950	2950	2950	0
472	20250121	133900	69206515	2950	2950	2950	2950	0
473	20250121	133800	69206515	2950	2950	2950	2950	0
474	20250121	133700	69206515	2950	2950	2950	2950	0
475	20250121	133600	69206515	2950	2950	2950	2950	0
476	20250121	133500	69206515	2950	2950	2950	2950	0
477	20250121	133400	69206515	2950	2950	2950	2950	0
478	20250121	133300	69206515	2950	2950	2950	2950	0
479	20250121	133200	69206515	2950	2950	2950	2950	98
480	20250121	133100	68917415	2965	2965	2965	2965	0
481	20250121	133000	68917415	2965	2965	2965	2965	0
482	20250121	132900	68917415	2965	2965	2965	2965	0
483	20250121	132800	68917415	2965	2965	2965	2965	0
484	20250121	132700	68917415	2965	2965	2965	2965	0
485	20250121	132600	68917415	2965	2965	2965	2965	0
486	20250121	132500	68917415	2965	2965	2965	2965	0
487	20250121	132400	68917415	2965	2965	2965	2965	0
488	20250121	132300	68917415	2965	2965	2965	2965	0
489	20250121	132200	68917415	2965	2955	2965	2955	3000
490	20250121	132100	60034130	2950	2950	2950	2950	0
491	20250121	132000	60034130	2950	2950	2950	2950	0
492	20250121	131900	60034130	2950	2950	2950	2950	0
493	20250121	131800	60034130	2950	2950	2950	2950	0
494	20250121	131700	60034130	2950	2955	2955	2950	60
495	20250121	131600	59857015	2955	2955	2955	2955	0
496	20250121	131500	59857015	2955	2955	2955	2955	0
497	20250121	131400	59857015	2955	2955	2955	2955	0
498	20250121	131300	59857015	2955	2955	2955	2955	0
499	20250121	131200	59857015	2955	2955	2955	2955	0
500	20250121	131100	59857015	2955	2955	2955	2955	0
501	20250121	131000	59857015	2955	2955	2955	2955	0
502	20250121	130900	59857015	2955	2955	2955	2955	27
503	20250121	130800	59777230	2955	2955	2955	2955	0
504	20250121	130700	59777230	2955	2955	2955	2955	200
505	20250121	130600	59186230	2955	2955	2955	2955	50
506	20250121	130500	59038480	2960	2960	2960	2960	0
507	20250121	130400	59038480	2960	2960	2960	2960	0
508	20250121	130300	59038480	2960	2960	2960	2960	0
509	20250121	130200	59038480	2960	2960	2960	2960	0
510	20250121	130100	59038480	2960	2960	2960	2960	0
511	20250121	130000	59038480	2960	2960	2960	2960	0
512	20250121	125900	59038480	2960	2960	2960	2960	0
513	20250121	125800	59038480	2960	2960	2960	2960	0
514	20250121	125700	59038480	2960	2960	2960	2960	10
515	20250121	125600	59008880	2960	2960	2960	2960	10
516	20250121	125500	58979280	2960	2960	2960	2960	3
517	20250121	125400	58970400	2960	2960	2960	2960	0
518	20250121	125300	58970400	2960	2960	2960	2960	0
519	20250121	125200	58970400	2960	2960	2960	2960	0
520	20250121	125100	58970400	2960	2960	2960	2960	0
521	20250121	125000	58970400	2960	2960	2960	2960	2
522	20250121	124900	58964480	2960	2960	2960	2960	0
523	20250121	124800	58964480	2960	2960	2960	2960	0
524	20250121	124700	58964480	2960	2960	2960	2960	0
525	20250121	124600	58964480	2960	2960	2960	2960	8
526	20250121	124500	58940800	2960	2960	2960	2960	0
527	20250121	124400	58940800	2960	2960	2960	2960	1
528	20250121	124300	58937840	2955	2955	2955	2955	0
529	20250121	124200	58937840	2955	2955	2955	2955	0
530	20250121	124100	58937840	2955	2955	2955	2955	0
531	20250121	124000	58937840	2955	2955	2955	2955	0
532	20250121	123900	58937840	2955	2955	2955	2955	0
533	20250121	123800	58937840	2955	2955	2955	2955	0
534	20250121	123700	58937840	2955	2955	2955	2955	0
535	20250121	123600	58937840	2955	2955	2955	2955	0
536	20250121	123500	58937840	2955	2955	2955	2955	0
537	20250121	123400	58937840	2955	2955	2955	2955	0
538	20250121	123300	58937840	2955	2955	2955	2955	0
539	20250121	123200	58937840	2955	2955	2955	2955	0
540	20250121	123100	58937840	2955	2955	2955	2955	0
541	20250121	123000	58937840	2955	2955	2955	2955	0
542	20250121	122900	58937840	2955	2955	2955	2955	0
543	20250121	122800	58937840	2955	2955	2955	2955	3
544	20250121	122700	58928975	2955	2955	2955	2955	50
545	20250121	122600	58781225	2960	2960	2960	2960	0
546	20250121	122500	58781225	2960	2960	2960	2960	0
547	20250121	122400	58781225	2960	2960	2960	2960	1
548	20250121	122300	58778265	2950	2950	2950	2950	0
549	20250121	122200	58778265	2950	2950	2950	2950	0
550	20250121	122100	58778265	2950	2950	2950	2950	0
551	20250121	122000	58778265	2950	2950	2950	2950	0
552	20250121	121900	58778265	2950	2950	2950	2950	0
553	20250121	121800	58778265	2950	2950	2950	2950	0
554	20250121	121700	58778265	2950	2950	2950	2950	0
555	20250121	121600	58778265	2950	2950	2950	2950	0
556	20250121	121500	58778265	2950	2950	2950	2950	0
557	20250121	121400	58778265	2950	2950	2950	2950	0
558	20250121	121300	58778265	2950	2950	2950	2950	1
559	20250121	121200	58775315	2960	2960	2960	2960	0
560	20250121	121100	58775315	2960	2960	2960	2960	0
561	20250121	121000	58775315	2960	2960	2960	2960	0
562	20250121	120900	58775315	2960	2960	2960	2960	0
563	20250121	120800	58775315	2960	2950	2960	2950	106
564	20250121	120700	58462605	2960	2960	2960	2960	0
565	20250121	120600	58462605	2960	2960	2960	2960	1
566	20250121	120500	58459645	2955	2955	2955	2955	0
567	20250121	120400	58459645	2955	2955	2955	2955	0
568	20250121	120300	58459645	2955	2955	2955	2955	0
569	20250121	120200	58459645	2955	2955	2955	2955	0
570	20250121	120100	58459645	2955	2955	2955	2955	0
571	20250121	120000	58459645	2955	2955	2955	2955	10
572	20250121	115900	58430095	2950	2950	2950	2950	51
573	20250121	115800	58279645	2955	2955	2955	2955	1
574	20250121	115700	58276690	2960	2960	2960	2960	0
575	20250121	115600	58276690	2960	2960	2960	2960	20
576	20250121	115500	58217490	2950	2950	2950	2950	0
577	20250121	115400	58217490	2950	2950	2950	2950	0
578	20250121	115300	58217490	2950	2950	2950	2950	0
579	20250121	115200	58217490	2950	2950	2950	2950	1
580	20250121	115100	58214540	2950	2950	2950	2950	58
581	20250121	115000	58043440	2950	2950	2950	2950	116
582	20250121	114900	57701240	2950	2950	2950	2950	0
583	20250121	114800	57701240	2950	2950	2950	2950	0
584	20250121	114700	57701240	2950	2950	2950	2950	38
585	20250121	114600	57589140	2950	2950	2950	2950	0
586	20250121	114500	57589140	2950	2950	2950	2950	0
587	20250121	114400	57589140	2950	2950	2950	2950	187
588	20250121	114300	57037490	2950	2950	2950	2950	1
589	20250121	114200	57034540	2955	2955	2955	2955	0
590	20250121	114100	57034540	2955	2955	2955	2955	0
591	20250121	114000	57034540	2955	2955	2955	2955	0
592	20250121	113900	57034540	2955	2955	2955	2950	301
593	20250121	113800	56146085	2945	2945	2945	2945	0
594	20250121	113700	56146085	2945	2945	2945	2945	0
595	20250121	113600	56146085	2945	2945	2945	2945	1
596	20250121	113500	56143140	2950	2950	2950	2950	1000
597	20250121	113400	53193140	2950	2950	2950	2950	0
598	20250121	113300	53193140	2950	2955	2955	2950	1000
599	20250121	113200	50242985	2955	2955	2955	2955	10
600	20250121	113100	50213435	2955	2955	2955	2955	0
601	20250121	113000	50213435	2955	2955	2955	2955	0
602	20250121	112900	50213435	2955	2955	2955	2955	0
603	20250121	112800	50213435	2955	2955	2955	2955	0
604	20250121	112700	50213435	2955	2955	2955	2955	0
605	20250121	112600	50213435	2955	2955	2955	2955	0
606	20250121	112500	50213435	2955	2955	2955	2955	0
607	20250121	112400	50213435	2955	2955	2955	2955	0
608	20250121	112300	50213435	2955	2955	2955	2955	0
609	20250121	112200	50213435	2955	2955	2955	2955	0
610	20250121	112100	50213435	2955	2955	2955	2955	1
611	20250121	112000	50210480	2950	2950	2950	2950	0
612	20250121	111900	50210480	2950	2950	2950	2950	0
613	20250121	111800	50210480	2950	2950	2950	2950	0
614	20250121	111700	50210480	2950	2950	2950	2950	0
615	20250121	111600	50210480	2950	2950	2950	2950	0
616	20250121	111500	50210480	2950	2950	2950	2950	0
617	20250121	111400	50210480	2950	2950	2950	2950	0
618	20250121	111300	50210480	2950	2950	2950	2950	0
619	20250121	111200	50210480	2950	2955	2955	2950	30
620	20250121	111100	50121975	2950	2950	2950	2950	0
621	20250121	111000	50121975	2950	2950	2950	2950	0
622	20250121	110900	50121975	2950	2950	2950	2950	0
623	20250121	110800	50121975	2950	2950	2950	2950	0
624	20250121	110700	50121975	2950	2950	2950	2950	0
625	20250121	110600	50121975	2950	2950	2950	2950	0
626	20250121	110500	50121975	2950	2950	2950	2950	0
627	20250121	110400	50121975	2950	2950	2950	2950	0
628	20250121	110300	50121975	2950	2950	2950	2950	0
629	20250121	110200	50121975	2950	2950	2950	2950	0
630	20250121	110100	50121975	2950	2950	2950	2950	0
631	20250121	110000	50121975	2950	2950	2950	2950	0
632	20250121	105900	50121975	2950	2950	2950	2950	0
633	20250121	105800	50121975	2950	2950	2950	2950	0
634	20250121	105700	50121975	2950	2950	2950	2950	0
635	20250121	105600	50121975	2950	2955	2970	2950	1351
636	20250121	105500	46135250	2955	2955	2955	2955	0
637	20250121	105400	46135250	2955	2955	2955	2955	0
638	20250121	105300	46135250	2955	2955	2955	2955	4
639	20250121	105200	46123430	2955	2955	2955	2955	0
640	20250121	105100	46123430	2955	2955	2955	2955	7
641	20250121	105000	46102745	2965	2965	2965	2965	0
642	20250121	104900	46102745	2965	2965	2965	2965	0
643	20250121	104800	46102745	2965	2965	2965	2965	0
644	20250121	104700	46102745	2965	2965	2965	2965	0
645	20250121	104600	46102745	2965	2965	2965	2965	0
646	20250121	104500	46102745	2965	2965	2965	2965	0
647	20250121	104400	46102745	2965	2965	2965	2965	0
648	20250121	104300	46102745	2965	2965	2965	2965	0
649	20250121	104200	46102745	2965	2965	2965	2965	3
650	20250121	104100	46093850	2955	2955	2955	2955	0
651	20250121	104000	46093850	2955	2955	2955	2955	0
652	20250121	103900	46093850	2955	2955	2955	2955	200
653	20250121	103800	45502850	2965	2965	2965	2965	10
654	20250121	103700	45473200	2960	2960	2960	2960	111
655	20250121	103600	45144640	2960	2960	2960	2960	0
656	20250121	103500	45144640	2960	2960	2960	2960	0
657	20250121	103400	45144640	2960	2960	2960	2960	0
658	20250121	103300	45144640	2960	2960	2960	2960	268
659	20250121	103200	44351360	2965	2965	2965	2965	0
660	20250121	103100	44351360	2965	2965	2965	2965	0
661	20250121	103000	44351360	2965	2965	2965	2965	0
662	20250121	102900	44351360	2965	2965	2965	2965	0
663	20250121	102800	44351360	2965	2965	2965	2965	0
664	20250121	102700	44351360	2965	2965	2965	2965	0
665	20250121	102600	44351360	2965	2965	2965	2965	5
666	20250121	102500	44336535	2960	2960	2960	2960	0
667	20250121	102400	44336535	2960	2960	2960	2960	0
668	20250121	102300	44336535	2960	2960	2960	2960	637
669	20250121	102200	42451015	2965	2965	2965	2965	0
670	20250121	102100	42451015	2965	2965	2965	2965	0
671	20250121	102000	42451015	2965	2965	2965	2965	0
672	20250121	101900	42451015	2965	2965	2965	2965	0
673	20250121	101800	42451015	2965	2965	2965	2965	0
674	20250121	101700	42451015	2965	2965	2965	2965	26
675	20250121	101600	42373925	2955	2955	2955	2955	0
676	20250121	101500	42373925	2955	2955	2955	2955	2
677	20250121	101400	42368015	2955	2955	2955	2955	2
678	20250121	101300	42362105	2955	2955	2955	2955	0
679	20250121	101200	42362105	2955	2955	2955	2955	0
680	20250121	101100	42362105	2955	2955	2955	2955	0
681	20250121	101000	42362105	2955	2955	2955	2955	0
682	20250121	100900	42362105	2955	2955	2955	2955	0
683	20250121	100800	42362105	2955	2955	2955	2955	0
684	20250121	100700	42362105	2955	2955	2955	2955	0
685	20250121	100600	42362105	2955	2955	2955	2955	519
686	20250121	100500	40828460	2965	2955	2965	2955	38
687	20250121	100400	40716160	2955	2955	2955	2955	0
688	20250121	100300	40716160	2955	2955	2955	2955	0
689	20250121	100200	40716160	2955	2955	2955	2955	0
690	20250121	100100	40716160	2955	2955	2955	2955	0
691	20250121	100000	40716160	2955	2955	2955	2955	1
692	20250121	095900	40713205	2955	2955	2955	2955	362
693	20250121	095800	39643495	2960	2960	2960	2960	11
694	20250121	095700	39610935	2955	2955	2955	2955	0
695	20250121	095600	39610935	2955	2955	2955	2955	0
696	20250121	095500	39610935	2955	2955	2955	2955	0
697	20250121	095400	39610935	2955	2955	2955	2955	1
698	20250121	095300	39607980	2960	2960	2960	2960	0
699	20250121	095200	39607980	2960	2960	2960	2960	0
700	20250121	095100	39607980	2960	2960	2960	2960	1
701	20250121	095000	39605020	2960	2965	2965	2960	641
702	20250121	094900	37704585	2965	2970	2970	2965	25
703	20250121	094800	37630455	2970	2970	2970	2970	5
704	20250121	094700	37615605	2975	2975	2975	2975	0
705	20250121	094600	37615605	2975	2975	2975	2975	0
706	20250121	094500	37615605	2975	2975	2975	2975	5
707	20250121	094400	37600730	2970	2970	2970	2970	0
708	20250121	094300	37600730	2970	2970	2970	2970	207
709	20250121	094200	36985940	2970	2970	2970	2970	0
710	20250121	094100	36985940	2970	2970	2970	2970	0
711	20250121	094000	36985940	2970	2970	2970	2970	3
712	20250121	093900	36977030	2970	2970	2970	2970	0
713	20250121	093800	36977030	2970	2970	2970	2970	0
714	20250121	093700	36977030	2970	2970	2970	2970	50
715	20250121	093600	36828530	2975	2975	2975	2975	4
716	20250121	093500	36816630	2975	2975	2975	2975	0
717	20250121	093400	36816630	2975	2975	2975	2975	2
718	20250121	093300	36810680	2975	2975	2975	2975	1
719	20250121	093200	36807705	2970	2970	2970	2970	0
720	20250121	093100	36807705	2970	2970	2970	2970	0
721	20250121	093000	36807705	2970	2970	2970	2970	0
722	20250121	092900	36807705	2970	2970	2970	2970	0
723	20250121	092800	36807705	2970	2970	2970	2970	60
724	20250121	092700	36629505	2970	2970	2970	2970	0
725	20250121	092600	36629505	2970	2970	2970	2970	0
726	20250121	092500	36629505	2970	2970	2970	2970	41
727	20250121	092400	36507735	2970	2970	2970	2970	0
728	20250121	092300	36507735	2970	2970	2970	2970	0
729	20250121	092200	36507735	2970	2970	2970	2970	160
730	20250121	092100	36032535	2970	2970	2970	2970	132
731	20250121	092000	35640495	2970	2970	2970	2970	69
732	20250121	091900	35435565	2965	2965	2965	2965	0
733	20250121	091800	35435565	2965	2965	2965	2965	0
734	20250121	091700	35435565	2965	2965	2965	2965	30
735	20250121	091600	35346615	2965	2965	2965	2965	0
736	20250121	091500	35346615	2965	2965	2965	2965	0
737	20250121	091400	35346615	2965	2960	2965	2960	5152
738	20250121	091300	20073510	2960	2960	2960	2960	201
739	20250121	091200	19478550	2960	2960	2960	2960	58
740	20250121	091100	19306870	2960	2960	2960	2960	72
741	20250121	091000	19093750	2960	2960	2960	2960	0
742	20250121	090900	19093750	2960	2960	2960	2960	207
743	20250121	090800	18481030	2960	2960	2960	2960	5
744	20250121	090700	18466230	2945	2945	2945	2945	0
745	20250121	090600	18466230	2945	2950	2960	2945	145
746	20250121	090500	18038955	2960	2960	2965	2960	122
747	20250121	090400	17677830	2965	2965	2965	2965	10
748	20250121	090300	17648180	2965	2965	2965	2965	0
749	20250121	090200	17648180	2965	2965	2965	2965	0
750	20250121	090100	17648180	2965	2965	2965	2965	666
751	20250121	090000	15673490	2965	2940	2995	2940	5328