KissMeData/378850/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212900	63604280	2910	2910	2910	2910	837
3	20250123	212800	63604280	2910	2910	2910	2910	0
4	20250123	212700	63604280	2910	2910	2910	2910	0
5	20250123	212600	63604280	2910	2910	2910	2910	0
6	20250123	212500	63604280	2910	2910	2910	2910	0
7	20250123	212400	63604280	2910	2910	2910	2910	0
8	20250123	212300	63604280	2910	2910	2910	2910	0
9	20250123	212200	63604280	2910	2910	2910	2910	0
10	20250123	212100	63604280	2910	2910	2910	2910	0
11	20250123	212000	63604280	2910	2910	2910	2910	0
12	20250123	211900	63604280	2910	2910	2910	2910	0
13	20250123	211800	63604280	2910	2910	2910	2910	0
14	20250123	211700	63604280	2910	2910	2910	2910	0
15	20250123	211600	63604280	2910	2910	2910	2910	0
16	20250123	211500	63604280	2910	2910	2910	2910	0
17	20250123	211400	63604280	2910	2910	2910	2910	0
18	20250123	211300	63604280	2910	2910	2910	2910	0
19	20250123	211200	63604280	2910	2910	2910	2910	0
20	20250123	211100	63604280	2910	2910	2910	2910	0
21	20250123	211000	63604280	2910	2910	2910	2910	0
22	20250123	210900	63604280	2910	2910	2910	2910	0
23	20250123	210800	63604280	2910	2910	2910	2910	0
24	20250123	210700	63604280	2910	2910	2910	2910	0
25	20250123	210600	63604280	2910	2910	2910	2910	0
26	20250123	210500	63604280	2910	2910	2910	2910	0
27	20250123	210400	63604280	2910	2910	2910	2910	0
28	20250123	210300	63604280	2910	2910	2910	2910	0
29	20250123	210200	63604280	2910	2910	2910	2910	0
30	20250123	210100	63604280	2910	2910	2910	2910	0
31	20250123	210000	63604280	2910	2910	2910	2910	0
32	20250123	205900	63604280	2910	2910	2910	2910	837
33	20250123	205800	63604280	2910	2910	2910	2910	0
34	20250123	205700	63604280	2910	2910	2910	2910	0
35	20250123	205600	63604280	2910	2910	2910	2910	0
36	20250123	205500	63604280	2910	2910	2910	2910	0
37	20250123	205400	63604280	2910	2910	2910	2910	0
38	20250123	205300	63604280	2910	2910	2910	2910	0
39	20250123	205200	63604280	2910	2910	2910	2910	0
40	20250123	205100	63604280	2910	2910	2910	2910	0
41	20250123	205000	63604280	2910	2910	2910	2910	0
42	20250123	204900	63604280	2910	2910	2910	2910	0
43	20250123	204800	63604280	2910	2910	2910	2910	0
44	20250123	204700	63604280	2910	2910	2910	2910	0
45	20250123	204600	63604280	2910	2910	2910	2910	0
46	20250123	204500	63604280	2910	2910	2910	2910	0
47	20250123	204400	63604280	2910	2910	2910	2910	0
48	20250123	204300	63604280	2910	2910	2910	2910	0
49	20250123	204200	63604280	2910	2910	2910	2910	0
50	20250123	204100	63604280	2910	2910	2910	2910	0
51	20250123	204000	63604280	2910	2910	2910	2910	0
52	20250123	203900	63604280	2910	2910	2910	2910	0
53	20250123	203800	63604280	2910	2910	2910	2910	0
54	20250123	203700	63604280	2910	2910	2910	2910	0
55	20250123	203600	63604280	2910	2910	2910	2910	0
56	20250123	203500	63604280	2910	2910	2910	2910	0
57	20250123	203400	63604280	2910	2910	2910	2910	0
58	20250123	203300	63604280	2910	2910	2910	2910	0
59	20250123	203200	63604280	2910	2910	2910	2910	0
60	20250123	203100	63604280	2910	2910	2910	2910	0
61	20250123	203000	63604280	2910	2910	2910	2910	0
62	20250123	202900	63604280	2910	2910	2910	2910	837
63	20250123	202800	63604280	2910	2910	2910	2910	0
64	20250123	202700	63604280	2910	2910	2910	2910	0
65	20250123	202600	63604280	2910	2910	2910	2910	0
66	20250123	202500	63604280	2910	2910	2910	2910	0
67	20250123	202400	63604280	2910	2910	2910	2910	0
68	20250123	202300	63604280	2910	2910	2910	2910	0
69	20250123	202200	63604280	2910	2910	2910	2910	0
70	20250123	202100	63604280	2910	2910	2910	2910	0
71	20250123	202000	63604280	2910	2910	2910	2910	0
72	20250123	201900	63604280	2910	2910	2910	2910	0
73	20250123	201800	63604280	2910	2910	2910	2910	0
74	20250123	201700	63604280	2910	2910	2910	2910	0
75	20250123	201600	63604280	2910	2910	2910	2910	0
76	20250123	201500	63604280	2910	2910	2910	2910	0
77	20250123	201400	63604280	2910	2910	2910	2910	0
78	20250123	201300	63604280	2910	2910	2910	2910	0
79	20250123	201200	63604280	2910	2910	2910	2910	0
80	20250123	201100	63604280	2910	2910	2910	2910	0
81	20250123	201000	63604280	2910	2910	2910	2910	0
82	20250123	200900	63604280	2910	2910	2910	2910	0
83	20250123	200800	63604280	2910	2910	2910	2910	0
84	20250123	200700	63604280	2910	2910	2910	2910	0
85	20250123	200600	63604280	2910	2910	2910	2910	0
86	20250123	200500	63604280	2910	2910	2910	2910	0
87	20250123	200400	63604280	2910	2910	2910	2910	0
88	20250123	200300	63604280	2910	2910	2910	2910	0
89	20250123	200200	63604280	2910	2910	2910	2910	0
90	20250123	200100	63604280	2910	2910	2910	2910	0
91	20250123	200000	63604280	2910	2910	2910	2910	0
92	20250123	195900	63604280	2910	2910	2910	2910	837
93	20250123	195800	63604280	2910	2910	2910	2910	0
94	20250123	195700	63604280	2910	2910	2910	2910	0
95	20250123	195600	63604280	2910	2910	2910	2910	0
96	20250123	195500	63604280	2910	2910	2910	2910	0
97	20250123	195400	63604280	2910	2910	2910	2910	0
98	20250123	195300	63604280	2910	2910	2910	2910	0
99	20250123	195200	63604280	2910	2910	2910	2910	0
100	20250123	195100	63604280	2910	2910	2910	2910	0
101	20250123	195000	63604280	2910	2910	2910	2910	0
102	20250123	194900	63604280	2910	2910	2910	2910	0
103	20250123	194800	63604280	2910	2910	2910	2910	0
104	20250123	194700	63604280	2910	2910	2910	2910	0
105	20250123	194600	63604280	2910	2910	2910	2910	0
106	20250123	194500	63604280	2910	2910	2910	2910	0
107	20250123	194400	63604280	2910	2910	2910	2910	0
108	20250123	194300	63604280	2910	2910	2910	2910	0
109	20250123	194200	63604280	2910	2910	2910	2910	0
110	20250123	194100	63604280	2910	2910	2910	2910	0
111	20250123	194000	63604280	2910	2910	2910	2910	0
112	20250123	193900	63604280	2910	2910	2910	2910	0
113	20250123	193800	63604280	2910	2910	2910	2910	0
114	20250123	193700	63604280	2910	2910	2910	2910	0
115	20250123	193600	63604280	2910	2910	2910	2910	0
116	20250123	193500	63604280	2910	2910	2910	2910	0
117	20250123	193400	63604280	2910	2910	2910	2910	0
118	20250123	193300	63604280	2910	2910	2910	2910	0
119	20250123	193200	63604280	2910	2910	2910	2910	0
120	20250123	193100	63604280	2910	2910	2910	2910	0
121	20250123	193000	63604280	2910	2910	2910	2910	0
122	20250123	192900	63604280	2910	2910	2910	2910	837
123	20250123	192800	63604280	2910	2910	2910	2910	0
124	20250123	192700	63604280	2910	2910	2910	2910	0
125	20250123	192600	63604280	2910	2910	2910	2910	0
126	20250123	192500	63604280	2910	2910	2910	2910	0
127	20250123	192400	63604280	2910	2910	2910	2910	0
128	20250123	192300	63604280	2910	2910	2910	2910	0
129	20250123	192200	63604280	2910	2910	2910	2910	0
130	20250123	192100	63604280	2910	2910	2910	2910	0
131	20250123	192000	63604280	2910	2910	2910	2910	0
132	20250123	191900	63604280	2910	2910	2910	2910	0
133	20250123	191800	63604280	2910	2910	2910	2910	0
134	20250123	191700	63604280	2910	2910	2910	2910	0
135	20250123	191600	63604280	2910	2910	2910	2910	0
136	20250123	191500	63604280	2910	2910	2910	2910	0
137	20250123	191400	63604280	2910	2910	2910	2910	0
138	20250123	191300	63604280	2910	2910	2910	2910	0
139	20250123	191200	63604280	2910	2910	2910	2910	0
140	20250123	191100	63604280	2910	2910	2910	2910	0
141	20250123	191000	63604280	2910	2910	2910	2910	0
142	20250123	190900	63604280	2910	2910	2910	2910	0
143	20250123	190800	63604280	2910	2910	2910	2910	0
144	20250123	190700	63604280	2910	2910	2910	2910	0
145	20250123	190600	63604280	2910	2910	2910	2910	0
146	20250123	190500	63604280	2910	2910	2910	2910	0
147	20250123	190400	63604280	2910	2910	2910	2910	0
148	20250123	190300	63604280	2910	2910	2910	2910	0
149	20250123	190200	63604280	2910	2910	2910	2910	0
150	20250123	190100	63604280	2910	2910	2910	2910	0
151	20250123	190000	63604280	2910	2910	2910	2910	0
152	20250123	185900	63604280	2910	2910	2910	2910	837
153	20250123	185800	63604280	2910	2910	2910	2910	0
154	20250123	185700	63604280	2910	2910	2910	2910	0
155	20250123	185600	63604280	2910	2910	2910	2910	0
156	20250123	185500	63604280	2910	2910	2910	2910	0
157	20250123	185400	63604280	2910	2910	2910	2910	0
158	20250123	185300	63604280	2910	2910	2910	2910	0
159	20250123	185200	63604280	2910	2910	2910	2910	0
160	20250123	185100	63604280	2910	2910	2910	2910	0
161	20250123	185000	63604280	2910	2910	2910	2910	0
162	20250123	184900	63604280	2910	2910	2910	2910	0
163	20250123	184800	63604280	2910	2910	2910	2910	0
164	20250123	184700	63604280	2910	2910	2910	2910	0
165	20250123	184600	63604280	2910	2910	2910	2910	0
166	20250123	184500	63604280	2910	2910	2910	2910	0
167	20250123	184400	63604280	2910	2910	2910	2910	0
168	20250123	184300	63604280	2910	2910	2910	2910	0
169	20250123	184200	63604280	2910	2910	2910	2910	0
170	20250123	184100	63604280	2910	2910	2910	2910	0
171	20250123	184000	63604280	2910	2910	2910	2910	0
172	20250123	183900	63604280	2910	2910	2910	2910	0
173	20250123	183800	63604280	2910	2910	2910	2910	0
174	20250123	183700	63604280	2910	2910	2910	2910	0
175	20250123	183600	63604280	2910	2910	2910	2910	0
176	20250123	183500	63604280	2910	2910	2910	2910	0
177	20250123	183400	63604280	2910	2910	2910	2910	0
178	20250123	183300	63604280	2910	2910	2910	2910	0
179	20250123	183200	63604280	2910	2910	2910	2910	0
180	20250123	183100	63604280	2910	2910	2910	2910	0
181	20250123	183000	63604280	2910	2910	2910	2910	0
182	20250123	182900	63604280	2910	2910	2910	2910	837
183	20250123	182800	63604280	2910	2910	2910	2910	0
184	20250123	182700	63604280	2910	2910	2910	2910	0
185	20250123	182600	63604280	2910	2910	2910	2910	0
186	20250123	182500	63604280	2910	2910	2910	2910	0
187	20250123	182400	63604280	2910	2910	2910	2910	0
188	20250123	182300	63604280	2910	2910	2910	2910	0
189	20250123	182200	63604280	2910	2910	2910	2910	0
190	20250123	182100	63604280	2910	2910	2910	2910	0
191	20250123	182000	63604280	2910	2910	2910	2910	0
192	20250123	181900	63604280	2910	2910	2910	2910	0
193	20250123	181800	63604280	2910	2910	2910	2910	0
194	20250123	181700	63604280	2910	2910	2910	2910	0
195	20250123	181600	63604280	2910	2910	2910	2910	0
196	20250123	181500	63604280	2910	2910	2910	2910	0
197	20250123	181400	63604280	2910	2910	2910	2910	0
198	20250123	181300	63604280	2910	2910	2910	2910	0
199	20250123	181200	63604280	2910	2910	2910	2910	0
200	20250123	181100	63604280	2910	2910	2910	2910	0
201	20250123	181000	63604280	2910	2910	2910	2910	0
202	20250123	180900	63604280	2910	2910	2910	2910	0
203	20250123	180800	63604280	2910	2910	2910	2910	0
204	20250123	180700	63604280	2910	2910	2910	2910	0
205	20250123	180600	63604280	2910	2910	2910	2910	0
206	20250123	180500	63604280	2910	2910	2910	2910	0
207	20250123	180400	63604280	2910	2910	2910	2910	0
208	20250123	180300	63604280	2910	2910	2910	2910	0
209	20250123	180200	63604280	2910	2910	2910	2910	0
210	20250123	180100	63604280	2910	2910	2910	2910	0
211	20250123	180000	63604280	2910	2910	2910	2910	0
212	20250123	175900	63604280	2910	2910	2910	2910	837
213	20250123	175800	63604280	2910	2910	2910	2910	0
214	20250123	175700	63604280	2910	2910	2910	2910	0
215	20250123	175600	63604280	2910	2910	2910	2910	0
216	20250123	175500	63604280	2910	2910	2910	2910	0
217	20250123	175400	63604280	2910	2910	2910	2910	0
218	20250123	175300	63604280	2910	2910	2910	2910	0
219	20250123	175200	63604280	2910	2910	2910	2910	0
220	20250123	175100	63604280	2910	2910	2910	2910	0
221	20250123	175000	63604280	2910	2910	2910	2910	0
222	20250123	174900	63604280	2910	2910	2910	2910	0
223	20250123	174800	63604280	2910	2910	2910	2910	0
224	20250123	174700	63604280	2910	2910	2910	2910	0
225	20250123	174600	63604280	2910	2910	2910	2910	0
226	20250123	174500	63604280	2910	2910	2910	2910	0
227	20250123	174400	63604280	2910	2910	2910	2910	0
228	20250123	174300	63604280	2910	2910	2910	2910	0
229	20250123	174200	63604280	2910	2910	2910	2910	0
230	20250123	174100	63604280	2910	2910	2910	2910	0
231	20250123	174000	63604280	2910	2910	2910	2910	0
232	20250123	173900	63604280	2910	2910	2910	2910	0
233	20250123	173800	63604280	2910	2910	2910	2910	0
234	20250123	173700	63604280	2910	2910	2910	2910	0
235	20250123	173600	63604280	2910	2910	2910	2910	0
236	20250123	173500	63604280	2910	2910	2910	2910	0
237	20250123	173400	63604280	2910	2910	2910	2910	0
238	20250123	173300	63604280	2910	2910	2910	2910	0
239	20250123	173200	63604280	2910	2910	2910	2910	0
240	20250123	173100	63604280	2910	2910	2910	2910	0
241	20250123	173000	63604280	2910	2910	2910	2910	0
242	20250123	172900	63604280	2910	2910	2910	2910	837
243	20250123	172800	63604280	2910	2910	2910	2910	0
244	20250123	172700	63604280	2910	2910	2910	2910	0
245	20250123	172600	63604280	2910	2910	2910	2910	0
246	20250123	172500	63604280	2910	2910	2910	2910	0
247	20250123	172400	63604280	2910	2910	2910	2910	0
248	20250123	172300	63604280	2910	2910	2910	2910	0
249	20250123	172200	63604280	2910	2910	2910	2910	0
250	20250123	172100	63604280	2910	2910	2910	2910	0
251	20250123	172000	63604280	2910	2910	2910	2910	0
252	20250123	171900	63604280	2910	2910	2910	2910	0
253	20250123	171800	63604280	2910	2910	2910	2910	0
254	20250123	171700	63604280	2910	2910	2910	2910	0
255	20250123	171600	63604280	2910	2910	2910	2910	0
256	20250123	171500	63604280	2910	2910	2910	2910	0
257	20250123	171400	63604280	2910	2910	2910	2910	0
258	20250123	171300	63604280	2910	2910	2910	2910	0
259	20250123	171200	63604280	2910	2910	2910	2910	0
260	20250123	171100	63604280	2910	2910	2910	2910	0
261	20250123	171000	63604280	2910	2910	2910	2910	0
262	20250123	170900	63604280	2910	2910	2910	2910	0
263	20250123	170800	63604280	2910	2910	2910	2910	0
264	20250123	170700	63604280	2910	2910	2910	2910	0
265	20250123	170600	63604280	2910	2910	2910	2910	0
266	20250123	170500	63604280	2910	2910	2910	2910	0
267	20250123	170400	63604280	2910	2910	2910	2910	0
268	20250123	170300	63604280	2910	2910	2910	2910	0
269	20250123	170200	63604280	2910	2910	2910	2910	0
270	20250123	170100	63604280	2910	2910	2910	2910	0
271	20250123	170000	63604280	2910	2910	2910	2910	0
272	20250123	165900	63604280	2910	2910	2910	2910	837
273	20250123	165800	63604280	2910	2910	2910	2910	0
274	20250123	165700	63604280	2910	2910	2910	2910	0
275	20250123	165600	63604280	2910	2910	2910	2910	0
276	20250123	165500	63604280	2910	2910	2910	2910	0
277	20250123	165400	63604280	2910	2910	2910	2910	0
278	20250123	165300	63604280	2910	2910	2910	2910	0
279	20250123	165200	63604280	2910	2910	2910	2910	0
280	20250123	165100	63604280	2910	2910	2910	2910	0
281	20250123	165000	63604280	2910	2910	2910	2910	0
282	20250123	164900	63604280	2910	2910	2910	2910	0
283	20250123	164800	63604280	2910	2910	2910	2910	0
284	20250123	164700	63604280	2910	2910	2910	2910	0
285	20250123	164600	63604280	2910	2910	2910	2910	0
286	20250123	164500	63604280	2910	2910	2910	2910	0
287	20250123	164400	63604280	2910	2910	2910	2910	0
288	20250123	164300	63604280	2910	2910	2910	2910	0
289	20250123	164200	63604280	2910	2910	2910	2910	0
290	20250123	164100	63604280	2910	2910	2910	2910	0
291	20250123	164000	63604280	2910	2910	2910	2910	0
292	20250123	163900	63604280	2910	2910	2910	2910	0
293	20250123	163800	63604280	2910	2910	2910	2910	0
294	20250123	163700	63604280	2910	2910	2910	2910	0
295	20250123	163600	63604280	2910	2910	2910	2910	0
296	20250123	163500	63604280	2910	2910	2910	2910	0
297	20250123	163400	63604280	2910	2910	2910	2910	0
298	20250123	163300	63604280	2910	2910	2910	2910	0
299	20250123	163200	63604280	2910	2910	2910	2910	0
300	20250123	163100	63604280	2910	2910	2910	2910	0
301	20250123	163000	63604280	2910	2910	2910	2910	0
302	20250123	162900	63604280	2910	2910	2910	2910	837
303	20250123	162800	63604280	2910	2910	2910	2910	0
304	20250123	162700	63604280	2910	2910	2910	2910	0
305	20250123	162600	63604280	2910	2910	2910	2910	0
306	20250123	162500	63604280	2910	2910	2910	2910	0
307	20250123	162400	63604280	2910	2910	2910	2910	0
308	20250123	162300	63604280	2910	2910	2910	2910	0
309	20250123	162200	63604280	2910	2910	2910	2910	0
310	20250123	162100	63604280	2910	2910	2910	2910	0
311	20250123	162000	63604280	2910	2910	2910	2910	0
312	20250123	161900	63604280	2910	2910	2910	2910	0
313	20250123	161800	63604280	2910	2910	2910	2910	0
314	20250123	161700	63604280	2910	2910	2910	2910	0
315	20250123	161600	63604280	2910	2910	2910	2910	0
316	20250123	161500	63604280	2910	2910	2910	2910	0
317	20250123	161400	63604280	2910	2910	2910	2910	0
318	20250123	161300	63604280	2910	2910	2910	2910	0
319	20250123	161200	63604280	2910	2910	2910	2910	0
320	20250123	161100	63604280	2910	2910	2910	2910	0
321	20250123	161000	63604280	2910	2910	2910	2910	0
322	20250123	160900	63604280	2910	2910	2910	2910	0
323	20250123	160800	63604280	2910	2910	2910	2910	0
324	20250123	160700	63604280	2910	2910	2910	2910	0
325	20250123	160600	63604280	2910	2910	2910	2910	0
326	20250123	160500	63604280	2910	2910	2910	2910	0
327	20250123	160400	63604280	2910	2910	2910	2910	0
328	20250123	160300	63604280	2910	2910	2910	2910	0
329	20250123	160200	63604280	2910	2910	2910	2910	0
330	20250123	160100	63604280	2910	2910	2910	2910	0
331	20250123	160000	63604280	2910	2910	2910	2910	0
332	20250123	155900	63604280	2910	2910	2910	2910	837
333	20250123	155800	63604280	2910	2910	2910	2910	0
334	20250123	155700	63604280	2910	2910	2910	2910	0
335	20250123	155600	63604280	2910	2910	2910	2910	0
336	20250123	155500	63604280	2910	2910	2910	2910	0
337	20250123	155400	63604280	2910	2910	2910	2910	0
338	20250123	155300	63604280	2910	2910	2910	2910	0
339	20250123	155200	63604280	2910	2910	2910	2910	0
340	20250123	155100	63604280	2910	2910	2910	2910	0
341	20250123	155000	63604280	2910	2910	2910	2910	0
342	20250123	154900	63604280	2910	2910	2910	2910	0
343	20250123	154800	63604280	2910	2910	2910	2910	0
344	20250123	154700	63604280	2910	2910	2910	2910	0
345	20250123	154600	63604280	2910	2910	2910	2910	0
346	20250123	154500	63604280	2910	2910	2910	2910	0
347	20250123	154400	63604280	2910	2910	2910	2910	0
348	20250123	154300	63604280	2910	2910	2910	2910	0
349	20250123	154200	63604280	2910	2910	2910	2910	0
350	20250123	154100	63604280	2910	2910	2910	2910	0
351	20250123	154000	63604280	2910	2910	2910	2910	0
352	20250123	153900	63604280	2910	2910	2910	2910	0
353	20250123	153800	63604280	2910	2910	2910	2910	0
354	20250123	153700	63604280	2910	2910	2910	2910	0
355	20250123	153600	63604280	2910	2910	2910	2910	0
356	20250123	153500	63604280	2910	2910	2910	2910	0
357	20250123	153400	63604280	2910	2910	2910	2910	0
358	20250123	153300	63604280	2910	2910	2910	2910	0
359	20250123	153200	63604280	2910	2910	2910	2910	0
360	20250123	153100	63604280	2910	2910	2910	2910	0
361	20250123	153000	63604280	2910	2910	2910	2910	837
362	20250123	152900	61168610	2915	2915	2915	2915	0
363	20250123	152800	61168610	2915	2915	2915	2915	0
364	20250123	152700	61168610	2915	2915	2915	2915	0
365	20250123	152600	61168610	2915	2915	2915	2915	0
366	20250123	152500	61168610	2915	2915	2915	2915	0
367	20250123	152400	61168610	2915	2915	2915	2915	0
368	20250123	152300	61168610	2915	2915	2915	2915	0
369	20250123	152200	61168610	2915	2915	2915	2915	0
370	20250123	152100	61168610	2915	2915	2915	2915	0
371	20250123	152000	61168610	2915	2915	2915	2915	0
372	20250123	151900	61168610	2915	2915	2915	2915	122
373	20250123	151800	60812980	2915	2915	2915	2915	0
374	20250123	151700	60812980	2915	2915	2915	2915	16
375	20250123	151600	60766340	2930	2930	2930	2930	0
376	20250123	151500	60766340	2930	2930	2930	2930	0
377	20250123	151400	60766340	2930	2930	2930	2930	0
378	20250123	151300	60766340	2930	2930	2930	2930	0
379	20250123	151200	60766340	2930	2930	2930	2930	0
380	20250123	151100	60766340	2930	2930	2930	2930	0
381	20250123	151000	60766340	2930	2930	2930	2930	0
382	20250123	150900	60766340	2930	2930	2930	2930	0
383	20250123	150800	60766340	2930	2930	2930	2930	0
384	20250123	150700	60766340	2930	2915	2930	2915	2859
385	20250123	150600	52398675	2910	2910	2910	2910	0
386	20250123	150500	52398675	2910	2910	2910	2910	265
387	20250123	150400	51627525	2910	2910	2910	2910	0
388	20250123	150300	51627525	2910	2910	2910	2910	26
389	20250123	150200	51551865	2915	2915	2915	2915	0
390	20250123	150100	51551865	2915	2915	2915	2915	600
391	20250123	150000	49802865	2920	2920	2920	2920	0
392	20250123	145900	49802865	2920	2920	2920	2920	0
393	20250123	145800	49802865	2920	2920	2920	2920	0
394	20250123	145700	49802865	2920	2920	2920	2920	0
395	20250123	145600	49802865	2920	2920	2920	2920	0
396	20250123	145500	49802865	2920	2920	2920	2920	0
397	20250123	145400	49802865	2920	2920	2920	2920	0
398	20250123	145300	49802865	2920	2920	2920	2920	0
399	20250123	145200	49802865	2920	2920	2920	2920	0
400	20250123	145100	49802865	2920	2920	2920	2920	0
401	20250123	145000	49802865	2920	2920	2920	2920	0
402	20250123	144900	49802865	2920	2920	2920	2920	0
403	20250123	144800	49802865	2920	2920	2920	2920	0
404	20250123	144700	49802865	2920	2920	2920	2920	0
405	20250123	144600	49802865	2920	2920	2920	2920	0
406	20250123	144500	49802865	2920	2920	2920	2920	0
407	20250123	144400	49802865	2920	2920	2920	2920	36
408	20250123	144300	49697745	2920	2920	2920	2920	0
409	20250123	144200	49697745	2920	2920	2920	2920	0
410	20250123	144100	49697745	2920	2920	2920	2920	0
411	20250123	144000	49697745	2920	2920	2920	2920	1
412	20250123	143900	49694825	2920	2920	2920	2920	0
413	20250123	143800	49694825	2920	2920	2920	2920	0
414	20250123	143700	49694825	2920	2920	2920	2920	0
415	20250123	143600	49694825	2920	2920	2920	2920	0
416	20250123	143500	49694825	2920	2920	2920	2920	0
417	20250123	143400	49694825	2920	2920	2920	2920	0
418	20250123	143300	49694825	2920	2920	2920	2920	0
419	20250123	143200	49694825	2920	2920	2920	2920	150
420	20250123	143100	49256825	2920	2920	2920	2920	0
421	20250123	143000	49256825	2920	2920	2920	2920	0
422	20250123	142900	49256825	2920	2920	2920	2920	0
423	20250123	142800	49256825	2920	2920	2920	2920	0
424	20250123	142700	49256825	2920	2920	2920	2920	0
425	20250123	142600	49256825	2920	2920	2920	2920	0
426	20250123	142500	49256825	2920	2920	2920	2920	0
427	20250123	142400	49256825	2920	2920	2920	2920	0
428	20250123	142300	49256825	2920	2920	2920	2920	4
429	20250123	142200	49245145	2920	2920	2920	2920	0
430	20250123	142100	49245145	2920	2920	2920	2920	0
431	20250123	142000	49245145	2920	2920	2920	2920	0
432	20250123	141900	49245145	2920	2920	2920	2920	6
433	20250123	141800	49227625	2915	2915	2915	2915	0
434	20250123	141700	49227625	2915	2915	2915	2915	0
435	20250123	141600	49227625	2915	2915	2915	2915	5
436	20250123	141500	49213050	2920	2920	2920	2920	0
437	20250123	141400	49213050	2920	2920	2920	2920	0
438	20250123	141300	49213050	2920	2920	2920	2920	0
439	20250123	141200	49213050	2920	2920	2920	2920	0
440	20250123	141100	49213050	2920	2920	2920	2920	0
441	20250123	141000	49213050	2920	2920	2920	2920	0
442	20250123	140900	49213050	2920	2920	2920	2920	0
443	20250123	140800	49213050	2920	2920	2920	2920	0
444	20250123	140700	49213050	2920	2920	2920	2920	0
445	20250123	140600	49213050	2920	2920	2920	2920	0
446	20250123	140500	49213050	2920	2920	2920	2920	0
447	20250123	140400	49213050	2920	2920	2920	2920	420
448	20250123	140300	47986650	2910	2910	2910	2910	24
449	20250123	140200	47916810	2910	2910	2910	2910	0
450	20250123	140100	47916810	2910	2910	2910	2910	0
451	20250123	140000	47916810	2910	2910	2910	2910	0
452	20250123	135900	47916810	2910	2910	2910	2910	0
453	20250123	135800	47916810	2910	2910	2910	2910	764
454	20250123	135700	45693570	2910	2910	2910	2910	0
455	20250123	135600	45693570	2910	2910	2910	2910	0
456	20250123	135500	45693570	2910	2910	2910	2910	0
457	20250123	135400	45693570	2910	2910	2910	2910	0
458	20250123	135300	45693570	2910	2910	2910	2910	0
459	20250123	135200	45693570	2910	2910	2910	2910	0
460	20250123	135100	45693570	2910	2910	2910	2910	0
461	20250123	135000	45693570	2910	2910	2910	2910	0
462	20250123	134900	45693570	2910	2910	2910	2910	0
463	20250123	134800	45693570	2910	2910	2910	2910	0
464	20250123	134700	45693570	2910	2910	2910	2910	0
465	20250123	134600	45693570	2910	2910	2910	2910	51
466	20250123	134500	45545160	2915	2915	2915	2915	0
467	20250123	134400	45545160	2915	2915	2915	2915	0
468	20250123	134300	45545160	2915	2915	2915	2915	18
469	20250123	134200	45492690	2915	2920	2920	2915	2718
470	20250123	134100	37568080	2915	2915	2915	2915	0
471	20250123	134000	37568080	2915	2915	2915	2915	0
472	20250123	133900	37568080	2915	2915	2915	2915	0
473	20250123	133800	37568080	2915	2915	2915	2915	0
474	20250123	133700	37568080	2915	2915	2915	2915	0
475	20250123	133600	37568080	2915	2915	2915	2915	0
476	20250123	133500	37568080	2915	2915	2915	2915	0
477	20250123	133400	37568080	2915	2915	2915	2915	0
478	20250123	133300	37568080	2915	2915	2915	2915	0
479	20250123	133200	37568080	2915	2915	2915	2915	0
480	20250123	133100	37568080	2915	2915	2915	2915	0
481	20250123	133000	37568080	2915	2915	2915	2915	0
482	20250123	132900	37568080	2915	2915	2915	2915	0
483	20250123	132800	37568080	2915	2915	2915	2915	0
484	20250123	132700	37568080	2915	2915	2915	2915	0
485	20250123	132600	37568080	2915	2915	2915	2915	0
486	20250123	132500	37568080	2915	2915	2915	2915	0
487	20250123	132400	37568080	2915	2915	2915	2915	0
488	20250123	132300	37568080	2915	2915	2915	2915	0
489	20250123	132200	37568080	2915	2915	2915	2915	0
490	20250123	132100	37568080	2915	2925	2925	2915	1000
491	20250123	132000	34652090	2930	2930	2930	2930	182
492	20250123	131900	34118830	2930	2930	2930	2930	10
493	20250123	131800	34089530	2930	2930	2930	2930	0
494	20250123	131700	34089530	2930	2930	2930	2930	10
495	20250123	131600	34060230	2930	2930	2930	2930	0
496	20250123	131500	34060230	2930	2930	2930	2930	1
497	20250123	131400	34057300	2930	2930	2930	2930	0
498	20250123	131300	34057300	2930	2930	2930	2930	0
499	20250123	131200	34057300	2930	2930	2930	2930	0
500	20250123	131100	34057300	2930	2930	2930	2930	0
501	20250123	131000	34057300	2930	2930	2930	2930	0
502	20250123	130900	34057300	2930	2930	2930	2930	0
503	20250123	130800	34057300	2930	2930	2930	2930	0
504	20250123	130700	34057300	2930	2930	2930	2930	0
505	20250123	130600	34057300	2930	2930	2930	2930	0
506	20250123	130500	34057300	2930	2930	2930	2930	0
507	20250123	130400	34057300	2930	2930	2930	2930	0
508	20250123	130300	34057300	2930	2930	2930	2930	0
509	20250123	130200	34057300	2930	2930	2930	2930	0
510	20250123	130100	34057300	2930	2930	2930	2930	0
511	20250123	130000	34057300	2930	2930	2930	2930	0
512	20250123	125900	34057300	2930	2930	2930	2930	0
513	20250123	125800	34057300	2930	2930	2930	2930	0
514	20250123	125700	34057300	2930	2930	2930	2930	0
515	20250123	125600	34057300	2930	2930	2930	2930	0
516	20250123	125500	34057300	2930	2930	2930	2930	0
517	20250123	125400	34057300	2930	2930	2930	2930	0
518	20250123	125300	34057300	2930	2930	2930	2930	0
519	20250123	125200	34057300	2930	2930	2930	2930	0
520	20250123	125100	34057300	2930	2930	2930	2930	0
521	20250123	125000	34057300	2930	2930	2930	2930	0
522	20250123	124900	34057300	2930	2930	2930	2930	0
523	20250123	124800	34057300	2930	2930	2930	2930	0
524	20250123	124700	34057300	2930	2930	2930	2930	0
525	20250123	124600	34057300	2930	2930	2930	2930	0
526	20250123	124500	34057300	2930	2930	2930	2930	0
527	20250123	124400	34057300	2930	2930	2930	2930	324
528	20250123	124300	33107980	2930	2930	2930	2930	6
529	20250123	124200	33090400	2930	2930	2930	2930	0
530	20250123	124100	33090400	2930	2930	2930	2930	0
531	20250123	124000	33090400	2930	2930	2930	2930	0
532	20250123	123900	33090400	2930	2930	2930	2930	0
533	20250123	123800	33090400	2930	2930	2930	2930	0
534	20250123	123700	33090400	2930	2930	2930	2930	0
535	20250123	123600	33090400	2930	2930	2930	2930	0
536	20250123	123500	33090400	2930	2930	2930	2930	0
537	20250123	123400	33090400	2930	2930	2930	2930	0
538	20250123	123300	33090400	2930	2930	2930	2930	0
539	20250123	123200	33090400	2930	2930	2930	2930	0
540	20250123	123100	33090400	2930	2930	2930	2930	0
541	20250123	123000	33090400	2930	2925	2930	2925	4
542	20250123	122900	33078695	2925	2925	2925	2925	1
543	20250123	122800	33075770	2915	2915	2915	2915	0
544	20250123	122700	33075770	2915	2915	2915	2915	0
545	20250123	122600	33075770	2915	2915	2915	2915	16
546	20250123	122500	33029130	2915	2915	2915	2915	2
547	20250123	122400	33023300	2930	2930	2930	2930	0
548	20250123	122300	33023300	2930	2930	2930	2930	0
549	20250123	122200	33023300	2930	2930	2930	2930	0
550	20250123	122100	33023300	2930	2930	2930	2930	0
551	20250123	122000	33023300	2930	2930	2930	2930	0
552	20250123	121900	33023300	2930	2930	2930	2930	1
553	20250123	121800	33020370	2910	2920	2920	2910	492
554	20250123	121700	31587645	2915	2915	2915	2915	0
555	20250123	121600	31587645	2915	2915	2915	2915	4
556	20250123	121500	31575985	2935	2935	2935	2935	0
557	20250123	121400	31575985	2935	2935	2935	2935	0
558	20250123	121300	31575985	2935	2935	2935	2935	0
559	20250123	121200	31575985	2935	2935	2935	2935	0
560	20250123	121100	31575985	2935	2935	2935	2935	0
561	20250123	121000	31575985	2935	2935	2935	2935	0
562	20250123	120900	31575985	2935	2935	2935	2935	0
563	20250123	120800	31575985	2935	2935	2935	2935	0
564	20250123	120700	31575985	2935	2935	2935	2935	0
565	20250123	120600	31575985	2935	2935	2935	2935	0
566	20250123	120500	31575985	2935	2935	2935	2935	0
567	20250123	120400	31575985	2935	2935	2935	2935	50
568	20250123	120300	31429235	2935	2935	2935	2935	0
569	20250123	120200	31429235	2935	2935	2935	2935	38
570	20250123	120100	31317705	2935	2935	2935	2935	0
571	20250123	120000	31317705	2935	2920	2935	2920	1300
572	20250123	115900	27519790	2910	2910	2910	2910	0
573	20250123	115800	27519790	2910	2910	2910	2910	0
574	20250123	115700	27519790	2910	2910	2910	2910	0
575	20250123	115600	27519790	2910	2910	2910	2910	20
576	20250123	115500	27461590	2910	2910	2910	2910	1
577	20250123	115400	27458680	2910	2910	2910	2910	0
578	20250123	115300	27458680	2910	2910	2910	2910	0
579	20250123	115200	27458680	2910	2910	2910	2910	0
580	20250123	115100	27458680	2910	2920	2920	2910	104
581	20250123	115000	27155740	2920	2920	2920	2920	0
582	20250123	114900	27155740	2920	2920	2920	2920	2000
583	20250123	114800	21315740	2920	2920	2920	2920	139
584	20250123	114700	20909860	2920	2920	2920	2920	0
585	20250123	114600	20909860	2920	2920	2920	2920	0
586	20250123	114500	20909860	2920	2920	2920	2920	0
587	20250123	114400	20909860	2920	2920	2920	2920	0
588	20250123	114300	20909860	2920	2920	2920	2920	0
589	20250123	114200	20909860	2920	2920	2920	2920	0
590	20250123	114100	20909860	2920	2920	2920	2920	90
591	20250123	114000	20647060	2920	2920	2920	2920	0
592	20250123	113900	20647060	2920	2920	2920	2920	0
593	20250123	113800	20647060	2920	2920	2920	2920	0
594	20250123	113700	20647060	2920	2920	2920	2920	0
595	20250123	113600	20647060	2920	2920	2920	2920	0
596	20250123	113500	20647060	2920	2920	2920	2920	0
597	20250123	113400	20647060	2920	2920	2920	2920	0
598	20250123	113300	20647060	2920	2920	2920	2920	0
599	20250123	113200	20647060	2920	2920	2920	2920	0
600	20250123	113100	20647060	2920	2920	2920	2920	0
601	20250123	113000	20647060	2920	2920	2920	2920	0
602	20250123	112900	20647060	2920	2920	2920	2920	0
603	20250123	112800	20647060	2920	2920	2920	2920	0
604	20250123	112700	20647060	2920	2920	2920	2920	0
605	20250123	112600	20647060	2920	2920	2920	2920	0
606	20250123	112500	20647060	2920	2920	2920	2920	0
607	20250123	112400	20647060	2920	2920	2920	2920	0
608	20250123	112300	20647060	2920	2920	2920	2920	0
609	20250123	112200	20647060	2920	2920	2920	2920	0
610	20250123	112100	20647060	2920	2920	2920	2920	0
611	20250123	112000	20647060	2920	2920	2920	2920	0
612	20250123	111900	20647060	2920	2920	2920	2920	0
613	20250123	111800	20647060	2920	2920	2920	2920	0
614	20250123	111700	20647060	2920	2920	2920	2920	0
615	20250123	111600	20647060	2920	2920	2920	2920	0
616	20250123	111500	20647060	2920	2920	2920	2920	0
617	20250123	111400	20647060	2920	2920	2920	2920	0
618	20250123	111300	20647060	2920	2920	2920	2920	0
619	20250123	111200	20647060	2920	2920	2920	2920	0
620	20250123	111100	20647060	2920	2920	2920	2920	0
621	20250123	111000	20647060	2920	2920	2920	2920	0
622	20250123	110900	20647060	2920	2920	2920	2920	0
623	20250123	110800	20647060	2920	2920	2920	2920	0
624	20250123	110700	20647060	2920	2920	2920	2920	0
625	20250123	110600	20647060	2920	2920	2920	2920	0
626	20250123	110500	20647060	2920	2920	2920	2920	0
627	20250123	110400	20647060	2920	2920	2920	2920	0
628	20250123	110300	20647060	2920	2920	2920	2920	20
629	20250123	110200	20588660	2920	2920	2920	2920	0
630	20250123	110100	20588660	2920	2920	2920	2920	1
631	20250123	110000	20585740	2920	2910	2920	2910	72
632	20250123	105900	20375740	2905	2905	2905	2905	0
633	20250123	105800	20375740	2905	2905	2905	2905	0
634	20250123	105700	20375740	2905	2905	2905	2905	0
635	20250123	105600	20375740	2905	2905	2905	2905	0
636	20250123	105500	20375740	2905	2905	2905	2905	0
637	20250123	105400	20375740	2905	2905	2905	2905	0
638	20250123	105300	20375740	2905	2905	2905	2905	0
639	20250123	105200	20375740	2905	2905	2905	2905	0
640	20250123	105100	20375740	2905	2905	2905	2905	0
641	20250123	105000	20375740	2905	2905	2905	2905	200
642	20250123	104900	19794740	2905	2905	2905	2905	0
643	20250123	104800	19794740	2905	2905	2905	2905	0
644	20250123	104700	19794740	2905	2905	2905	2905	0
645	20250123	104600	19794740	2905	2905	2905	2905	121
646	20250123	104500	19443235	2910	2910	2910	2910	0
647	20250123	104400	19443235	2910	2910	2910	2910	0
648	20250123	104300	19443235	2910	2910	2910	2910	34
649	20250123	104200	19344295	2905	2905	2905	2905	0
650	20250123	104100	19344295	2905	2905	2905	2905	200
651	20250123	104000	18763295	2905	2905	2905	2905	5
652	20250123	103900	18748770	2905	2905	2905	2905	0
653	20250123	103800	18748770	2905	2905	2905	2905	0
654	20250123	103700	18748770	2905	2905	2905	2905	0
655	20250123	103600	18748770	2905	2905	2905	2905	0
656	20250123	103500	18748770	2905	2905	2905	2905	32
657	20250123	103400	18655810	2910	2910	2910	2910	0
658	20250123	103300	18655810	2910	2910	2910	2910	0
659	20250123	103200	18655810	2910	2910	2910	2910	1
660	20250123	103100	18652900	2905	2905	2905	2905	800
661	20250123	103000	16328900	2905	2905	2905	2905	0
662	20250123	102900	16328900	2905	2905	2905	2905	0
663	20250123	102800	16328900	2905	2905	2905	2905	0
664	20250123	102700	16328900	2905	2905	2905	2905	0
665	20250123	102600	16328900	2905	2905	2905	2905	0
666	20250123	102500	16328900	2905	2905	2905	2905	0
667	20250123	102400	16328900	2905	2905	2905	2905	0
668	20250123	102300	16328900	2905	2905	2905	2905	20
669	20250123	102200	16270800	2905	2905	2905	2905	0
670	20250123	102100	16270800	2905	2905	2905	2905	0
671	20250123	102000	16270800	2905	2905	2905	2905	0
672	20250123	101900	16270800	2905	2905	2905	2905	0
673	20250123	101800	16270800	2905	2905	2905	2905	0
674	20250123	101700	16270800	2905	2910	2910	2905	173
675	20250123	101600	15767880	2910	2910	2910	2910	0
676	20250123	101500	15767880	2910	2910	2910	2910	0
677	20250123	101400	15767880	2910	2910	2910	2910	0
678	20250123	101300	15767880	2910	2910	2910	2910	0
679	20250123	101200	15767880	2910	2910	2910	2910	0
680	20250123	101100	15767880	2910	2910	2910	2910	0
681	20250123	101000	15767880	2910	2910	2910	2910	0
682	20250123	100900	15767880	2910	2910	2910	2910	0
683	20250123	100800	15767880	2910	2910	2910	2910	0
684	20250123	100700	15767880	2910	2910	2910	2910	0
685	20250123	100600	15767880	2910	2910	2910	2910	32
686	20250123	100500	15674760	2910	2910	2910	2910	0
687	20250123	100400	15674760	2910	2905	2910	2905	421
688	20250123	100300	14449775	2910	2910	2910	2910	0
689	20250123	100200	14449775	2910	2910	2910	2910	15
690	20250123	100100	14406125	2910	2910	2910	2910	0
691	20250123	100000	14406125	2910	2910	2910	2910	0
692	20250123	095900	14406125	2910	2900	2910	2900	3
693	20250123	095800	14397415	2910	2905	2910	2905	50
694	20250123	095700	14251950	2905	2905	2905	2905	10
695	20250123	095600	14222900	2905	2905	2905	2905	0
696	20250123	095500	14222900	2905	2905	2905	2905	10
697	20250123	095400	14193850	2905	2905	2905	2905	6
698	20250123	095300	14176420	2910	2910	2910	2910	17
699	20250123	095200	14126950	2905	2905	2905	2905	280
700	20250123	095100	13313550	2910	2910	2910	2910	0
701	20250123	095000	13313550	2910	2910	2910	2910	0
702	20250123	094900	13313550	2910	2910	2910	2910	1
703	20250123	094800	13310640	2910	2910	2910	2910	0
704	20250123	094700	13310640	2910	2910	2910	2910	10
705	20250123	094600	13281540	2910	2910	2910	2910	0
706	20250123	094500	13281540	2910	2910	2910	2910	0
707	20250123	094400	13281540	2910	2920	2920	2910	29
708	20250123	094300	13196990	2910	2920	2920	2910	823
709	20250123	094200	10799060	2920	2920	2920	2920	0
710	20250123	094100	10799060	2920	2920	2920	2920	0
711	20250123	094000	10799060	2920	2920	2920	2920	10
712	20250123	093900	10769860	2920	2920	2920	2920	0
713	20250123	093800	10769860	2920	2920	2920	2920	0
714	20250123	093700	10769860	2920	2920	2920	2920	0
715	20250123	093600	10769860	2920	2920	2920	2920	0
716	20250123	093500	10769860	2920	2920	2920	2920	0
717	20250123	093400	10769860	2920	2920	2920	2920	2
718	20250123	093300	10764020	2920	2920	2920	2920	4
719	20250123	093200	10752340	2920	2920	2920	2920	0
720	20250123	093100	10752340	2920	2920	2920	2920	1
721	20250123	093000	10749420	2905	2905	2905	2905	0
722	20250123	092900	10749420	2905	2905	2905	2905	10
723	20250123	092800	10720370	2910	2910	2910	2910	1
724	20250123	092700	10717460	2910	2910	2910	2910	561
725	20250123	092600	9084950	2915	2915	2915	2915	0
726	20250123	092500	9084950	2915	2915	2915	2915	50
727	20250123	092400	8939200	2915	2915	2915	2915	100
728	20250123	092300	8647700	2920	2920	2920	2920	10
729	20250123	092200	8618500	2920	2920	2920	2920	0
730	20250123	092100	8618500	2920	2920	2920	2920	116
731	20250123	092000	8279780	2920	2920	2920	2920	284
732	20250123	091900	7450500	2940	2940	2940	2940	0
733	20250123	091800	7450500	2940	2940	2940	2940	0
734	20250123	091700	7450500	2940	2940	2940	2940	0
735	20250123	091600	7450500	2940	2940	2940	2940	0
736	20250123	091500	7450500	2940	2940	2940	2940	0
737	20250123	091400	7450500	2940	2940	2940	2940	0
738	20250123	091300	7450500	2940	2940	2940	2940	0
739	20250123	091200	7450500	2940	2940	2940	2940	0
740	20250123	091100	7450500	2940	2940	2940	2940	24
741	20250123	091000	7379940	2945	2945	2945	2945	5
742	20250123	090900	7365215	2945	2940	2945	2940	987
743	20250123	090800	4463380	2930	2930	2930	2930	27
744	20250123	090700	4384270	2935	2935	2935	2935	0
745	20250123	090600	4384270	2935	2930	2935	2930	30
746	20250123	090500	4296270	2925	2925	2925	2925	300
747	20250123	090400	3418770	2925	2925	2925	2925	600
748	20250123	090300	1663770	2925	2925	2925	2925	300
749	20250123	090200	786270	2925	2925	2925	2925	0
750	20250123	090100	786270	2925	2925	2925	2925	25
751	20250123	090000	713145	2925	2910	2925	2910	245