KissMeData/139670/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202500	71761500	2970	2970	2970	2970	266
3	20250123	202400	71761500	2970	2970	2970	2970	0
4	20250123	202300	71761500	2970	2970	2970	2970	0
5	20250123	202200	71761500	2970	2970	2970	2970	0
6	20250123	202100	71761500	2970	2970	2970	2970	0
7	20250123	202000	71761500	2970	2970	2970	2970	0
8	20250123	201900	71761500	2970	2970	2970	2970	0
9	20250123	201800	71761500	2970	2970	2970	2970	0
10	20250123	201700	71761500	2970	2970	2970	2970	0
11	20250123	201600	71761500	2970	2970	2970	2970	0
12	20250123	201500	71761500	2970	2970	2970	2970	0
13	20250123	201400	71761500	2970	2970	2970	2970	0
14	20250123	201300	71761500	2970	2970	2970	2970	0
15	20250123	201200	71761500	2970	2970	2970	2970	0
16	20250123	201100	71761500	2970	2970	2970	2970	0
17	20250123	201000	71761500	2970	2970	2970	2970	0
18	20250123	200900	71761500	2970	2970	2970	2970	0
19	20250123	200800	71761500	2970	2970	2970	2970	0
20	20250123	200700	71761500	2970	2970	2970	2970	0
21	20250123	200600	71761500	2970	2970	2970	2970	0
22	20250123	200500	71761500	2970	2970	2970	2970	0
23	20250123	200400	71761500	2970	2970	2970	2970	0
24	20250123	200300	71761500	2970	2970	2970	2970	0
25	20250123	200200	71761500	2970	2970	2970	2970	0
26	20250123	200100	71761500	2970	2970	2970	2970	0
27	20250123	200000	71761500	2970	2970	2970	2970	0
28	20250123	195900	71761500	2970	2970	2970	2970	0
29	20250123	195800	71761500	2970	2970	2970	2970	0
30	20250123	195700	71761500	2970	2970	2970	2970	0
31	20250123	195600	71761500	2970	2970	2970	2970	0
32	20250123	195500	71761500	2970	2970	2970	2970	266
33	20250123	195400	71761500	2970	2970	2970	2970	0
34	20250123	195300	71761500	2970	2970	2970	2970	0
35	20250123	195200	71761500	2970	2970	2970	2970	0
36	20250123	195100	71761500	2970	2970	2970	2970	0
37	20250123	195000	71761500	2970	2970	2970	2970	0
38	20250123	194900	71761500	2970	2970	2970	2970	0
39	20250123	194800	71761500	2970	2970	2970	2970	0
40	20250123	194700	71761500	2970	2970	2970	2970	0
41	20250123	194600	71761500	2970	2970	2970	2970	0
42	20250123	194500	71761500	2970	2970	2970	2970	0
43	20250123	194400	71761500	2970	2970	2970	2970	0
44	20250123	194300	71761500	2970	2970	2970	2970	0
45	20250123	194200	71761500	2970	2970	2970	2970	0
46	20250123	194100	71761500	2970	2970	2970	2970	0
47	20250123	194000	71761500	2970	2970	2970	2970	0
48	20250123	193900	71761500	2970	2970	2970	2970	0
49	20250123	193800	71761500	2970	2970	2970	2970	0
50	20250123	193700	71761500	2970	2970	2970	2970	0
51	20250123	193600	71761500	2970	2970	2970	2970	0
52	20250123	193500	71761500	2970	2970	2970	2970	0
53	20250123	193400	71761500	2970	2970	2970	2970	0
54	20250123	193300	71761500	2970	2970	2970	2970	0
55	20250123	193200	71761500	2970	2970	2970	2970	0
56	20250123	193100	71761500	2970	2970	2970	2970	0
57	20250123	193000	71761500	2970	2970	2970	2970	0
58	20250123	192900	71761500	2970	2970	2970	2970	0
59	20250123	192800	71761500	2970	2970	2970	2970	0
60	20250123	192700	71761500	2970	2970	2970	2970	0
61	20250123	192600	71761500	2970	2970	2970	2970	0
62	20250123	192500	71761500	2970	2970	2970	2970	266
63	20250123	192400	71761500	2970	2970	2970	2970	0
64	20250123	192300	71761500	2970	2970	2970	2970	0
65	20250123	192200	71761500	2970	2970	2970	2970	0
66	20250123	192100	71761500	2970	2970	2970	2970	0
67	20250123	192000	71761500	2970	2970	2970	2970	0
68	20250123	191900	71761500	2970	2970	2970	2970	0
69	20250123	191800	71761500	2970	2970	2970	2970	0
70	20250123	191700	71761500	2970	2970	2970	2970	0
71	20250123	191600	71761500	2970	2970	2970	2970	0
72	20250123	191500	71761500	2970	2970	2970	2970	0
73	20250123	191400	71761500	2970	2970	2970	2970	0
74	20250123	191300	71761500	2970	2970	2970	2970	0
75	20250123	191200	71761500	2970	2970	2970	2970	0
76	20250123	191100	71761500	2970	2970	2970	2970	0
77	20250123	191000	71761500	2970	2970	2970	2970	0
78	20250123	190900	71761500	2970	2970	2970	2970	0
79	20250123	190800	71761500	2970	2970	2970	2970	0
80	20250123	190700	71761500	2970	2970	2970	2970	0
81	20250123	190600	71761500	2970	2970	2970	2970	0
82	20250123	190500	71761500	2970	2970	2970	2970	0
83	20250123	190400	71761500	2970	2970	2970	2970	0
84	20250123	190300	71761500	2970	2970	2970	2970	0
85	20250123	190200	71761500	2970	2970	2970	2970	0
86	20250123	190100	71761500	2970	2970	2970	2970	0
87	20250123	190000	71761500	2970	2970	2970	2970	0
88	20250123	185900	71761500	2970	2970	2970	2970	0
89	20250123	185800	71761500	2970	2970	2970	2970	0
90	20250123	185700	71761500	2970	2970	2970	2970	0
91	20250123	185600	71761500	2970	2970	2970	2970	0
92	20250123	185500	71761500	2970	2970	2970	2970	266
93	20250123	185400	71761500	2970	2970	2970	2970	0
94	20250123	185300	71761500	2970	2970	2970	2970	0
95	20250123	185200	71761500	2970	2970	2970	2970	0
96	20250123	185100	71761500	2970	2970	2970	2970	0
97	20250123	185000	71761500	2970	2970	2970	2970	0
98	20250123	184900	71761500	2970	2970	2970	2970	0
99	20250123	184800	71761500	2970	2970	2970	2970	0
100	20250123	184700	71761500	2970	2970	2970	2970	0
101	20250123	184600	71761500	2970	2970	2970	2970	0
102	20250123	184500	71761500	2970	2970	2970	2970	0
103	20250123	184400	71761500	2970	2970	2970	2970	0
104	20250123	184300	71761500	2970	2970	2970	2970	0
105	20250123	184200	71761500	2970	2970	2970	2970	0
106	20250123	184100	71761500	2970	2970	2970	2970	0
107	20250123	184000	71761500	2970	2970	2970	2970	0
108	20250123	183900	71761500	2970	2970	2970	2970	0
109	20250123	183800	71761500	2970	2970	2970	2970	0
110	20250123	183700	71761500	2970	2970	2970	2970	0
111	20250123	183600	71761500	2970	2970	2970	2970	0
112	20250123	183500	71761500	2970	2970	2970	2970	0
113	20250123	183400	71761500	2970	2970	2970	2970	0
114	20250123	183300	71761500	2970	2970	2970	2970	0
115	20250123	183200	71761500	2970	2970	2970	2970	0
116	20250123	183100	71761500	2970	2970	2970	2970	0
117	20250123	183000	71761500	2970	2970	2970	2970	0
118	20250123	182900	71761500	2970	2970	2970	2970	0
119	20250123	182800	71761500	2970	2970	2970	2970	0
120	20250123	182700	71761500	2970	2970	2970	2970	0
121	20250123	182600	71761500	2970	2970	2970	2970	0
122	20250123	182500	71761500	2970	2970	2970	2970	266
123	20250123	182400	71761500	2970	2970	2970	2970	0
124	20250123	182300	71761500	2970	2970	2970	2970	0
125	20250123	182200	71761500	2970	2970	2970	2970	0
126	20250123	182100	71761500	2970	2970	2970	2970	0
127	20250123	182000	71761500	2970	2970	2970	2970	0
128	20250123	181900	71761500	2970	2970	2970	2970	0
129	20250123	181800	71761500	2970	2970	2970	2970	0
130	20250123	181700	71761500	2970	2970	2970	2970	0
131	20250123	181600	71761500	2970	2970	2970	2970	0
132	20250123	181500	71761500	2970	2970	2970	2970	0
133	20250123	181400	71761500	2970	2970	2970	2970	0
134	20250123	181300	71761500	2970	2970	2970	2970	0
135	20250123	181200	71761500	2970	2970	2970	2970	0
136	20250123	181100	71761500	2970	2970	2970	2970	0
137	20250123	181000	71761500	2970	2970	2970	2970	0
138	20250123	180900	71761500	2970	2970	2970	2970	0
139	20250123	180800	71761500	2970	2970	2970	2970	0
140	20250123	180700	71761500	2970	2970	2970	2970	0
141	20250123	180600	71761500	2970	2970	2970	2970	0
142	20250123	180500	71761500	2970	2970	2970	2970	0
143	20250123	180400	71761500	2970	2970	2970	2970	0
144	20250123	180300	71761500	2970	2970	2970	2970	0
145	20250123	180200	71761500	2970	2970	2970	2970	0
146	20250123	180100	71761500	2970	2970	2970	2970	0
147	20250123	180000	71761500	2970	2970	2970	2970	0
148	20250123	175900	71761500	2970	2970	2970	2970	0
149	20250123	175800	71761500	2970	2970	2970	2970	0
150	20250123	175700	71761500	2970	2970	2970	2970	0
151	20250123	175600	71761500	2970	2970	2970	2970	0
152	20250123	175500	71761500	2970	2970	2970	2970	266
153	20250123	175400	71761500	2970	2970	2970	2970	0
154	20250123	175300	71761500	2970	2970	2970	2970	0
155	20250123	175200	71761500	2970	2970	2970	2970	0
156	20250123	175100	71761500	2970	2970	2970	2970	0
157	20250123	175000	71761500	2970	2970	2970	2970	0
158	20250123	174900	71761500	2970	2970	2970	2970	0
159	20250123	174800	71761500	2970	2970	2970	2970	0
160	20250123	174700	71761500	2970	2970	2970	2970	0
161	20250123	174600	71761500	2970	2970	2970	2970	0
162	20250123	174500	71761500	2970	2970	2970	2970	0
163	20250123	174400	71761500	2970	2970	2970	2970	0
164	20250123	174300	71761500	2970	2970	2970	2970	0
165	20250123	174200	71761500	2970	2970	2970	2970	0
166	20250123	174100	71761500	2970	2970	2970	2970	0
167	20250123	174000	71761500	2970	2970	2970	2970	0
168	20250123	173900	71761500	2970	2970	2970	2970	0
169	20250123	173800	71761500	2970	2970	2970	2970	0
170	20250123	173700	71761500	2970	2970	2970	2970	0
171	20250123	173600	71761500	2970	2970	2970	2970	0
172	20250123	173500	71761500	2970	2970	2970	2970	0
173	20250123	173400	71761500	2970	2970	2970	2970	0
174	20250123	173300	71761500	2970	2970	2970	2970	0
175	20250123	173200	71761500	2970	2970	2970	2970	0
176	20250123	173100	71761500	2970	2970	2970	2970	0
177	20250123	173000	71761500	2970	2970	2970	2970	0
178	20250123	172900	71761500	2970	2970	2970	2970	0
179	20250123	172800	71761500	2970	2970	2970	2970	0
180	20250123	172700	71761500	2970	2970	2970	2970	0
181	20250123	172600	71761500	2970	2970	2970	2970	0
182	20250123	172500	71761500	2970	2970	2970	2970	266
183	20250123	172400	71761500	2970	2970	2970	2970	0
184	20250123	172300	71761500	2970	2970	2970	2970	0
185	20250123	172200	71761500	2970	2970	2970	2970	0
186	20250123	172100	71761500	2970	2970	2970	2970	0
187	20250123	172000	71761500	2970	2970	2970	2970	0
188	20250123	171900	71761500	2970	2970	2970	2970	0
189	20250123	171800	71761500	2970	2970	2970	2970	0
190	20250123	171700	71761500	2970	2970	2970	2970	0
191	20250123	171600	71761500	2970	2970	2970	2970	0
192	20250123	171500	71761500	2970	2970	2970	2970	0
193	20250123	171400	71761500	2970	2970	2970	2970	0
194	20250123	171300	71761500	2970	2970	2970	2970	0
195	20250123	171200	71761500	2970	2970	2970	2970	0
196	20250123	171100	71761500	2970	2970	2970	2970	0
197	20250123	171000	71761500	2970	2970	2970	2970	0
198	20250123	170900	71761500	2970	2970	2970	2970	0
199	20250123	170800	71761500	2970	2970	2970	2970	0
200	20250123	170700	71761500	2970	2970	2970	2970	0
201	20250123	170600	71761500	2970	2970	2970	2970	0
202	20250123	170500	71761500	2970	2970	2970	2970	0
203	20250123	170400	71761500	2970	2970	2970	2970	0
204	20250123	170300	71761500	2970	2970	2970	2970	0
205	20250123	170200	71761500	2970	2970	2970	2970	0
206	20250123	170100	71761500	2970	2970	2970	2970	0
207	20250123	170000	71761500	2970	2970	2970	2970	0
208	20250123	165900	71761500	2970	2970	2970	2970	0
209	20250123	165800	71761500	2970	2970	2970	2970	0
210	20250123	165700	71761500	2970	2970	2970	2970	0
211	20250123	165600	71761500	2970	2970	2970	2970	0
212	20250123	165500	71761500	2970	2970	2970	2970	266
213	20250123	165400	71761500	2970	2970	2970	2970	0
214	20250123	165300	71761500	2970	2970	2970	2970	0
215	20250123	165200	71761500	2970	2970	2970	2970	0
216	20250123	165100	71761500	2970	2970	2970	2970	0
217	20250123	165000	71761500	2970	2970	2970	2970	0
218	20250123	164900	71761500	2970	2970	2970	2970	0
219	20250123	164800	71761500	2970	2970	2970	2970	0
220	20250123	164700	71761500	2970	2970	2970	2970	0
221	20250123	164600	71761500	2970	2970	2970	2970	0
222	20250123	164500	71761500	2970	2970	2970	2970	0
223	20250123	164400	71761500	2970	2970	2970	2970	0
224	20250123	164300	71761500	2970	2970	2970	2970	0
225	20250123	164200	71761500	2970	2970	2970	2970	0
226	20250123	164100	71761500	2970	2970	2970	2970	0
227	20250123	164000	71761500	2970	2970	2970	2970	0
228	20250123	163900	71761500	2970	2970	2970	2970	0
229	20250123	163800	71761500	2970	2970	2970	2970	0
230	20250123	163700	71761500	2970	2970	2970	2970	0
231	20250123	163600	71761500	2970	2970	2970	2970	0
232	20250123	163500	71761500	2970	2970	2970	2970	0
233	20250123	163400	71761500	2970	2970	2970	2970	0
234	20250123	163300	71761500	2970	2970	2970	2970	0
235	20250123	163200	71761500	2970	2970	2970	2970	0
236	20250123	163100	71761500	2970	2970	2970	2970	0
237	20250123	163000	71761500	2970	2970	2970	2970	0
238	20250123	162900	71761500	2970	2970	2970	2970	0
239	20250123	162800	71761500	2970	2970	2970	2970	0
240	20250123	162700	71761500	2970	2970	2970	2970	0
241	20250123	162600	71761500	2970	2970	2970	2970	0
242	20250123	162500	71761500	2970	2970	2970	2970	266
243	20250123	162400	71761500	2970	2970	2970	2970	0
244	20250123	162300	71761500	2970	2970	2970	2970	0
245	20250123	162200	71761500	2970	2970	2970	2970	0
246	20250123	162100	71761500	2970	2970	2970	2970	0
247	20250123	162000	71761500	2970	2970	2970	2970	0
248	20250123	161900	71761500	2970	2970	2970	2970	0
249	20250123	161800	71761500	2970	2970	2970	2970	0
250	20250123	161700	71761500	2970	2970	2970	2970	0
251	20250123	161600	71761500	2970	2970	2970	2970	0
252	20250123	161500	71761500	2970	2970	2970	2970	0
253	20250123	161400	71761500	2970	2970	2970	2970	0
254	20250123	161300	71761500	2970	2970	2970	2970	0
255	20250123	161200	71761500	2970	2970	2970	2970	0
256	20250123	161100	71761500	2970	2970	2970	2970	0
257	20250123	161000	71761500	2970	2970	2970	2970	0
258	20250123	160900	71761500	2970	2970	2970	2970	0
259	20250123	160800	71761500	2970	2970	2970	2970	0
260	20250123	160700	71761500	2970	2970	2970	2970	0
261	20250123	160600	71761500	2970	2970	2970	2970	0
262	20250123	160500	71761500	2970	2970	2970	2970	0
263	20250123	160400	71761500	2970	2970	2970	2970	0
264	20250123	160300	71761500	2970	2970	2970	2970	0
265	20250123	160200	71761500	2970	2970	2970	2970	0
266	20250123	160100	71761500	2970	2970	2970	2970	0
267	20250123	160000	71761500	2970	2970	2970	2970	0
268	20250123	155900	71761500	2970	2970	2970	2970	0
269	20250123	155800	71761500	2970	2970	2970	2970	0
270	20250123	155700	71761500	2970	2970	2970	2970	0
271	20250123	155600	71761500	2970	2970	2970	2970	0
272	20250123	155500	71761500	2970	2970	2970	2970	266
273	20250123	155400	71761500	2970	2970	2970	2970	0
274	20250123	155300	71761500	2970	2970	2970	2970	0
275	20250123	155200	71761500	2970	2970	2970	2970	0
276	20250123	155100	71761500	2970	2970	2970	2970	0
277	20250123	155000	71761500	2970	2970	2970	2970	0
278	20250123	154900	71761500	2970	2970	2970	2970	0
279	20250123	154800	71761500	2970	2970	2970	2970	0
280	20250123	154700	71761500	2970	2970	2970	2970	0
281	20250123	154600	71761500	2970	2970	2970	2970	0
282	20250123	154500	71761500	2970	2970	2970	2970	0
283	20250123	154400	71761500	2970	2970	2970	2970	0
284	20250123	154300	71761500	2970	2970	2970	2970	0
285	20250123	154200	71761500	2970	2970	2970	2970	0
286	20250123	154100	71761500	2970	2970	2970	2970	0
287	20250123	154000	71761500	2970	2970	2970	2970	0
288	20250123	153900	71761500	2970	2970	2970	2970	0
289	20250123	153800	71761500	2970	2970	2970	2970	0
290	20250123	153700	71761500	2970	2970	2970	2970	0
291	20250123	153600	71761500	2970	2970	2970	2970	0
292	20250123	153500	71761500	2970	2970	2970	2970	0
293	20250123	153400	71761500	2970	2970	2970	2970	0
294	20250123	153300	71761500	2970	2970	2970	2970	0
295	20250123	153200	71761500	2970	2970	2970	2970	0
296	20250123	153100	71761500	2970	2970	2970	2970	0
297	20250123	153000	71761500	2970	2970	2970	2970	266
298	20250123	152900	70971480	2970	2970	2970	2970	0
299	20250123	152800	70971480	2970	2970	2970	2970	0
300	20250123	152700	70971480	2970	2970	2970	2970	0
301	20250123	152600	70971480	2970	2970	2970	2970	0
302	20250123	152500	70971480	2970	2970	2970	2970	0
303	20250123	152400	70971480	2970	2970	2970	2970	0
304	20250123	152300	70971480	2970	2970	2970	2970	0
305	20250123	152200	70971480	2970	2970	2970	2970	0
306	20250123	152100	70971480	2970	2970	2970	2970	0
307	20250123	152000	70971480	2970	2970	2970	2970	0
308	20250123	151900	70971480	2970	2960	2970	2945	191
309	20250123	151800	70405745	2965	2950	2965	2930	252
310	20250123	151700	69662390	2950	2950	2950	2950	1
311	20250123	151600	69659440	2925	2930	2930	2925	30
312	20250123	151500	69571635	2950	2950	2950	2950	1
313	20250123	151400	69568685	2930	2950	2950	2930	60
314	20250123	151300	69391885	2935	2950	2950	2935	13
315	20250123	151200	69353685	2950	2950	2950	2950	0
316	20250123	151100	69353685	2950	2950	2950	2950	100
317	20250123	151000	69058685	2950	2950	2950	2950	0
318	20250123	150900	69058685	2950	2950	2950	2950	0
319	20250123	150800	69058685	2950	2950	2950	2950	0
320	20250123	150700	69058685	2950	2950	2950	2950	0
321	20250123	150600	69058685	2950	2950	2950	2950	3
322	20250123	150500	69049835	2925	2925	2925	2925	97
323	20250123	150400	68766110	2925	2925	2925	2925	1
324	20250123	150300	68763185	2950	2925	2950	2925	2
325	20250123	150200	68757310	2925	2935	2950	2925	488
326	20250123	150100	67327040	2930	2930	2930	2930	4
327	20250123	150000	67315320	2950	2950	2950	2950	0
328	20250123	145900	67315320	2950	2950	2950	2950	0
329	20250123	145800	67315320	2950	2950	2950	2950	0
330	20250123	145700	67315320	2950	2950	2950	2950	3
331	20250123	145600	67306470	2950	2950	2950	2950	0
332	20250123	145500	67306470	2950	2950	2950	2950	0
333	20250123	145400	67306470	2950	2950	2950	2950	0
334	20250123	145300	67306470	2950	2950	2950	2950	0
335	20250123	145200	67306470	2950	2935	2950	2935	40
336	20250123	145100	67188580	2950	2950	2950	2950	0
337	20250123	145000	67188580	2950	2950	2950	2950	0
338	20250123	144900	67188580	2950	2950	2950	2950	0
339	20250123	144800	67188580	2950	2950	2950	2950	0
340	20250123	144700	67188580	2950	2950	2950	2950	0
341	20250123	144600	67188580	2950	2950	2950	2950	0
342	20250123	144500	67188580	2950	2950	2950	2950	0
343	20250123	144400	67188580	2950	2950	2950	2950	0
344	20250123	144300	67188580	2950	2950	2950	2950	0
345	20250123	144200	67188580	2950	2950	2950	2950	0
346	20250123	144100	67188580	2950	2950	2950	2950	0
347	20250123	144000	67188580	2950	2945	2950	2945	138
348	20250123	143900	66782110	2950	2950	2950	2950	0
349	20250123	143800	66782110	2950	2950	2950	2950	0
350	20250123	143700	66782110	2950	2950	2950	2950	0
351	20250123	143600	66782110	2950	2950	2950	2950	0
352	20250123	143500	66782110	2950	2950	2950	2950	0
353	20250123	143400	66782110	2950	2950	2950	2950	0
354	20250123	143300	66782110	2950	2950	2950	2950	0
355	20250123	143200	66782110	2950	2950	2950	2950	3
356	20250123	143100	66773260	2950	2950	2950	2950	0
357	20250123	143000	66773260	2950	2950	2950	2950	2
358	20250123	142900	66767360	2950	2950	2950	2950	0
359	20250123	142800	66767360	2950	2950	2950	2950	0
360	20250123	142700	66767360	2950	2950	2950	2950	0
361	20250123	142600	66767360	2950	2950	2950	2950	3
362	20250123	142500	66758510	2920	2930	2930	2920	1039
363	20250123	142400	63724220	2935	2935	2935	2935	2
364	20250123	142300	63718350	2930	2930	2930	2930	0
365	20250123	142200	63718350	2930	2930	2930	2930	7
366	20250123	142100	63697840	2945	2945	2945	2945	0
367	20250123	142000	63697840	2945	2945	2945	2945	1
368	20250123	141900	63694895	2950	2950	2950	2950	0
369	20250123	141800	63694895	2950	2925	2950	2920	502
370	20250123	141700	62228495	2925	2930	2950	2925	751
371	20250123	141600	60030795	2935	2950	2950	2935	2
372	20250123	141500	60024910	2930	2950	2950	2930	478
373	20250123	141400	58624305	2950	2950	2950	2950	0
374	20250123	141300	58624305	2950	2950	2950	2950	1
375	20250123	141200	58621355	2935	2935	2935	2935	1
376	20250123	141100	58618420	2935	2945	2945	2930	502
377	20250123	141000	57147470	2945	2945	2945	2945	0
378	20250123	140900	57147470	2945	2945	2945	2945	0
379	20250123	140800	57147470	2945	2945	2945	2945	3
380	20250123	140700	57138635	2945	2945	2945	2945	0
381	20250123	140600	57138635	2945	2945	2945	2945	0
382	20250123	140500	57138635	2945	2945	2945	2945	0
383	20250123	140400	57138635	2945	2945	2945	2945	0
384	20250123	140300	57138635	2945	2945	2945	2945	0
385	20250123	140200	57138635	2945	2945	2945	2945	0
386	20250123	140100	57138635	2945	2945	2945	2945	0
387	20250123	140000	57138635	2945	2945	2945	2945	0
388	20250123	135900	57138635	2945	2945	2945	2945	2
389	20250123	135800	57132745	2940	2940	2940	2940	2
390	20250123	135700	57126865	2950	2950	2950	2950	0
391	20250123	135600	57126865	2950	2950	2950	2950	0
392	20250123	135500	57126865	2950	2950	2950	2950	0
393	20250123	135400	57126865	2950	2950	2950	2950	0
394	20250123	135300	57126865	2950	2950	2950	2950	0
395	20250123	135200	57126865	2950	2950	2950	2950	0
396	20250123	135100	57126865	2950	2945	2950	2945	10
397	20250123	135000	57097375	2950	2950	2950	2950	0
398	20250123	134900	57097375	2950	2950	2950	2950	0
399	20250123	134800	57097375	2950	2950	2950	2950	0
400	20250123	134700	57097375	2950	2950	2950	2950	0
401	20250123	134600	57097375	2950	2950	2950	2950	0
402	20250123	134500	57097375	2950	2950	2950	2950	0
403	20250123	134400	57097375	2950	2950	2950	2950	0
404	20250123	134300	57097375	2950	2950	2950	2950	3
405	20250123	134200	57088525	2945	2945	2945	2945	0
406	20250123	134100	57088525	2945	2945	2945	2945	4
407	20250123	134000	57076745	2945	2945	2945	2945	2
408	20250123	133900	57070855	2945	2945	2945	2945	0
409	20250123	133800	57070855	2945	2935	2945	2935	10
410	20250123	133700	57041475	2940	2940	2940	2940	230
411	20250123	133600	56365275	2940	2940	2940	2940	2
412	20250123	133500	56359395	2950	2950	2950	2950	0
413	20250123	133400	56359395	2950	2950	2950	2950	0
414	20250123	133300	56359395	2950	2950	2950	2950	0
415	20250123	133200	56359395	2950	2950	2950	2950	0
416	20250123	133100	56359395	2950	2950	2950	2950	0
417	20250123	133000	56359395	2950	2950	2950	2950	0
418	20250123	132900	56359395	2950	2950	2950	2950	0
419	20250123	132800	56359395	2950	2950	2950	2950	1
420	20250123	132700	56356445	2950	2950	2950	2950	4
421	20250123	132600	56344645	2940	2945	2950	2940	7
422	20250123	132500	56324040	2945	2945	2945	2945	0
423	20250123	132400	56324040	2945	2945	2945	2945	3
424	20250123	132300	56315205	2940	2940	2940	2940	0
425	20250123	132200	56315205	2940	2940	2940	2940	0
426	20250123	132100	56315205	2940	2945	2945	2940	6
427	20250123	132000	56297550	2945	2940	2945	2940	2
428	20250123	131900	56291665	2945	2945	2945	2945	1
429	20250123	131800	56288720	2945	2945	2945	2945	0
430	20250123	131700	56288720	2945	2940	2945	2940	4
431	20250123	131600	56276955	2945	2945	2945	2945	0
432	20250123	131500	56276955	2945	2945	2945	2945	0
433	20250123	131400	56276955	2945	2955	2955	2945	30
434	20250123	131300	56188575	2955	2955	2955	2955	0
435	20250123	131200	56188575	2955	2935	2955	2935	5
436	20250123	131100	56173835	2935	2940	2945	2930	332
437	20250123	131000	55199855	2935	2935	2935	2935	0
438	20250123	130900	55199855	2935	2935	2935	2935	2
439	20250123	130800	55193985	2950	2950	2950	2950	1
440	20250123	130700	55191035	2955	2955	2955	2955	0
441	20250123	130600	55191035	2955	2955	2955	2955	3
442	20250123	130500	55182170	2935	2950	2950	2935	212
443	20250123	130400	54558625	2955	2955	2955	2955	0
444	20250123	130300	54558625	2955	2950	2955	2950	4
445	20250123	130200	54546810	2950	2950	2950	2950	3
446	20250123	130100	54537960	2950	2950	2950	2950	3
447	20250123	130000	54529110	2955	2955	2955	2955	0
448	20250123	125900	54529110	2955	2955	2955	2955	5
449	20250123	125800	54514335	2955	2955	2955	2950	5
450	20250123	125700	54499570	2955	2955	2955	2955	3
451	20250123	125600	54490705	2955	2955	2955	2955	2
452	20250123	125500	54484795	2955	2955	2955	2955	1
453	20250123	125400	54481840	2955	2955	2955	2955	3
454	20250123	125300	54472975	2955	2955	2955	2955	3
455	20250123	125200	54464110	2950	2950	2950	2950	89
456	20250123	125100	54201560	2955	2955	2955	2955	1
457	20250123	125000	54198605	2960	2960	2960	2960	0
458	20250123	124900	54198605	2960	2960	2960	2960	2
459	20250123	124800	54192685	2960	2960	2960	2960	4
460	20250123	124700	54180845	2960	2955	2960	2955	2
461	20250123	124600	54174930	2960	2960	2960	2960	3
462	20250123	124500	54166050	2960	2960	2960	2960	0
463	20250123	124400	54166050	2960	2960	2960	2960	0
464	20250123	124300	54166050	2960	2960	2960	2960	0
465	20250123	124200	54166050	2960	2960	2960	2960	0
466	20250123	124100	54166050	2960	2960	2960	2960	0
467	20250123	124000	54166050	2960	2960	2960	2960	3
468	20250123	123900	54157170	2960	2960	2960	2960	0
469	20250123	123800	54157170	2960	2950	2960	2950	16
470	20250123	123700	54109960	2960	2950	2960	2950	64
471	20250123	123600	53921135	2945	2950	2950	2945	6
472	20250123	123500	53903450	2950	2950	2950	2950	0
473	20250123	123400	53903450	2950	2950	2950	2950	3
474	20250123	123300	53894600	2950	2950	2950	2950	43
475	20250123	123200	53767750	2950	2950	2950	2950	0
476	20250123	123100	53767750	2950	2950	2950	2950	1
477	20250123	123000	53764800	2950	2950	2950	2950	0
478	20250123	122900	53764800	2950	2950	2950	2950	0
479	20250123	122800	53764800	2950	2950	2950	2950	0
480	20250123	122700	53764800	2950	2945	2950	2945	89
481	20250123	122600	53502680	2945	2945	2945	2945	0
482	20250123	122500	53502680	2945	2945	2945	2945	0
483	20250123	122400	53502680	2945	2945	2945	2945	2
484	20250123	122300	53496790	2945	2945	2945	2945	29
485	20250123	122200	53411385	2940	2940	2940	2940	1
486	20250123	122100	53408445	2940	2945	2945	2940	6
487	20250123	122000	53390790	2935	2935	2935	2935	0
488	20250123	121900	53390790	2935	2935	2935	2935	0
489	20250123	121800	53390790	2935	2935	2935	2935	0
490	20250123	121700	53390790	2935	2935	2935	2935	0
491	20250123	121600	53390790	2935	2940	2940	2935	287
492	20250123	121500	52548290	2940	2940	2940	2940	0
493	20250123	121400	52548290	2940	2940	2940	2940	3
494	20250123	121300	52539470	2950	2950	2950	2950	0
495	20250123	121200	52539470	2950	2950	2950	2950	1
496	20250123	121100	52536520	2950	2950	2950	2950	2
497	20250123	121000	52530620	2935	2950	2950	2935	850
498	20250123	120900	50031865	2950	2950	2950	2950	15
499	20250123	120800	49987615	2955	2955	2955	2955	0
500	20250123	120700	49987615	2955	2955	2955	2955	0
501	20250123	120600	49987615	2955	2955	2955	2955	1
502	20250123	120500	49984660	2965	2965	2965	2965	0
503	20250123	120400	49984660	2965	2965	2965	2965	0
504	20250123	120300	49984660	2965	2965	2965	2965	3
505	20250123	120200	49975765	2965	2965	2965	2965	0
506	20250123	120100	49975765	2965	2965	2965	2965	0
507	20250123	120000	49975765	2965	2965	2965	2965	0
508	20250123	115900	49975765	2965	2965	2965	2965	0
509	20250123	115800	49975765	2965	2965	2965	2965	0
510	20250123	115700	49975765	2965	2965	2965	2965	1
511	20250123	115600	49972800	2965	2965	2965	2965	50
512	20250123	115500	49824550	2965	2965	2965	2965	3
513	20250123	115400	49815655	2965	2965	2965	2965	0
514	20250123	115300	49815655	2965	2965	2965	2965	0
515	20250123	115200	49815655	2965	2965	2965	2965	0
516	20250123	115100	49815655	2965	2965	2965	2965	217
517	20250123	115000	49172250	2965	2965	2965	2965	5
518	20250123	114900	49157425	2965	2965	2965	2965	3
519	20250123	114800	49148530	2965	2965	2965	2965	0
520	20250123	114700	49148530	2965	2965	2965	2965	0
521	20250123	114600	49148530	2965	2965	2965	2965	0
522	20250123	114500	49148530	2965	2965	2965	2965	0
523	20250123	114400	49148530	2965	2960	2965	2960	2
524	20250123	114300	49142605	2950	2950	2950	2950	118
525	20250123	114200	48794505	2960	2960	2960	2960	0
526	20250123	114100	48794505	2960	2965	2965	2960	523
527	20250123	114000	47246410	2965	2965	2965	2965	0
528	20250123	113900	47246410	2965	2965	2965	2965	0
529	20250123	113800	47246410	2965	2965	2965	2965	11
530	20250123	113700	47213795	2965	2965	2965	2965	0
531	20250123	113600	47213795	2965	2965	2965	2965	0
532	20250123	113500	47213795	2965	2965	2965	2965	1
533	20250123	113400	47210830	2970	2970	2970	2970	3
534	20250123	113300	47201920	2970	2970	2970	2970	0
535	20250123	113200	47201920	2970	2970	2970	2970	0
536	20250123	113100	47201920	2970	2970	2970	2970	0
537	20250123	113000	47201920	2970	2970	2970	2970	0
538	20250123	112900	47201920	2970	2970	2970	2970	0
539	20250123	112800	47201920	2970	2970	2970	2970	3
540	20250123	112700	47193010	2970	2970	2970	2970	0
541	20250123	112600	47193010	2970	2970	2970	2970	0
542	20250123	112500	47193010	2970	2970	2970	2970	0
543	20250123	112400	47193010	2970	2970	2970	2970	0
544	20250123	112300	47193010	2970	2970	2970	2970	0
545	20250123	112200	47193010	2970	2970	2970	2970	3
546	20250123	112100	47184100	2965	2965	2965	2965	0
547	20250123	112000	47184100	2965	2965	2965	2965	0
548	20250123	111900	47184100	2965	2965	2965	2965	11
549	20250123	111800	47151485	2965	2965	2965	2965	0
550	20250123	111700	47151485	2965	2965	2965	2965	41
551	20250123	111600	47029920	2970	2970	2970	2970	3
552	20250123	111500	47021010	2970	2970	2970	2970	0
553	20250123	111400	47021010	2970	2970	2970	2970	42
554	20250123	111300	46896270	2970	2970	2970	2970	0
555	20250123	111200	46896270	2970	2970	2970	2970	0
556	20250123	111100	46896270	2970	2970	2970	2970	0
557	20250123	111000	46896270	2970	2970	2970	2970	3
558	20250123	110900	46887360	2970	2970	2970	2970	0
559	20250123	110800	46887360	2970	2970	2970	2970	0
560	20250123	110700	46887360	2970	2970	2970	2970	0
561	20250123	110600	46887360	2970	2970	2970	2970	1
562	20250123	110500	46884390	2965	2965	2965	2965	0
563	20250123	110400	46884390	2965	2970	2970	2965	4
564	20250123	110300	46872515	2970	2970	2970	2970	0
565	20250123	110200	46872515	2970	2970	2970	2970	0
566	20250123	110100	46872515	2970	2970	2970	2970	0
567	20250123	110000	46872515	2970	2970	2970	2970	0
568	20250123	105900	46872515	2970	2970	2970	2970	0
569	20250123	105800	46872515	2970	2970	2970	2970	0
570	20250123	105700	46872515	2970	2970	2970	2970	3
571	20250123	105600	46863605	2965	2965	2965	2965	2
572	20250123	105500	46857675	2970	2970	2970	2970	0
573	20250123	105400	46857675	2970	2970	2970	2970	0
574	20250123	105300	46857675	2970	2970	2970	2970	0
575	20250123	105200	46857675	2970	2970	2970	2970	1
576	20250123	105100	46854705	2965	2965	2970	2965	7
577	20250123	105000	46833935	2965	2965	2965	2965	2
578	20250123	104900	46828005	2965	2965	2965	2965	0
579	20250123	104800	46828005	2965	2965	2965	2965	4
580	20250123	104700	46816145	2970	2970	2970	2970	0
581	20250123	104600	46816145	2970	2970	2970	2970	0
582	20250123	104500	46816145	2970	2970	2970	2970	3
583	20250123	104400	46807235	2965	2965	2965	2965	0
584	20250123	104300	46807235	2965	2965	2965	2965	0
585	20250123	104200	46807235	2965	2965	2965	2965	1
586	20250123	104100	46804270	2970	2970	2970	2970	0
587	20250123	104000	46804270	2970	2970	2970	2970	0
588	20250123	103900	46804270	2970	2970	2970	2970	3
589	20250123	103800	46795360	2965	2965	2965	2965	0
590	20250123	103700	46795360	2965	2965	2965	2965	0
591	20250123	103600	46795360	2965	2965	2965	2965	3
592	20250123	103500	46786465	2970	2970	2970	2970	0
593	20250123	103400	46786465	2970	2970	2970	2970	1
594	20250123	103300	46783495	2965	2965	2965	2965	0
595	20250123	103200	46783495	2965	2965	2965	2965	9
596	20250123	103100	46756810	2970	2970	2970	2970	3
597	20250123	103000	46747900	2965	2965	2965	2965	0
598	20250123	102900	46747900	2965	2965	2965	2965	0
599	20250123	102800	46747900	2965	2965	2965	2965	213
600	20250123	102700	46116355	2965	2965	2965	2965	0
601	20250123	102600	46116355	2965	2965	2965	2965	0
602	20250123	102500	46116355	2965	2965	2965	2965	3
603	20250123	102400	46107460	2960	2960	2960	2960	0
604	20250123	102300	46107460	2960	2960	2960	2960	0
605	20250123	102200	46107460	2960	2960	2960	2960	0
606	20250123	102100	46107460	2960	2960	2960	2960	165
607	20250123	102000	45619060	2965	2965	2965	2965	0
608	20250123	101900	45619060	2965	2960	2965	2960	21
609	20250123	101800	45556885	2955	2955	2955	2955	1
610	20250123	101700	45553930	2955	2955	2955	2955	22
611	20250123	101600	45488920	2955	2955	2955	2955	3
612	20250123	101500	45480055	2960	2960	2960	2960	0
613	20250123	101400	45480055	2960	2960	2960	2960	100
614	20250123	101300	45184055	2960	2960	2960	2960	50
615	20250123	101200	45036055	2955	2955	2955	2955	0
616	20250123	101100	45036055	2955	2955	2955	2955	0
617	20250123	101000	45036055	2955	2955	2955	2955	0
618	20250123	100900	45036055	2955	2955	2955	2955	202
619	20250123	100800	44439145	2965	2960	2965	2960	73
620	20250123	100700	44223060	2955	2955	2955	2955	0
621	20250123	100600	44223060	2955	2955	2955	2955	3
622	20250123	100500	44214195	2960	2960	2960	2960	0
623	20250123	100400	44214195	2960	2950	2960	2935	1651
624	20250123	100300	39358560	2965	2965	2965	2965	3
625	20250123	100200	39349665	2950	2950	2950	2950	0
626	20250123	100100	39349665	2950	2950	2950	2950	100
627	20250123	100000	39054665	2955	2955	2955	2955	0
628	20250123	095900	39054665	2955	2960	2960	2955	100
629	20250123	095800	38759045	2960	2960	2960	2960	1
630	20250123	095700	38756085	2960	2960	2960	2960	0
631	20250123	095600	38756085	2960	2960	2960	2960	1
632	20250123	095500	38753125	2965	2965	2965	2965	6
633	20250123	095400	38735335	2960	2960	2960	2960	1
634	20250123	095300	38732375	2950	2950	2950	2950	12
635	20250123	095200	38696975	2950	2950	2950	2950	0
636	20250123	095100	38696975	2950	2970	2970	2950	1009
637	20250123	095000	35719735	2970	2970	2970	2970	8
638	20250123	094900	35695975	2970	2970	2970	2950	19
639	20250123	094800	35639740	2970	2965	2970	2965	6
640	20250123	094700	35621930	2970	2970	2970	2970	0
641	20250123	094600	35621930	2970	2970	2970	2920	3239
642	20250123	094500	26086015	2960	2965	2965	2960	11
643	20250123	094400	26053405	2970	2960	2970	2960	77
644	20250123	094300	25824725	2970	2970	2970	2970	1
645	20250123	094200	25821755	2970	2965	2970	2965	5
646	20250123	094100	25806910	2965	2970	2970	2965	33
647	20250123	094000	25708915	2975	2965	2975	2965	2
648	20250123	093900	25702975	2970	2970	2970	2970	2
649	20250123	093800	25697035	2975	2975	2975	2975	3
650	20250123	093700	25688110	2960	2960	2960	2960	0
651	20250123	093600	25688110	2960	2970	2970	2960	900
652	20250123	093500	23022450	2975	2975	2975	2975	0
653	20250123	093400	23022450	2975	2975	2975	2975	0
654	20250123	093300	23022450	2975	2975	2975	2975	0
655	20250123	093200	23022450	2975	2975	2975	2975	8
656	20250123	093100	22998650	2975	2975	2975	2975	3
657	20250123	093000	22989725	2975	2970	2975	2970	502
658	20250123	092900	21498780	2980	2970	2980	2970	236
659	20250123	092800	20797845	2975	2980	2980	2975	2
660	20250123	092700	20791890	2980	2975	2980	2970	781
661	20250123	092600	18470005	2975	2975	2975	2975	41
662	20250123	092500	18348030	2975	2975	2975	2975	4
663	20250123	092400	18336130	2975	2980	2980	2975	604
664	20250123	092300	16539220	2980	2980	2980	2980	17
665	20250123	092200	16488560	2980	2980	2980	2980	3
666	20250123	092100	16479620	2975	2975	2975	2975	0
667	20250123	092000	16479620	2975	2975	2975	2975	1
668	20250123	091900	16476645	2990	2980	2990	2980	11
669	20250123	091800	16443765	2990	2975	2990	2960	3001
670	20250123	091700	7558390	2975	2985	2985	2975	218
671	20250123	091600	6909690	2985	2985	2985	2985	0
672	20250123	091500	6909690	2985	2985	2985	2975	413
673	20250123	091400	5678015	2980	2990	2990	2980	215
674	20250123	091300	5036160	2985	2985	2985	2985	0
675	20250123	091200	5036160	2985	3010	3010	2985	1623
676	20250123	091100	171810	3015	3015	3015	3015	1
677	20250123	091000	168795	3030	3030	3030	3030	1
678	20250123	090900	165765	3015	3015	3015	3015	0
679	20250123	090800	165765	3015	3015	3015	3015	0
680	20250123	090700	165765	3015	3015	3015	3015	1
681	20250123	090600	162750	3050	3050	3050	3050	0
682	20250123	090500	162750	3050	3050	3050	3050	0
683	20250123	090400	162750	3050	3050	3050	3050	0
684	20250123	090300	162750	3050	3050	3050	3050	0
685	20250123	090200	162750	3050	3050	3050	3050	0
686	20250123	090100	162750	3050	3035	3050	3035	15
687	20250123	090000	117195	3005	3005	3005	3005	39