KissMeData/040160/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192500	40265045	2850	2850	2850	2850	168
3	20250121	192400	40265045	2850	2850	2850	2850	0
4	20250121	192300	40265045	2850	2850	2850	2850	0
5	20250121	192200	40265045	2850	2850	2850	2850	0
6	20250121	192100	40265045	2850	2850	2850	2850	0
7	20250121	192000	40265045	2850	2850	2850	2850	0
8	20250121	191900	40265045	2850	2850	2850	2850	0
9	20250121	191800	40265045	2850	2850	2850	2850	0
10	20250121	191700	40265045	2850	2850	2850	2850	0
11	20250121	191600	40265045	2850	2850	2850	2850	0
12	20250121	191500	40265045	2850	2850	2850	2850	0
13	20250121	191400	40265045	2850	2850	2850	2850	0
14	20250121	191300	40265045	2850	2850	2850	2850	0
15	20250121	191200	40265045	2850	2850	2850	2850	0
16	20250121	191100	40265045	2850	2850	2850	2850	0
17	20250121	191000	40265045	2850	2850	2850	2850	0
18	20250121	190900	40265045	2850	2850	2850	2850	0
19	20250121	190800	40265045	2850	2850	2850	2850	0
20	20250121	190700	40265045	2850	2850	2850	2850	0
21	20250121	190600	40265045	2850	2850	2850	2850	0
22	20250121	190500	40265045	2850	2850	2850	2850	0
23	20250121	190400	40265045	2850	2850	2850	2850	0
24	20250121	190300	40265045	2850	2850	2850	2850	0
25	20250121	190200	40265045	2850	2850	2850	2850	0
26	20250121	190100	40265045	2850	2850	2850	2850	0
27	20250121	190000	40265045	2850	2850	2850	2850	0
28	20250121	185900	40265045	2850	2850	2850	2850	0
29	20250121	185800	40265045	2850	2850	2850	2850	0
30	20250121	185700	40265045	2850	2850	2850	2850	0
31	20250121	185600	40265045	2850	2850	2850	2850	0
32	20250121	185500	40265045	2850	2850	2850	2850	168
33	20250121	185400	40265045	2850	2850	2850	2850	0
34	20250121	185300	40265045	2850	2850	2850	2850	0
35	20250121	185200	40265045	2850	2850	2850	2850	0
36	20250121	185100	40265045	2850	2850	2850	2850	0
37	20250121	185000	40265045	2850	2850	2850	2850	0
38	20250121	184900	40265045	2850	2850	2850	2850	0
39	20250121	184800	40265045	2850	2850	2850	2850	0
40	20250121	184700	40265045	2850	2850	2850	2850	0
41	20250121	184600	40265045	2850	2850	2850	2850	0
42	20250121	184500	40265045	2850	2850	2850	2850	0
43	20250121	184400	40265045	2850	2850	2850	2850	0
44	20250121	184300	40265045	2850	2850	2850	2850	0
45	20250121	184200	40265045	2850	2850	2850	2850	0
46	20250121	184100	40265045	2850	2850	2850	2850	0
47	20250121	184000	40265045	2850	2850	2850	2850	0
48	20250121	183900	40265045	2850	2850	2850	2850	0
49	20250121	183800	40265045	2850	2850	2850	2850	0
50	20250121	183700	40265045	2850	2850	2850	2850	0
51	20250121	183600	40265045	2850	2850	2850	2850	0
52	20250121	183500	40265045	2850	2850	2850	2850	0
53	20250121	183400	40265045	2850	2850	2850	2850	0
54	20250121	183300	40265045	2850	2850	2850	2850	0
55	20250121	183200	40265045	2850	2850	2850	2850	0
56	20250121	183100	40265045	2850	2850	2850	2850	0
57	20250121	183000	40265045	2850	2850	2850	2850	0
58	20250121	182900	40265045	2850	2850	2850	2850	0
59	20250121	182800	40265045	2850	2850	2850	2850	0
60	20250121	182700	40265045	2850	2850	2850	2850	0
61	20250121	182600	40265045	2850	2850	2850	2850	0
62	20250121	182500	40265045	2850	2850	2850	2850	168
63	20250121	182400	40265045	2850	2850	2850	2850	0
64	20250121	182300	40265045	2850	2850	2850	2850	0
65	20250121	182200	40265045	2850	2850	2850	2850	0
66	20250121	182100	40265045	2850	2850	2850	2850	0
67	20250121	182000	40265045	2850	2850	2850	2850	0
68	20250121	181900	40265045	2850	2850	2850	2850	0
69	20250121	181800	40265045	2850	2850	2850	2850	0
70	20250121	181700	40265045	2850	2850	2850	2850	0
71	20250121	181600	40265045	2850	2850	2850	2850	0
72	20250121	181500	40265045	2850	2850	2850	2850	0
73	20250121	181400	40265045	2850	2850	2850	2850	0
74	20250121	181300	40265045	2850	2850	2850	2850	0
75	20250121	181200	40265045	2850	2850	2850	2850	0
76	20250121	181100	40265045	2850	2850	2850	2850	0
77	20250121	181000	40265045	2850	2850	2850	2850	0
78	20250121	180900	40265045	2850	2850	2850	2850	0
79	20250121	180800	40265045	2850	2850	2850	2850	0
80	20250121	180700	40265045	2850	2850	2850	2850	0
81	20250121	180600	40265045	2850	2850	2850	2850	0
82	20250121	180500	40265045	2850	2850	2850	2850	0
83	20250121	180400	40265045	2850	2850	2850	2850	0
84	20250121	180300	40265045	2850	2850	2850	2850	0
85	20250121	180200	40265045	2850	2850	2850	2850	0
86	20250121	180100	40265045	2850	2850	2850	2850	0
87	20250121	180000	40265045	2850	2850	2850	2850	0
88	20250121	175900	40265045	2850	2850	2850	2850	0
89	20250121	175800	40265045	2850	2850	2850	2850	0
90	20250121	175700	40265045	2850	2850	2850	2850	0
91	20250121	175600	40265045	2850	2850	2850	2850	0
92	20250121	175500	40265045	2850	2850	2850	2850	168
93	20250121	175400	40265045	2850	2850	2850	2850	0
94	20250121	175300	40265045	2850	2850	2850	2850	0
95	20250121	175200	40265045	2850	2850	2850	2850	0
96	20250121	175100	40265045	2850	2850	2850	2850	0
97	20250121	175000	40265045	2850	2850	2850	2850	0
98	20250121	174900	40265045	2850	2850	2850	2850	0
99	20250121	174800	40265045	2850	2850	2850	2850	0
100	20250121	174700	40265045	2850	2850	2850	2850	0
101	20250121	174600	40265045	2850	2850	2850	2850	0
102	20250121	174500	40265045	2850	2850	2850	2850	0
103	20250121	174400	40265045	2850	2850	2850	2850	0
104	20250121	174300	40265045	2850	2850	2850	2850	0
105	20250121	174200	40265045	2850	2850	2850	2850	0
106	20250121	174100	40265045	2850	2850	2850	2850	0
107	20250121	174000	40265045	2850	2850	2850	2850	0
108	20250121	173900	40265045	2850	2850	2850	2850	0
109	20250121	173800	40265045	2850	2850	2850	2850	0
110	20250121	173700	40265045	2850	2850	2850	2850	0
111	20250121	173600	40265045	2850	2850	2850	2850	0
112	20250121	173500	40265045	2850	2850	2850	2850	0
113	20250121	173400	40265045	2850	2850	2850	2850	0
114	20250121	173300	40265045	2850	2850	2850	2850	0
115	20250121	173200	40265045	2850	2850	2850	2850	0
116	20250121	173100	40265045	2850	2850	2850	2850	0
117	20250121	173000	40265045	2850	2850	2850	2850	0
118	20250121	172900	40265045	2850	2850	2850	2850	0
119	20250121	172800	40265045	2850	2850	2850	2850	0
120	20250121	172700	40265045	2850	2850	2850	2850	0
121	20250121	172600	40265045	2850	2850	2850	2850	0
122	20250121	172500	40265045	2850	2850	2850	2850	168
123	20250121	172400	40265045	2850	2850	2850	2850	0
124	20250121	172300	40265045	2850	2850	2850	2850	0
125	20250121	172200	40265045	2850	2850	2850	2850	0
126	20250121	172100	40265045	2850	2850	2850	2850	0
127	20250121	172000	40265045	2850	2850	2850	2850	0
128	20250121	171900	40265045	2850	2850	2850	2850	0
129	20250121	171800	40265045	2850	2850	2850	2850	0
130	20250121	171700	40265045	2850	2850	2850	2850	0
131	20250121	171600	40265045	2850	2850	2850	2850	0
132	20250121	171500	40265045	2850	2850	2850	2850	0
133	20250121	171400	40265045	2850	2850	2850	2850	0
134	20250121	171300	40265045	2850	2850	2850	2850	0
135	20250121	171200	40265045	2850	2850	2850	2850	0
136	20250121	171100	40265045	2850	2850	2850	2850	0
137	20250121	171000	40265045	2850	2850	2850	2850	0
138	20250121	170900	40265045	2850	2850	2850	2850	0
139	20250121	170800	40265045	2850	2850	2850	2850	0
140	20250121	170700	40265045	2850	2850	2850	2850	0
141	20250121	170600	40265045	2850	2850	2850	2850	0
142	20250121	170500	40265045	2850	2850	2850	2850	0
143	20250121	170400	40265045	2850	2850	2850	2850	0
144	20250121	170300	40265045	2850	2850	2850	2850	0
145	20250121	170200	40265045	2850	2850	2850	2850	0
146	20250121	170100	40265045	2850	2850	2850	2850	0
147	20250121	170000	40265045	2850	2850	2850	2850	0
148	20250121	165900	40265045	2850	2850	2850	2850	0
149	20250121	165800	40265045	2850	2850	2850	2850	0
150	20250121	165700	40265045	2850	2850	2850	2850	0
151	20250121	165600	40265045	2850	2850	2850	2850	0
152	20250121	165500	40265045	2850	2850	2850	2850	168
153	20250121	165400	40265045	2850	2850	2850	2850	0
154	20250121	165300	40265045	2850	2850	2850	2850	0
155	20250121	165200	40265045	2850	2850	2850	2850	0
156	20250121	165100	40265045	2850	2850	2850	2850	0
157	20250121	165000	40265045	2850	2850	2850	2850	0
158	20250121	164900	40265045	2850	2850	2850	2850	0
159	20250121	164800	40265045	2850	2850	2850	2850	0
160	20250121	164700	40265045	2850	2850	2850	2850	0
161	20250121	164600	40265045	2850	2850	2850	2850	0
162	20250121	164500	40265045	2850	2850	2850	2850	0
163	20250121	164400	40265045	2850	2850	2850	2850	0
164	20250121	164300	40265045	2850	2850	2850	2850	0
165	20250121	164200	40265045	2850	2850	2850	2850	0
166	20250121	164100	40265045	2850	2850	2850	2850	0
167	20250121	164000	40265045	2850	2850	2850	2850	0
168	20250121	163900	40265045	2850	2850	2850	2850	0
169	20250121	163800	40265045	2850	2850	2850	2850	0
170	20250121	163700	40265045	2850	2850	2850	2850	0
171	20250121	163600	40265045	2850	2850	2850	2850	0
172	20250121	163500	40265045	2850	2850	2850	2850	0
173	20250121	163400	40265045	2850	2850	2850	2850	0
174	20250121	163300	40265045	2850	2850	2850	2850	0
175	20250121	163200	40265045	2850	2850	2850	2850	0
176	20250121	163100	40265045	2850	2850	2850	2850	0
177	20250121	163000	40265045	2850	2850	2850	2850	0
178	20250121	162900	40265045	2850	2850	2850	2850	0
179	20250121	162800	40265045	2850	2850	2850	2850	0
180	20250121	162700	40265045	2850	2850	2850	2850	0
181	20250121	162600	40265045	2850	2850	2850	2850	0
182	20250121	162500	40265045	2850	2850	2850	2850	168
183	20250121	162400	40265045	2850	2850	2850	2850	0
184	20250121	162300	40265045	2850	2850	2850	2850	0
185	20250121	162200	40265045	2850	2850	2850	2850	0
186	20250121	162100	40265045	2850	2850	2850	2850	0
187	20250121	162000	40265045	2850	2850	2850	2850	0
188	20250121	161900	40265045	2850	2850	2850	2850	0
189	20250121	161800	40265045	2850	2850	2850	2850	0
190	20250121	161700	40265045	2850	2850	2850	2850	0
191	20250121	161600	40265045	2850	2850	2850	2850	0
192	20250121	161500	40265045	2850	2850	2850	2850	0
193	20250121	161400	40265045	2850	2850	2850	2850	0
194	20250121	161300	40265045	2850	2850	2850	2850	0
195	20250121	161200	40265045	2850	2850	2850	2850	0
196	20250121	161100	40265045	2850	2850	2850	2850	0
197	20250121	161000	40265045	2850	2850	2850	2850	0
198	20250121	160900	40265045	2850	2850	2850	2850	0
199	20250121	160800	40265045	2850	2850	2850	2850	0
200	20250121	160700	40265045	2850	2850	2850	2850	0
201	20250121	160600	40265045	2850	2850	2850	2850	0
202	20250121	160500	40265045	2850	2850	2850	2850	0
203	20250121	160400	40265045	2850	2850	2850	2850	0
204	20250121	160300	40265045	2850	2850	2850	2850	0
205	20250121	160200	40265045	2850	2850	2850	2850	0
206	20250121	160100	40265045	2850	2850	2850	2850	0
207	20250121	160000	40265045	2850	2850	2850	2850	0
208	20250121	155900	40265045	2850	2850	2850	2850	0
209	20250121	155800	40265045	2850	2850	2850	2850	0
210	20250121	155700	40265045	2850	2850	2850	2850	0
211	20250121	155600	40265045	2850	2850	2850	2850	0
212	20250121	155500	40265045	2850	2850	2850	2850	168
213	20250121	155400	40265045	2850	2850	2850	2850	0
214	20250121	155300	40265045	2850	2850	2850	2850	0
215	20250121	155200	40265045	2850	2850	2850	2850	0
216	20250121	155100	40265045	2850	2850	2850	2850	0
217	20250121	155000	40265045	2850	2850	2850	2850	0
218	20250121	154900	40265045	2850	2850	2850	2850	0
219	20250121	154800	40265045	2850	2850	2850	2850	0
220	20250121	154700	40265045	2850	2850	2850	2850	0
221	20250121	154600	40265045	2850	2850	2850	2850	0
222	20250121	154500	40265045	2850	2850	2850	2850	0
223	20250121	154400	40265045	2850	2850	2850	2850	0
224	20250121	154300	40265045	2850	2850	2850	2850	0
225	20250121	154200	40265045	2850	2850	2850	2850	0
226	20250121	154100	40265045	2850	2850	2850	2850	0
227	20250121	154000	40265045	2850	2850	2850	2850	0
228	20250121	153900	40265045	2850	2850	2850	2850	0
229	20250121	153800	40265045	2850	2850	2850	2850	0
230	20250121	153700	40265045	2850	2850	2850	2850	0
231	20250121	153600	40265045	2850	2850	2850	2850	0
232	20250121	153500	40265045	2850	2850	2850	2850	0
233	20250121	153400	40265045	2850	2850	2850	2850	0
234	20250121	153300	40265045	2850	2850	2850	2850	0
235	20250121	153200	40265045	2850	2850	2850	2850	0
236	20250121	153100	40265045	2850	2850	2850	2850	0
237	20250121	153000	40265045	2850	2850	2850	2850	168
238	20250121	152900	39786245	2850	2850	2850	2850	0
239	20250121	152800	39786245	2850	2850	2850	2850	0
240	20250121	152700	39786245	2850	2850	2850	2850	0
241	20250121	152600	39786245	2850	2850	2850	2850	0
242	20250121	152500	39786245	2850	2850	2850	2850	0
243	20250121	152400	39786245	2850	2850	2850	2850	0
244	20250121	152300	39786245	2850	2850	2850	2850	0
245	20250121	152200	39786245	2850	2850	2850	2850	0
246	20250121	152100	39786245	2850	2850	2850	2850	0
247	20250121	152000	39786245	2850	2850	2850	2850	0
248	20250121	151900	39786245	2850	2850	2850	2850	7
249	20250121	151800	39766295	2855	2850	2855	2850	16
250	20250121	151700	39720685	2850	2850	2850	2850	4
251	20250121	151600	39709285	2850	2850	2850	2850	9
252	20250121	151500	39683635	2855	2855	2855	2855	39
253	20250121	151400	39572290	2855	2855	2855	2855	0
254	20250121	151300	39572290	2855	2855	2855	2855	0
255	20250121	151200	39572290	2855	2855	2855	2850	6
256	20250121	151100	39555180	2855	2855	2855	2855	0
257	20250121	151000	39555180	2855	2855	2855	2855	1
258	20250121	150900	39552325	2855	2855	2855	2855	0
259	20250121	150800	39552325	2855	2855	2855	2855	1
260	20250121	150700	39549470	2840	2840	2840	2840	4
261	20250121	150600	39538110	2855	2855	2855	2855	1
262	20250121	150500	39535255	2855	2855	2855	2855	0
263	20250121	150400	39535255	2855	2855	2855	2855	0
264	20250121	150300	39535255	2855	2855	2855	2855	1
265	20250121	150200	39532400	2840	2840	2840	2840	4
266	20250121	150100	39521040	2850	2850	2850	2850	0
267	20250121	150000	39521040	2850	2850	2850	2850	21
268	20250121	145900	39461190	2830	2845	2845	2830	102
269	20250121	145800	39171015	2835	2835	2835	2835	0
270	20250121	145700	39171015	2835	2835	2835	2835	1204
271	20250121	145600	35757675	2835	2835	2835	2835	0
272	20250121	145500	35757675	2835	2835	2835	2835	0
273	20250121	145400	35757675	2835	2835	2835	2835	0
274	20250121	145300	35757675	2835	2835	2835	2835	0
275	20250121	145200	35757675	2835	2835	2835	2835	4
276	20250121	145100	35746335	2835	2835	2835	2835	0
277	20250121	145000	35746335	2835	2835	2835	2835	0
278	20250121	144900	35746335	2835	2835	2835	2835	0
279	20250121	144800	35746335	2835	2835	2835	2835	0
280	20250121	144700	35746335	2835	2845	2845	2835	5
281	20250121	144600	35732150	2850	2850	2850	2850	0
282	20250121	144500	35732150	2850	2850	2850	2850	5
283	20250121	144400	35717900	2835	2835	2835	2835	0
284	20250121	144300	35717900	2835	2835	2835	2835	0
285	20250121	144200	35717900	2835	2835	2835	2835	4
286	20250121	144100	35706560	2850	2850	2850	2850	0
287	20250121	144000	35706560	2850	2850	2850	2850	0
288	20250121	143900	35706560	2850	2850	2850	2850	0
289	20250121	143800	35706560	2850	2850	2850	2850	4
290	20250121	143700	35695160	2835	2835	2835	2835	4
291	20250121	143600	35683820	2835	2835	2835	2835	1
292	20250121	143500	35680985	2845	2845	2845	2845	0
293	20250121	143400	35680985	2845	2845	2845	2845	0
294	20250121	143300	35680985	2845	2845	2845	2845	100
295	20250121	143200	35396485	2840	2840	2840	2840	1
296	20250121	143100	35393645	2845	2845	2845	2845	0
297	20250121	143000	35393645	2845	2845	2845	2845	5
298	20250121	142900	35379420	2835	2835	2835	2835	0
299	20250121	142800	35379420	2835	2835	2835	2835	0
300	20250121	142700	35379420	2835	2835	2835	2835	4
301	20250121	142600	35368080	2840	2835	2840	2835	140
302	20250121	142500	34971130	2840	2840	2840	2840	80
303	20250121	142400	34743930	2840	2840	2840	2840	0
304	20250121	142300	34743930	2840	2840	2840	2840	0
305	20250121	142200	34743930	2840	2840	2840	2840	4
306	20250121	142100	34732570	2840	2840	2840	2840	0
307	20250121	142000	34732570	2840	2840	2840	2840	0
308	20250121	141900	34732570	2840	2840	2840	2840	0
309	20250121	141800	34732570	2840	2840	2840	2840	0
310	20250121	141700	34732570	2840	2840	2840	2840	4
311	20250121	141600	34721210	2845	2855	2855	2845	7
312	20250121	141500	34701245	2840	2840	2840	2840	0
313	20250121	141400	34701245	2840	2840	2840	2840	0
314	20250121	141300	34701245	2840	2840	2840	2840	0
315	20250121	141200	34701245	2840	2840	2840	2840	4
316	20250121	141100	34689885	2855	2845	2855	2840	997
317	20250121	141000	31857040	2845	2845	2845	2845	0
318	20250121	140900	31857040	2845	2845	2845	2845	0
319	20250121	140800	31857040	2845	2845	2845	2845	0
320	20250121	140700	31857040	2845	2845	2845	2845	4
321	20250121	140600	31845660	2850	2850	2850	2850	1
322	20250121	140500	31842810	2845	2845	2845	2845	0
323	20250121	140400	31842810	2845	2845	2845	2845	0
324	20250121	140300	31842810	2845	2845	2845	2845	0
325	20250121	140200	31842810	2845	2845	2845	2845	1
326	20250121	140100	31839965	2850	2850	2850	2850	46
327	20250121	140000	31708865	2840	2840	2840	2840	0
328	20250121	135900	31708865	2840	2840	2840	2840	0
329	20250121	135800	31708865	2840	2840	2840	2840	0
330	20250121	135700	31708865	2840	2840	2840	2840	4
331	20250121	135600	31697505	2840	2840	2840	2840	0
332	20250121	135500	31697505	2840	2840	2840	2840	0
333	20250121	135400	31697505	2840	2840	2840	2840	0
334	20250121	135300	31697505	2840	2840	2840	2840	0
335	20250121	135200	31697505	2840	2840	2840	2840	4
336	20250121	135100	31686145	2845	2845	2845	2845	0
337	20250121	135000	31686145	2845	2845	2845	2845	1
338	20250121	134900	31683300	2850	2850	2850	2850	0
339	20250121	134800	31683300	2850	2850	2850	2850	0
340	20250121	134700	31683300	2850	2840	2850	2840	8
341	20250121	134600	31660540	2850	2840	2850	2840	6
342	20250121	134500	31643450	2855	2855	2855	2855	0
343	20250121	134400	31643450	2855	2855	2855	2855	0
344	20250121	134300	31643450	2855	2855	2855	2855	1
345	20250121	134200	31640595	2840	2840	2840	2840	4
346	20250121	134100	31629235	2855	2855	2855	2855	2
347	20250121	134000	31623525	2840	2840	2840	2840	1
348	20250121	133900	31620685	2855	2855	2855	2855	0
349	20250121	133800	31620685	2855	2855	2855	2855	0
350	20250121	133700	31620685	2855	2845	2855	2845	2
351	20250121	133600	31614985	2855	2855	2855	2855	0
352	20250121	133500	31614985	2855	2855	2855	2855	0
353	20250121	133400	31614985	2855	2855	2855	2855	0
354	20250121	133300	31614985	2855	2855	2855	2855	0
355	20250121	133200	31614985	2855	2840	2855	2840	2
356	20250121	133100	31609290	2855	2850	2855	2850	5
357	20250121	133000	31595025	2840	2840	2840	2840	0
358	20250121	132900	31595025	2840	2840	2840	2840	0
359	20250121	132800	31595025	2840	2840	2840	2840	0
360	20250121	132700	31595025	2840	2840	2840	2840	1
361	20250121	132600	31592185	2840	2840	2840	2840	0
362	20250121	132500	31592185	2840	2840	2840	2840	0
363	20250121	132400	31592185	2840	2840	2840	2840	0
364	20250121	132300	31592185	2840	2840	2840	2840	0
365	20250121	132200	31592185	2840	2840	2840	2840	4
366	20250121	132100	31580825	2845	2845	2845	2845	0
367	20250121	132000	31580825	2845	2845	2845	2845	0
368	20250121	131900	31580825	2845	2845	2845	2845	0
369	20250121	131800	31580825	2845	2845	2845	2845	0
370	20250121	131700	31580825	2845	2850	2850	2845	6
371	20250121	131600	31563730	2840	2840	2840	2840	0
372	20250121	131500	31563730	2840	2840	2840	2840	0
373	20250121	131400	31563730	2840	2840	2840	2840	0
374	20250121	131300	31563730	2840	2840	2840	2840	0
375	20250121	131200	31563730	2840	2840	2840	2840	1
376	20250121	131100	31560890	2835	2835	2835	2835	0
377	20250121	131000	31560890	2835	2840	2840	2835	250
378	20250121	130900	30851395	2840	2840	2840	2840	0
379	20250121	130800	30851395	2840	2840	2840	2840	0
380	20250121	130700	30851395	2840	2840	2840	2840	4
381	20250121	130600	30840035	2840	2840	2840	2840	0
382	20250121	130500	30840035	2840	2840	2840	2840	0
383	20250121	130400	30840035	2840	2840	2840	2840	0
384	20250121	130300	30840035	2840	2840	2840	2840	0
385	20250121	130200	30840035	2840	2845	2855	2840	8
386	20250121	130100	30817265	2845	2845	2845	2845	149
387	20250121	130000	30393360	2845	2845	2845	2845	0
388	20250121	125900	30393360	2845	2845	2845	2845	0
389	20250121	125800	30393360	2845	2845	2845	2845	0
390	20250121	125700	30393360	2845	2845	2845	2845	4
391	20250121	125600	30381980	2850	2850	2850	2850	0
392	20250121	125500	30381980	2850	2850	2850	2850	0
393	20250121	125400	30381980	2850	2850	2850	2850	0
394	20250121	125300	30381980	2850	2850	2850	2850	0
395	20250121	125200	30381980	2850	2850	2850	2850	3
396	20250121	125100	30373430	2850	2850	2850	2850	0
397	20250121	125000	30373430	2850	2850	2850	2850	0
398	20250121	124900	30373430	2850	2850	2850	2850	10
399	20250121	124800	30344930	2850	2850	2850	2850	0
400	20250121	124700	30344930	2850	2850	2855	2850	9
401	20250121	124600	30319260	2850	2850	2850	2850	0
402	20250121	124500	30319260	2850	2850	2850	2850	0
403	20250121	124400	30319260	2850	2850	2850	2850	11
404	20250121	124300	30287910	2850	2850	2855	2850	70
405	20250121	124200	30088395	2850	2850	2850	2850	4
406	20250121	124100	30076995	2840	2840	2840	2840	0
407	20250121	124000	30076995	2840	2840	2840	2840	0
408	20250121	123900	30076995	2840	2840	2840	2840	0
409	20250121	123800	30076995	2840	2840	2840	2840	0
410	20250121	123700	30076995	2840	2840	2840	2840	2
411	20250121	123600	30071315	2855	2855	2855	2855	0
412	20250121	123500	30071315	2855	2855	2855	2855	0
413	20250121	123400	30071315	2855	2855	2855	2855	0
414	20250121	123300	30071315	2855	2855	2855	2855	0
415	20250121	123200	30071315	2855	2835	2855	2835	8
416	20250121	123100	30048555	2840	2840	2840	2840	0
417	20250121	123000	30048555	2840	2840	2840	2840	0
418	20250121	122900	30048555	2840	2840	2840	2840	0
419	20250121	122800	30048555	2840	2840	2840	2840	0
420	20250121	122700	30048555	2840	2840	2840	2840	2
421	20250121	122600	30042875	2840	2840	2840	2840	0
422	20250121	122500	30042875	2840	2840	2840	2840	0
423	20250121	122400	30042875	2840	2840	2840	2840	0
424	20250121	122300	30042875	2840	2840	2840	2840	0
425	20250121	122200	30042875	2840	2840	2840	2840	4
426	20250121	122100	30031515	2840	2840	2840	2840	1
427	20250121	122000	30028675	2840	2840	2840	2840	299
428	20250121	121900	29179515	2855	2855	2855	2855	0
429	20250121	121800	29179515	2855	2855	2855	2855	0
430	20250121	121700	29179515	2855	2840	2855	2840	8
431	20250121	121600	29156735	2855	2855	2855	2855	0
432	20250121	121500	29156735	2855	2855	2855	2855	1
433	20250121	121400	29153880	2840	2840	2840	2840	0
434	20250121	121300	29153880	2840	2840	2840	2840	0
435	20250121	121200	29153880	2840	2840	2840	2840	4
436	20250121	121100	29142520	2855	2855	2855	2855	5
437	20250121	121000	29128245	2855	2855	2855	2855	0
438	20250121	120900	29128245	2855	2855	2855	2855	55
439	20250121	120800	28971220	2855	2855	2855	2855	0
440	20250121	120700	28971220	2855	2855	2855	2855	0
441	20250121	120600	28971220	2855	2855	2855	2855	1
442	20250121	120500	28968365	2855	2855	2855	2855	0
443	20250121	120400	28968365	2855	2855	2855	2855	52
444	20250121	120300	28819905	2855	2855	2855	2855	14
445	20250121	120200	28779935	2855	2855	2855	2855	0
446	20250121	120100	28779935	2855	2855	2855	2855	0
447	20250121	120000	28779935	2855	2855	2855	2855	0
448	20250121	115900	28779935	2855	2855	2855	2855	52
449	20250121	115800	28631475	2855	2855	2855	2855	0
450	20250121	115700	28631475	2855	2855	2855	2855	0
451	20250121	115600	28631475	2855	2855	2855	2855	0
452	20250121	115500	28631475	2855	2855	2855	2855	0
453	20250121	115400	28631475	2855	2855	2855	2855	52
454	20250121	115300	28483015	2855	2855	2855	2855	0
455	20250121	115200	28483015	2855	2855	2855	2855	0
456	20250121	115100	28483015	2855	2855	2855	2855	0
457	20250121	115000	28483015	2855	2855	2855	2855	7
458	20250121	114900	28463030	2855	2855	2855	2855	0
459	20250121	114800	28463030	2855	2855	2855	2855	4
460	20250121	114700	28451610	2855	2855	2855	2855	0
461	20250121	114600	28451610	2855	2855	2855	2855	0
462	20250121	114500	28451610	2855	2855	2855	2855	0
463	20250121	114400	28451610	2855	2855	2855	2855	0
464	20250121	114300	28451610	2855	2855	2855	2855	0
465	20250121	114200	28451610	2855	2855	2855	2855	0
466	20250121	114100	28451610	2855	2855	2855	2855	0
467	20250121	114000	28451610	2855	2855	2855	2855	1
468	20250121	113900	28448755	2850	2850	2850	2850	1
469	20250121	113800	28445905	2850	2850	2850	2850	0
470	20250121	113700	28445905	2850	2830	2850	2830	440
471	20250121	113600	27199905	2850	2850	2850	2850	0
472	20250121	113500	27199905	2850	2850	2850	2850	0
473	20250121	113400	27199905	2850	2850	2850	2850	0
474	20250121	113300	27199905	2850	2850	2850	2850	4
475	20250121	113200	27188505	2850	2850	2850	2850	1
476	20250121	113100	27185655	2850	2850	2850	2850	0
477	20250121	113000	27185655	2850	2850	2850	2850	0
478	20250121	112900	27185655	2850	2850	2850	2850	0
479	20250121	112800	27185655	2850	2850	2850	2850	0
480	20250121	112700	27185655	2850	2850	2850	2850	0
481	20250121	112600	27185655	2850	2850	2850	2850	0
482	20250121	112500	27185655	2850	2850	2850	2850	0
483	20250121	112400	27185655	2850	2850	2850	2850	0
484	20250121	112300	27185655	2850	2850	2850	2850	0
485	20250121	112200	27185655	2850	2850	2850	2850	0
486	20250121	112100	27185655	2850	2850	2850	2850	0
487	20250121	112000	27185655	2850	2850	2850	2850	0
488	20250121	111900	27185655	2850	2850	2850	2850	4
489	20250121	111800	27174255	2850	2850	2850	2850	0
490	20250121	111700	27174255	2850	2850	2850	2850	0
491	20250121	111600	27174255	2850	2850	2850	2850	250
492	20250121	111500	26461755	2850	2850	2850	2850	0
493	20250121	111400	26461755	2850	2850	2850	2850	0
494	20250121	111300	26461755	2850	2850	2850	2850	10
495	20250121	111200	26433255	2850	2850	2850	2850	4
496	20250121	111100	26421855	2850	2850	2850	2850	21
497	20250121	111000	26362005	2850	2850	2850	2850	0
498	20250121	110900	26362005	2850	2850	2850	2850	7
499	20250121	110800	26342055	2850	2850	2850	2850	108
500	20250121	110700	26034255	2850	2850	2850	2850	0
501	20250121	110600	26034255	2850	2850	2850	2850	0
502	20250121	110500	26034255	2850	2850	2850	2850	0
503	20250121	110400	26034255	2850	2830	2850	2830	11
504	20250121	110300	26003045	2830	2830	2830	2830	0
505	20250121	110200	26003045	2830	2830	2830	2830	20
506	20250121	110100	25946445	2850	2850	2850	2850	59
507	20250121	110000	25778295	2850	2850	2850	2850	2
508	20250121	105900	25772595	2855	2855	2855	2855	0
509	20250121	105800	25772595	2855	2855	2855	2855	0
510	20250121	105700	25772595	2855	2855	2855	2855	0
511	20250121	105600	25772595	2855	2855	2855	2855	0
512	20250121	105500	25772595	2855	2855	2855	2855	0
513	20250121	105400	25772595	2855	2855	2855	2855	0
514	20250121	105300	25772595	2855	2855	2855	2855	0
515	20250121	105200	25772595	2855	2855	2855	2855	0
516	20250121	105100	25772595	2855	2855	2855	2855	0
517	20250121	105000	25772595	2855	2855	2855	2855	0
518	20250121	104900	25772595	2855	2850	2855	2850	4
519	20250121	104800	25761190	2825	2825	2825	2825	3
520	20250121	104700	25752715	2850	2850	2850	2850	0
521	20250121	104600	25752715	2850	2850	2850	2850	0
522	20250121	104500	25752715	2850	2850	2850	2850	18
523	20250121	104400	25701415	2850	2850	2850	2850	0
524	20250121	104300	25701415	2850	2850	2850	2850	0
525	20250121	104200	25701415	2850	2850	2850	2850	0
526	20250121	104100	25701415	2850	2850	2850	2850	52
527	20250121	104000	25553215	2850	2850	2850	2850	1
528	20250121	103900	25550365	2820	2820	2820	2820	0
529	20250121	103800	25550365	2820	2820	2820	2820	0
530	20250121	103700	25550365	2820	2820	2820	2820	4
531	20250121	103600	25539085	2825	2825	2825	2825	0
532	20250121	103500	25539085	2825	2855	2855	2825	556
533	20250121	103400	23966705	2855	2850	2855	2850	500
534	20250121	103300	22539525	2850	2850	2850	2850	0
535	20250121	103200	22539525	2850	2850	2850	2850	0
536	20250121	103100	22539525	2850	2850	2850	2850	0
537	20250121	103000	22539525	2850	2850	2850	2850	0
538	20250121	102900	22539525	2850	2850	2850	2850	0
539	20250121	102800	22539525	2850	2850	2850	2850	2181
540	20250121	102700	16323675	2850	2850	2850	2850	4
541	20250121	102600	16312275	2855	2855	2855	2855	0
542	20250121	102500	16312275	2855	2855	2855	2855	1
543	20250121	102400	16309420	2850	2850	2850	2850	0
544	20250121	102300	16309420	2850	2850	2850	2850	13
545	20250121	102200	16272370	2850	2850	2850	2850	4
546	20250121	102100	16260970	2855	2855	2855	2855	6
547	20250121	102000	16243840	2855	2855	2855	2855	4
548	20250121	101900	16232420	2855	2855	2855	2855	0
549	20250121	101800	16232420	2855	2855	2855	2855	1
550	20250121	101700	16229565	2850	2850	2850	2850	4
551	20250121	101600	16218165	2855	2855	2855	2855	0
552	20250121	101500	16218165	2855	2855	2855	2855	1
553	20250121	101400	16215310	2850	2850	2850	2850	0
554	20250121	101300	16215310	2850	2850	2850	2850	10
555	20250121	101200	16186810	2850	2850	2850	2850	4
556	20250121	101100	16175410	2850	2850	2850	2850	0
557	20250121	101000	16175410	2850	2850	2850	2850	0
558	20250121	100900	16175410	2850	2850	2850	2850	1
559	20250121	100800	16172560	2850	2850	2850	2850	0
560	20250121	100700	16172560	2850	2850	2850	2850	4
561	20250121	100600	16161160	2855	2855	2855	2855	0
562	20250121	100500	16161160	2855	2855	2855	2855	0
563	20250121	100400	16161160	2855	2855	2855	2855	0
564	20250121	100300	16161160	2855	2855	2855	2850	122
565	20250121	100200	15813350	2850	2850	2850	2850	4
566	20250121	100100	15801950	2850	2850	2850	2850	0
567	20250121	100000	15801950	2850	2850	2850	2850	0
568	20250121	095900	15801950	2850	2850	2850	2850	0
569	20250121	095800	15801950	2850	2850	2850	2850	5
570	20250121	095700	15787700	2850	2850	2850	2850	4
571	20250121	095600	15776300	2850	2850	2850	2850	315
572	20250121	095500	14878550	2850	2850	2850	2850	0
573	20250121	095400	14878550	2850	2855	2855	2850	656
574	20250121	095300	13008900	2850	2850	2850	2850	12
575	20250121	095200	12974700	2850	2850	2850	2850	62
576	20250121	095100	12798000	2855	2850	2855	2850	71
577	20250121	095000	12595475	2850	2850	2850	2850	0
578	20250121	094900	12595475	2850	2850	2850	2850	0
579	20250121	094800	12595475	2850	2850	2850	2850	30
580	20250121	094700	12509975	2850	2845	2850	2845	533
581	20250121	094600	10991010	2825	2825	2825	2825	500
582	20250121	094500	9578510	2850	2850	2850	2850	0
583	20250121	094400	9578510	2850	2850	2850	2850	2
584	20250121	094300	9572810	2850	2850	2850	2850	0
585	20250121	094200	9572810	2850	2850	2850	2850	0
586	20250121	094100	9572810	2850	2850	2850	2850	0
587	20250121	094000	9572810	2850	2850	2850	2850	0
588	20250121	093900	9572810	2850	2850	2850	2850	87
589	20250121	093800	9324860	2850	2850	2850	2850	0
590	20250121	093700	9324860	2850	2850	2850	2850	0
591	20250121	093600	9324860	2850	2850	2850	2850	0
592	20250121	093500	9324860	2850	2850	2850	2850	0
593	20250121	093400	9324860	2850	2850	2850	2850	0
594	20250121	093300	9324860	2850	2850	2850	2850	0
595	20250121	093200	9324860	2850	2850	2850	2850	0
596	20250121	093100	9324860	2850	2850	2850	2850	0
597	20250121	093000	9324860	2850	2850	2850	2850	1
598	20250121	092900	9322010	2825	2825	2825	2825	0
599	20250121	092800	9322010	2825	2825	2825	2825	0
600	20250121	092700	9322010	2825	2825	2825	2825	4
601	20250121	092600	9310710	2825	2825	2825	2825	0
602	20250121	092500	9310710	2825	2825	2825	2825	0
603	20250121	092400	9310710	2825	2825	2825	2825	0
604	20250121	092300	9310710	2825	2825	2825	2825	20
605	20250121	092200	9254210	2825	2825	2825	2825	4
606	20250121	092100	9242910	2825	2825	2825	2825	60
607	20250121	092000	9073410	2825	2825	2825	2825	0
608	20250121	091900	9073410	2825	2825	2825	2825	0
609	20250121	091800	9073410	2825	2825	2825	2825	0
610	20250121	091700	9073410	2825	2825	2825	2825	18
611	20250121	091600	9022560	2820	2825	2825	2820	90
612	20250121	091500	8768585	2825	2840	2840	2825	548
613	20250121	091400	7215280	2840	2840	2840	2840	0
614	20250121	091300	7215280	2840	2840	2840	2840	0
615	20250121	091200	7215280	2840	2860	2860	2840	101
616	20250121	091100	6926440	2860	2860	2860	2860	0
617	20250121	091000	6926440	2860	2860	2860	2860	0
618	20250121	090900	6926440	2860	2855	2860	2855	500
619	20250121	090800	5497065	2835	2835	2835	2835	0
620	20250121	090700	5497065	2835	2850	2855	2835	515
621	20250121	090600	4027145	2820	2830	2830	2820	39
622	20250121	090500	3916960	2845	2845	2845	2845	0
623	20250121	090400	3916960	2845	2855	2860	2815	1239
624	20250121	090300	382225	2850	2850	2850	2850	0
625	20250121	090200	382225	2850	2850	2850	2850	4
626	20250121	090100	370825	2850	2850	2850	2850	52
627	20250121	090000	222625	2850	2845	2860	2845	78