KissMeData/041650/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192600	104384045	3000	3000	3000	3000	140
3	20250121	192500	104384045	3000	3000	3000	3000	0
4	20250121	192400	104384045	3000	3000	3000	3000	0
5	20250121	192300	104384045	3000	3000	3000	3000	0
6	20250121	192200	104384045	3000	3000	3000	3000	0
7	20250121	192100	104384045	3000	3000	3000	3000	0
8	20250121	192000	104384045	3000	3000	3000	3000	0
9	20250121	191900	104384045	3000	3000	3000	3000	0
10	20250121	191800	104384045	3000	3000	3000	3000	0
11	20250121	191700	104384045	3000	3000	3000	3000	0
12	20250121	191600	104384045	3000	3000	3000	3000	0
13	20250121	191500	104384045	3000	3000	3000	3000	0
14	20250121	191400	104384045	3000	3000	3000	3000	0
15	20250121	191300	104384045	3000	3000	3000	3000	0
16	20250121	191200	104384045	3000	3000	3000	3000	0
17	20250121	191100	104384045	3000	3000	3000	3000	0
18	20250121	191000	104384045	3000	3000	3000	3000	0
19	20250121	190900	104384045	3000	3000	3000	3000	0
20	20250121	190800	104384045	3000	3000	3000	3000	0
21	20250121	190700	104384045	3000	3000	3000	3000	0
22	20250121	190600	104384045	3000	3000	3000	3000	0
23	20250121	190500	104384045	3000	3000	3000	3000	0
24	20250121	190400	104384045	3000	3000	3000	3000	0
25	20250121	190300	104384045	3000	3000	3000	3000	0
26	20250121	190200	104384045	3000	3000	3000	3000	0
27	20250121	190100	104384045	3000	3000	3000	3000	0
28	20250121	190000	104384045	3000	3000	3000	3000	0
29	20250121	185900	104384045	3000	3000	3000	3000	0
30	20250121	185800	104384045	3000	3000	3000	3000	0
31	20250121	185700	104384045	3000	3000	3000	3000	0
32	20250121	185600	104384045	3000	3000	3000	3000	140
33	20250121	185500	104384045	3000	3000	3000	3000	0
34	20250121	185400	104384045	3000	3000	3000	3000	0
35	20250121	185300	104384045	3000	3000	3000	3000	0
36	20250121	185200	104384045	3000	3000	3000	3000	0
37	20250121	185100	104384045	3000	3000	3000	3000	0
38	20250121	185000	104384045	3000	3000	3000	3000	0
39	20250121	184900	104384045	3000	3000	3000	3000	0
40	20250121	184800	104384045	3000	3000	3000	3000	0
41	20250121	184700	104384045	3000	3000	3000	3000	0
42	20250121	184600	104384045	3000	3000	3000	3000	0
43	20250121	184500	104384045	3000	3000	3000	3000	0
44	20250121	184400	104384045	3000	3000	3000	3000	0
45	20250121	184300	104384045	3000	3000	3000	3000	0
46	20250121	184200	104384045	3000	3000	3000	3000	0
47	20250121	184100	104384045	3000	3000	3000	3000	0
48	20250121	184000	104384045	3000	3000	3000	3000	0
49	20250121	183900	104384045	3000	3000	3000	3000	0
50	20250121	183800	104384045	3000	3000	3000	3000	0
51	20250121	183700	104384045	3000	3000	3000	3000	0
52	20250121	183600	104384045	3000	3000	3000	3000	0
53	20250121	183500	104384045	3000	3000	3000	3000	0
54	20250121	183400	104384045	3000	3000	3000	3000	0
55	20250121	183300	104384045	3000	3000	3000	3000	0
56	20250121	183200	104384045	3000	3000	3000	3000	0
57	20250121	183100	104384045	3000	3000	3000	3000	0
58	20250121	183000	104384045	3000	3000	3000	3000	0
59	20250121	182900	104384045	3000	3000	3000	3000	0
60	20250121	182800	104384045	3000	3000	3000	3000	0
61	20250121	182700	104384045	3000	3000	3000	3000	0
62	20250121	182600	104384045	3000	3000	3000	3000	140
63	20250121	182500	104384045	3000	3000	3000	3000	0
64	20250121	182400	104384045	3000	3000	3000	3000	0
65	20250121	182300	104384045	3000	3000	3000	3000	0
66	20250121	182200	104384045	3000	3000	3000	3000	0
67	20250121	182100	104384045	3000	3000	3000	3000	0
68	20250121	182000	104384045	3000	3000	3000	3000	0
69	20250121	181900	104384045	3000	3000	3000	3000	0
70	20250121	181800	104384045	3000	3000	3000	3000	0
71	20250121	181700	104384045	3000	3000	3000	3000	0
72	20250121	181600	104384045	3000	3000	3000	3000	0
73	20250121	181500	104384045	3000	3000	3000	3000	0
74	20250121	181400	104384045	3000	3000	3000	3000	0
75	20250121	181300	104384045	3000	3000	3000	3000	0
76	20250121	181200	104384045	3000	3000	3000	3000	0
77	20250121	181100	104384045	3000	3000	3000	3000	0
78	20250121	181000	104384045	3000	3000	3000	3000	0
79	20250121	180900	104384045	3000	3000	3000	3000	0
80	20250121	180800	104384045	3000	3000	3000	3000	0
81	20250121	180700	104384045	3000	3000	3000	3000	0
82	20250121	180600	104384045	3000	3000	3000	3000	0
83	20250121	180500	104384045	3000	3000	3000	3000	0
84	20250121	180400	104384045	3000	3000	3000	3000	0
85	20250121	180300	104384045	3000	3000	3000	3000	0
86	20250121	180200	104384045	3000	3000	3000	3000	0
87	20250121	180100	104384045	3000	3000	3000	3000	0
88	20250121	180000	104384045	3000	3000	3000	3000	0
89	20250121	175900	104384045	3000	3000	3000	3000	0
90	20250121	175800	104384045	3000	3000	3000	3000	0
91	20250121	175700	104384045	3000	3000	3000	3000	0
92	20250121	175600	104384045	3000	3000	3000	3000	140
93	20250121	175500	104384045	3000	3000	3000	3000	0
94	20250121	175400	104384045	3000	3000	3000	3000	0
95	20250121	175300	104384045	3000	3000	3000	3000	0
96	20250121	175200	104384045	3000	3000	3000	3000	0
97	20250121	175100	104384045	3000	3000	3000	3000	0
98	20250121	175000	104384045	3000	3000	3000	3000	0
99	20250121	174900	104384045	3000	3000	3000	3000	0
100	20250121	174800	104384045	3000	3000	3000	3000	0
101	20250121	174700	104384045	3000	3000	3000	3000	0
102	20250121	174600	104384045	3000	3000	3000	3000	0
103	20250121	174500	104384045	3000	3000	3000	3000	0
104	20250121	174400	104384045	3000	3000	3000	3000	0
105	20250121	174300	104384045	3000	3000	3000	3000	0
106	20250121	174200	104384045	3000	3000	3000	3000	0
107	20250121	174100	104384045	3000	3000	3000	3000	0
108	20250121	174000	104384045	3000	3000	3000	3000	0
109	20250121	173900	104384045	3000	3000	3000	3000	0
110	20250121	173800	104384045	3000	3000	3000	3000	0
111	20250121	173700	104384045	3000	3000	3000	3000	0
112	20250121	173600	104384045	3000	3000	3000	3000	0
113	20250121	173500	104384045	3000	3000	3000	3000	0
114	20250121	173400	104384045	3000	3000	3000	3000	0
115	20250121	173300	104384045	3000	3000	3000	3000	0
116	20250121	173200	104384045	3000	3000	3000	3000	0
117	20250121	173100	104384045	3000	3000	3000	3000	0
118	20250121	173000	104384045	3000	3000	3000	3000	0
119	20250121	172900	104384045	3000	3000	3000	3000	0
120	20250121	172800	104384045	3000	3000	3000	3000	0
121	20250121	172700	104384045	3000	3000	3000	3000	0
122	20250121	172600	104384045	3000	3000	3000	3000	140
123	20250121	172500	104384045	3000	3000	3000	3000	0
124	20250121	172400	104384045	3000	3000	3000	3000	0
125	20250121	172300	104384045	3000	3000	3000	3000	0
126	20250121	172200	104384045	3000	3000	3000	3000	0
127	20250121	172100	104384045	3000	3000	3000	3000	0
128	20250121	172000	104384045	3000	3000	3000	3000	0
129	20250121	171900	104384045	3000	3000	3000	3000	0
130	20250121	171800	104384045	3000	3000	3000	3000	0
131	20250121	171700	104384045	3000	3000	3000	3000	0
132	20250121	171600	104384045	3000	3000	3000	3000	0
133	20250121	171500	104384045	3000	3000	3000	3000	0
134	20250121	171400	104384045	3000	3000	3000	3000	0
135	20250121	171300	104384045	3000	3000	3000	3000	0
136	20250121	171200	104384045	3000	3000	3000	3000	0
137	20250121	171100	104384045	3000	3000	3000	3000	0
138	20250121	171000	104384045	3000	3000	3000	3000	0
139	20250121	170900	104384045	3000	3000	3000	3000	0
140	20250121	170800	104384045	3000	3000	3000	3000	0
141	20250121	170700	104384045	3000	3000	3000	3000	0
142	20250121	170600	104384045	3000	3000	3000	3000	0
143	20250121	170500	104384045	3000	3000	3000	3000	0
144	20250121	170400	104384045	3000	3000	3000	3000	0
145	20250121	170300	104384045	3000	3000	3000	3000	0
146	20250121	170200	104384045	3000	3000	3000	3000	0
147	20250121	170100	104384045	3000	3000	3000	3000	0
148	20250121	170000	104384045	3000	3000	3000	3000	0
149	20250121	165900	104384045	3000	3000	3000	3000	0
150	20250121	165800	104384045	3000	3000	3000	3000	0
151	20250121	165700	104384045	3000	3000	3000	3000	0
152	20250121	165600	104384045	3000	3000	3000	3000	140
153	20250121	165500	104384045	3000	3000	3000	3000	0
154	20250121	165400	104384045	3000	3000	3000	3000	0
155	20250121	165300	104384045	3000	3000	3000	3000	0
156	20250121	165200	104384045	3000	3000	3000	3000	0
157	20250121	165100	104384045	3000	3000	3000	3000	0
158	20250121	165000	104384045	3000	3000	3000	3000	0
159	20250121	164900	104384045	3000	3000	3000	3000	0
160	20250121	164800	104384045	3000	3000	3000	3000	0
161	20250121	164700	104384045	3000	3000	3000	3000	0
162	20250121	164600	104384045	3000	3000	3000	3000	0
163	20250121	164500	104384045	3000	3000	3000	3000	0
164	20250121	164400	104384045	3000	3000	3000	3000	0
165	20250121	164300	104384045	3000	3000	3000	3000	0
166	20250121	164200	104384045	3000	3000	3000	3000	0
167	20250121	164100	104384045	3000	3000	3000	3000	0
168	20250121	164000	104384045	3000	3000	3000	3000	0
169	20250121	163900	104384045	3000	3000	3000	3000	0
170	20250121	163800	104384045	3000	3000	3000	3000	0
171	20250121	163700	104384045	3000	3000	3000	3000	0
172	20250121	163600	104384045	3000	3000	3000	3000	0
173	20250121	163500	104384045	3000	3000	3000	3000	0
174	20250121	163400	104384045	3000	3000	3000	3000	0
175	20250121	163300	104384045	3000	3000	3000	3000	0
176	20250121	163200	104384045	3000	3000	3000	3000	0
177	20250121	163100	104384045	3000	3000	3000	3000	0
178	20250121	163000	104384045	3000	3000	3000	3000	0
179	20250121	162900	104384045	3000	3000	3000	3000	0
180	20250121	162800	104384045	3000	3000	3000	3000	0
181	20250121	162700	104384045	3000	3000	3000	3000	0
182	20250121	162600	104384045	3000	3000	3000	3000	140
183	20250121	162500	104384045	3000	3000	3000	3000	0
184	20250121	162400	104384045	3000	3000	3000	3000	0
185	20250121	162300	104384045	3000	3000	3000	3000	0
186	20250121	162200	104384045	3000	3000	3000	3000	0
187	20250121	162100	104384045	3000	3000	3000	3000	0
188	20250121	162000	104384045	3000	3000	3000	3000	0
189	20250121	161900	104384045	3000	3000	3000	3000	0
190	20250121	161800	104384045	3000	3000	3000	3000	0
191	20250121	161700	104384045	3000	3000	3000	3000	0
192	20250121	161600	104384045	3000	3000	3000	3000	0
193	20250121	161500	104384045	3000	3000	3000	3000	0
194	20250121	161400	104384045	3000	3000	3000	3000	0
195	20250121	161300	104384045	3000	3000	3000	3000	0
196	20250121	161200	104384045	3000	3000	3000	3000	0
197	20250121	161100	104384045	3000	3000	3000	3000	0
198	20250121	161000	104384045	3000	3000	3000	3000	0
199	20250121	160900	104384045	3000	3000	3000	3000	0
200	20250121	160800	104384045	3000	3000	3000	3000	0
201	20250121	160700	104384045	3000	3000	3000	3000	0
202	20250121	160600	104384045	3000	3000	3000	3000	0
203	20250121	160500	104384045	3000	3000	3000	3000	0
204	20250121	160400	104384045	3000	3000	3000	3000	0
205	20250121	160300	104384045	3000	3000	3000	3000	0
206	20250121	160200	104384045	3000	3000	3000	3000	0
207	20250121	160100	104384045	3000	3000	3000	3000	0
208	20250121	160000	104384045	3000	3000	3000	3000	0
209	20250121	155900	104384045	3000	3000	3000	3000	0
210	20250121	155800	104384045	3000	3000	3000	3000	0
211	20250121	155700	104384045	3000	3000	3000	3000	0
212	20250121	155600	104384045	3000	3000	3000	3000	140
213	20250121	155500	104384045	3000	3000	3000	3000	0
214	20250121	155400	104384045	3000	3000	3000	3000	0
215	20250121	155300	104384045	3000	3000	3000	3000	0
216	20250121	155200	104384045	3000	3000	3000	3000	0
217	20250121	155100	104384045	3000	3000	3000	3000	0
218	20250121	155000	104384045	3000	3000	3000	3000	0
219	20250121	154900	104384045	3000	3000	3000	3000	0
220	20250121	154800	104384045	3000	3000	3000	3000	0
221	20250121	154700	104384045	3000	3000	3000	3000	0
222	20250121	154600	104384045	3000	3000	3000	3000	0
223	20250121	154500	104384045	3000	3000	3000	3000	0
224	20250121	154400	104384045	3000	3000	3000	3000	0
225	20250121	154300	104384045	3000	3000	3000	3000	0
226	20250121	154200	104384045	3000	3000	3000	3000	0
227	20250121	154100	104384045	3000	3000	3000	3000	0
228	20250121	154000	104384045	3000	3000	3000	3000	0
229	20250121	153900	104384045	3000	3000	3000	3000	0
230	20250121	153800	104384045	3000	3000	3000	3000	0
231	20250121	153700	104384045	3000	3000	3000	3000	0
232	20250121	153600	104384045	3000	3000	3000	3000	0
233	20250121	153500	104384045	3000	3000	3000	3000	0
234	20250121	153400	104384045	3000	3000	3000	3000	0
235	20250121	153300	104384045	3000	3000	3000	3000	0
236	20250121	153200	104384045	3000	3000	3000	3000	0
237	20250121	153100	104384045	3000	3000	3000	3000	0
238	20250121	153000	104384045	3000	3000	3000	3000	140
239	20250121	152900	103964045	2995	2995	2995	2995	0
240	20250121	152800	103964045	2995	2995	2995	2995	0
241	20250121	152700	103964045	2995	2995	2995	2995	0
242	20250121	152600	103964045	2995	2995	2995	2995	0
243	20250121	152500	103964045	2995	2995	2995	2995	0
244	20250121	152400	103964045	2995	2995	2995	2995	0
245	20250121	152300	103964045	2995	2995	2995	2995	0
246	20250121	152200	103964045	2995	2995	2995	2995	0
247	20250121	152100	103964045	2995	2995	2995	2995	0
248	20250121	152000	103964045	2995	2995	2995	2995	0
249	20250121	151900	103964045	2995	2990	2995	2990	1033
250	20250121	151800	100875355	2980	2980	2980	2980	0
251	20250121	151700	100875355	2980	2980	2980	2980	0
252	20250121	151600	100875355	2980	2980	2980	2980	0
253	20250121	151500	100875355	2980	2980	2980	2980	513
254	20250121	151400	99346615	2980	2980	2980	2980	0
255	20250121	151300	99346615	2980	2980	2980	2980	0
256	20250121	151200	99346615	2980	2980	2980	2980	0
257	20250121	151100	99346615	2980	2980	2980	2980	0
258	20250121	151000	99346615	2980	2980	2980	2980	0
259	20250121	150900	99346615	2980	2980	2980	2980	0
260	20250121	150800	99346615	2980	2980	2980	2980	0
261	20250121	150700	99346615	2980	2980	2980	2980	0
262	20250121	150600	99346615	2980	2980	2980	2980	0
263	20250121	150500	99346615	2980	2980	2980	2980	0
264	20250121	150400	99346615	2980	2980	2980	2980	0
265	20250121	150300	99346615	2980	2980	2980	2980	0
266	20250121	150200	99346615	2980	2980	2980	2980	0
267	20250121	150100	99346615	2980	2980	2980	2980	0
268	20250121	150000	99346615	2980	2980	2980	2980	0
269	20250121	145900	99346615	2980	2980	2980	2980	0
270	20250121	145800	99346615	2980	2980	2980	2980	318
271	20250121	145700	98398975	2980	2980	2980	2980	9
272	20250121	145600	98372155	2980	2980	2980	2980	0
273	20250121	145500	98372155	2980	2980	2980	2980	0
274	20250121	145400	98372155	2980	2980	2980	2980	0
275	20250121	145300	98372155	2980	2980	2980	2980	0
276	20250121	145200	98372155	2980	2980	2980	2980	0
277	20250121	145100	98372155	2980	2980	2980	2980	0
278	20250121	145000	98372155	2980	2980	2980	2980	0
279	20250121	144900	98372155	2980	2980	2980	2980	101
280	20250121	144800	98071175	2980	2980	2980	2980	0
281	20250121	144700	98071175	2980	2980	2980	2980	0
282	20250121	144600	98071175	2980	2980	2980	2980	0
283	20250121	144500	98071175	2980	2980	2980	2980	0
284	20250121	144400	98071175	2980	2980	2980	2980	0
285	20250121	144300	98071175	2980	2980	2980	2980	3
286	20250121	144200	98062235	2990	2990	2990	2990	0
287	20250121	144100	98062235	2990	2990	2990	2990	0
288	20250121	144000	98062235	2990	2990	2990	2990	0
289	20250121	143900	98062235	2990	2990	2990	2990	0
290	20250121	143800	98062235	2990	2990	2990	2990	1
291	20250121	143700	98059245	2980	2980	2980	2980	0
292	20250121	143600	98059245	2980	2980	2980	2980	0
293	20250121	143500	98059245	2980	2980	2980	2980	0
294	20250121	143400	98059245	2980	2980	2980	2980	0
295	20250121	143300	98059245	2980	2980	2980	2980	0
296	20250121	143200	98059245	2980	2980	2980	2980	0
297	20250121	143100	98059245	2980	2980	2980	2980	0
298	20250121	143000	98059245	2980	2980	2980	2980	0
299	20250121	142900	98059245	2980	2980	2980	2980	0
300	20250121	142800	98059245	2980	2985	2985	2980	200
301	20250121	142700	97462540	2985	2985	2985	2985	0
302	20250121	142600	97462540	2985	2985	2985	2985	0
303	20250121	142500	97462540	2985	2985	2985	2985	0
304	20250121	142400	97462540	2985	2985	2985	2985	0
305	20250121	142300	97462540	2985	2985	2985	2985	0
306	20250121	142200	97462540	2985	2985	2985	2985	0
307	20250121	142100	97462540	2985	2985	2985	2985	0
308	20250121	142000	97462540	2985	2985	2985	2985	0
309	20250121	141900	97462540	2985	2985	2985	2985	0
310	20250121	141800	97462540	2985	2985	2985	2985	0
311	20250121	141700	97462540	2985	2985	2985	2985	0
312	20250121	141600	97462540	2985	2985	2985	2985	0
313	20250121	141500	97462540	2985	2985	2985	2985	1
314	20250121	141400	97459555	2985	2985	2985	2985	0
315	20250121	141300	97459555	2985	2985	2985	2985	0
316	20250121	141200	97459555	2985	2985	2985	2985	0
317	20250121	141100	97459555	2985	2985	2985	2985	0
318	20250121	141000	97459555	2985	2985	2985	2985	21
319	20250121	140900	97396870	2990	2990	2990	2990	0
320	20250121	140800	97396870	2990	2990	2990	2990	0
321	20250121	140700	97396870	2990	2990	2990	2990	0
322	20250121	140600	97396870	2990	2990	2990	2990	0
323	20250121	140500	97396870	2990	2990	2990	2990	0
324	20250121	140400	97396870	2990	2990	2990	2990	1
325	20250121	140300	97393880	2990	2990	2990	2990	0
326	20250121	140200	97393880	2990	2990	2990	2990	0
327	20250121	140100	97393880	2990	2990	2990	2990	100
328	20250121	140000	97094880	2990	2990	2990	2990	0
329	20250121	135900	97094880	2990	2990	2990	2990	0
330	20250121	135800	97094880	2990	2990	2990	2990	3
331	20250121	135700	97085910	2990	2990	2990	2990	0
332	20250121	135600	97085910	2990	2990	2990	2990	0
333	20250121	135500	97085910	2990	2990	2990	2990	0
334	20250121	135400	97085910	2990	2990	2990	2990	231
335	20250121	135300	96395220	2990	2990	2990	2990	0
336	20250121	135200	96395220	2990	2990	2990	2990	0
337	20250121	135100	96395220	2990	2990	2990	2990	3
338	20250121	135000	96386250	2990	2990	2990	2990	25
339	20250121	134900	96311500	2990	2990	2990	2990	15
340	20250121	134800	96266650	2995	2995	2995	2995	0
341	20250121	134700	96266650	2995	2995	2995	2995	0
342	20250121	134600	96266650	2995	2995	2995	2995	22
343	20250121	134500	96200760	2990	2990	2990	2990	0
344	20250121	134400	96200760	2990	2990	2990	2990	15
345	20250121	134300	96155910	2985	2985	2985	2985	15
346	20250121	134200	96111135	2980	2980	2980	2980	0
347	20250121	134100	96111135	2980	2980	2980	2980	745
348	20250121	134000	93891035	2975	2975	2975	2975	0
349	20250121	133900	93891035	2975	2975	2975	2975	0
350	20250121	133800	93891035	2975	2975	2975	2975	0
351	20250121	133700	93891035	2975	2975	2975	2975	0
352	20250121	133600	93891035	2975	2975	2975	2975	1
353	20250121	133500	93888060	2975	2975	2975	2975	0
354	20250121	133400	93888060	2975	2975	2975	2975	0
355	20250121	133300	93888060	2975	2975	2975	2975	0
356	20250121	133200	93888060	2975	2975	2975	2975	43
357	20250121	133100	93760135	2975	2975	2975	2975	1
358	20250121	133000	93757160	2975	2975	2975	2975	0
359	20250121	132900	93757160	2975	2975	2975	2975	0
360	20250121	132800	93757160	2975	2975	2975	2975	0
361	20250121	132700	93757160	2975	2975	2975	2975	0
362	20250121	132600	93757160	2975	2975	2975	2975	7
363	20250121	132500	93736335	2975	2975	2975	2975	2
364	20250121	132400	93730385	2975	2975	2975	2975	0
365	20250121	132300	93730385	2975	2975	2975	2975	0
366	20250121	132200	93730385	2975	2975	2975	2975	0
367	20250121	132100	93730385	2975	2975	2975	2975	0
368	20250121	132000	93730385	2975	2975	2975	2975	0
369	20250121	131900	93730385	2975	2975	2975	2975	0
370	20250121	131800	93730385	2975	2975	2975	2975	0
371	20250121	131700	93730385	2975	2975	2975	2975	0
372	20250121	131600	93730385	2975	2975	2975	2975	0
373	20250121	131500	93730385	2975	2975	2975	2975	0
374	20250121	131400	93730385	2975	2975	2975	2975	0
375	20250121	131300	93730385	2975	2975	2975	2975	0
376	20250121	131200	93730385	2975	2975	2975	2975	0
377	20250121	131100	93730385	2975	2975	2975	2975	0
378	20250121	131000	93730385	2975	2975	2975	2975	0
379	20250121	130900	93730385	2975	2975	2975	2975	0
380	20250121	130800	93730385	2975	2975	2975	2975	0
381	20250121	130700	93730385	2975	2975	2975	2975	490
382	20250121	130600	92272635	2980	2980	2980	2980	0
383	20250121	130500	92272635	2980	2975	2980	2975	172
384	20250121	130400	91760135	2975	2975	2975	2975	0
385	20250121	130300	91760135	2975	2975	2975	2975	0
386	20250121	130200	91760135	2975	2975	2975	2975	86
387	20250121	130100	91504285	2970	2970	2970	2970	0
388	20250121	130000	91504285	2970	2970	2970	2970	0
389	20250121	125900	91504285	2970	2970	2970	2970	0
390	20250121	125800	91504285	2970	2970	2970	2970	0
391	20250121	125700	91504285	2970	2970	2970	2970	0
392	20250121	125600	91504285	2970	2970	2970	2970	0
393	20250121	125500	91504285	2970	2970	2970	2970	0
394	20250121	125400	91504285	2970	2970	2970	2970	0
395	20250121	125300	91504285	2970	2970	2970	2970	0
396	20250121	125200	91504285	2970	2970	2970	2970	0
397	20250121	125100	91504285	2970	2970	2970	2970	0
398	20250121	125000	91504285	2970	2970	2970	2970	0
399	20250121	124900	91504285	2970	2970	2970	2970	0
400	20250121	124800	91504285	2970	2970	2970	2970	0
401	20250121	124700	91504285	2970	2970	2970	2970	0
402	20250121	124600	91504285	2970	2970	2970	2970	0
403	20250121	124500	91504285	2970	2970	2970	2970	0
404	20250121	124400	91504285	2970	2970	2970	2970	0
405	20250121	124300	91504285	2970	2970	2970	2970	0
406	20250121	124200	91504285	2970	2970	2970	2970	0
407	20250121	124100	91504285	2970	2970	2970	2970	0
408	20250121	124000	91504285	2970	2970	2970	2970	0
409	20250121	123900	91504285	2970	2970	2970	2970	0
410	20250121	123800	91504285	2970	2970	2970	2970	0
411	20250121	123700	91504285	2970	2970	2970	2970	0
412	20250121	123600	91504285	2970	2970	2970	2970	0
413	20250121	123500	91504285	2970	2970	2970	2970	0
414	20250121	123400	91504285	2970	2970	2970	2970	0
415	20250121	123300	91504285	2970	2970	2970	2970	0
416	20250121	123200	91504285	2970	2970	2970	2970	0
417	20250121	123100	91504285	2970	2970	2970	2970	0
418	20250121	123000	91504285	2970	2970	2970	2970	0
419	20250121	122900	91504285	2970	2970	2970	2970	0
420	20250121	122800	91504285	2970	2970	2970	2970	0
421	20250121	122700	91504285	2970	2970	2970	2970	0
422	20250121	122600	91504285	2970	2970	2970	2970	0
423	20250121	122500	91504285	2970	2970	2970	2970	0
424	20250121	122400	91504285	2970	2970	2970	2970	0
425	20250121	122300	91504285	2970	2985	2985	2970	441
426	20250121	122200	90192365	2985	2985	2985	2985	0
427	20250121	122100	90192365	2985	2985	2985	2985	0
428	20250121	122000	90192365	2985	2985	2985	2985	0
429	20250121	121900	90192365	2985	2985	2985	2985	0
430	20250121	121800	90192365	2985	2985	2985	2985	0
431	20250121	121700	90192365	2985	2985	2985	2985	0
432	20250121	121600	90192365	2985	2985	2985	2985	0
433	20250121	121500	90192365	2985	2985	2985	2985	0
434	20250121	121400	90192365	2985	2985	2985	2985	0
435	20250121	121300	90192365	2985	2985	2985	2985	0
436	20250121	121200	90192365	2985	2985	2985	2985	0
437	20250121	121100	90192365	2985	2985	2985	2985	0
438	20250121	121000	90192365	2985	2985	2985	2985	0
439	20250121	120900	90192365	2985	2985	2985	2985	0
440	20250121	120800	90192365	2985	2985	2985	2985	0
441	20250121	120700	90192365	2985	2985	2985	2985	0
442	20250121	120600	90192365	2985	2985	2985	2985	0
443	20250121	120500	90192365	2985	2985	2985	2985	0
444	20250121	120400	90192365	2985	2985	2985	2985	0
445	20250121	120300	90192365	2985	2985	2985	2985	0
446	20250121	120200	90192365	2985	2985	2985	2985	0
447	20250121	120100	90192365	2985	2985	2985	2985	0
448	20250121	120000	90192365	2985	2985	2985	2985	0
449	20250121	115900	90192365	2985	2985	2985	2985	0
450	20250121	115800	90192365	2985	2985	2985	2985	0
451	20250121	115700	90192365	2985	2985	2985	2985	0
452	20250121	115600	90192365	2985	2985	2985	2985	0
453	20250121	115500	90192365	2985	2985	2985	2985	0
454	20250121	115400	90192365	2985	2985	2985	2985	0
455	20250121	115300	90192365	2985	2985	2985	2985	0
456	20250121	115200	90192365	2985	2985	2985	2985	0
457	20250121	115100	90192365	2985	2985	2985	2985	0
458	20250121	115000	90192365	2985	2985	2985	2985	0
459	20250121	114900	90192365	2985	2985	2985	2985	0
460	20250121	114800	90192365	2985	2985	2985	2985	0
461	20250121	114700	90192365	2985	2985	2985	2985	0
462	20250121	114600	90192365	2985	2985	2985	2985	0
463	20250121	114500	90192365	2985	2985	2985	2985	0
464	20250121	114400	90192365	2985	2985	2985	2985	0
465	20250121	114300	90192365	2985	2985	2985	2985	0
466	20250121	114200	90192365	2985	2985	2985	2985	1
467	20250121	114100	90189380	2975	2980	2980	2975	1000
468	20250121	114000	87214230	3000	3000	3000	3000	0
469	20250121	113900	87214230	3000	3000	3000	3000	0
470	20250121	113800	87214230	3000	3000	3000	3000	10
471	20250121	113700	87184230	3000	3000	3000	3000	0
472	20250121	113600	87184230	3000	3000	3000	3000	0
473	20250121	113500	87184230	3000	3000	3000	3000	0
474	20250121	113400	87184230	3000	3000	3000	3000	0
475	20250121	113300	87184230	3000	3000	3000	3000	0
476	20250121	113200	87184230	3000	3000	3000	3000	0
477	20250121	113100	87184230	3000	3000	3000	3000	0
478	20250121	113000	87184230	3000	2995	3000	2995	6311
479	20250121	112900	68252790	2995	2995	2995	2995	50
480	20250121	112800	68103040	2995	2995	2995	2995	840
481	20250121	112700	65587240	2990	2990	2990	2990	245
482	20250121	112600	64854690	2985	2985	2985	2985	153
483	20250121	112500	64397985	2985	2985	2985	2985	0
484	20250121	112400	64397985	2985	2985	2985	2985	0
485	20250121	112300	64397985	2985	2985	2985	2985	108
486	20250121	112200	64075605	2980	2985	2985	2980	36
487	20250121	112100	63968320	2985	2985	2985	2985	0
488	20250121	112000	63968320	2985	2985	2985	2985	3
489	20250121	111900	63959365	2985	2985	2985	2985	0
490	20250121	111800	63959365	2985	2990	2990	2985	5
491	20250121	111700	63944420	2995	2995	2995	2995	0
492	20250121	111600	63944420	2995	2995	2995	2995	7
493	20250121	111500	63923455	2995	2995	2995	2995	0
494	20250121	111400	63923455	2995	2995	2995	2995	0
495	20250121	111300	63923455	2995	2995	2995	2995	0
496	20250121	111200	63923455	2995	2995	2995	2995	0
497	20250121	111100	63923455	2995	2995	2995	2995	0
498	20250121	111000	63923455	2995	2995	2995	2995	0
499	20250121	110900	63923455	2995	2995	2995	2995	0
500	20250121	110800	63923455	2995	2995	2995	2995	0
501	20250121	110700	63923455	2995	2995	2995	2995	12
502	20250121	110600	63887515	2955	2955	2955	2955	0
503	20250121	110500	63887515	2955	2955	2955	2955	0
504	20250121	110400	63887515	2955	2955	2955	2955	0
505	20250121	110300	63887515	2955	2955	2955	2955	0
506	20250121	110200	63887515	2955	2955	2955	2955	0
507	20250121	110100	63887515	2955	2975	2975	2955	2230
508	20250121	110000	57275570	2995	2995	2995	2995	0
509	20250121	105900	57275570	2995	2995	2995	2995	0
510	20250121	105800	57275570	2995	2995	2995	2995	0
511	20250121	105700	57275570	2995	2995	2995	2995	30
512	20250121	105600	57185720	2995	2995	2995	2995	0
513	20250121	105500	57185720	2995	2995	2995	2995	0
514	20250121	105400	57185720	2995	2995	2995	2995	0
515	20250121	105300	57185720	2995	2995	2995	2995	0
516	20250121	105200	57185720	2995	2995	2995	2995	0
517	20250121	105100	57185720	2995	2995	2995	2995	0
518	20250121	105000	57185720	2995	2995	2995	2995	0
519	20250121	104900	57185720	2995	2995	2995	2995	0
520	20250121	104800	57185720	2995	2995	2995	2995	0
521	20250121	104700	57185720	2995	2995	2995	2995	0
522	20250121	104600	57185720	2995	2995	2995	2995	0
523	20250121	104500	57185720	2995	2995	2995	2995	0
524	20250121	104400	57185720	2995	2995	2995	2995	1
525	20250121	104300	57182725	2975	2975	2975	2975	0
526	20250121	104200	57182725	2975	2975	2975	2975	0
527	20250121	104100	57182725	2975	2975	2975	2975	0
528	20250121	104000	57182725	2975	2975	2975	2975	0
529	20250121	103900	57182725	2975	2975	2975	2975	42
530	20250121	103800	57057775	2980	2980	2980	2980	3
531	20250121	103700	57048835	2980	2980	2980	2980	0
532	20250121	103600	57048835	2980	2980	2980	2980	100
533	20250121	103500	56750835	2980	2980	2980	2980	0
534	20250121	103400	56750835	2980	2980	2980	2980	0
535	20250121	103300	56750835	2980	2980	2980	2980	0
536	20250121	103200	56750835	2980	2980	2980	2980	40
537	20250121	103100	56631635	2980	2980	2980	2980	219
538	20250121	103000	55979015	2980	2980	2980	2980	0
539	20250121	102900	55979015	2980	2995	2995	2980	260
540	20250121	102800	55203315	2995	2995	2995	2995	0
541	20250121	102700	55203315	2995	2995	2995	2995	0
542	20250121	102600	55203315	2995	2995	2995	2995	0
543	20250121	102500	55203315	2995	2995	2995	2995	0
544	20250121	102400	55203315	2995	2995	2995	2995	0
545	20250121	102300	55203315	2995	2995	2995	2995	0
546	20250121	102200	55203315	2995	2995	2995	2995	0
547	20250121	102100	55203315	2995	2995	2995	2995	0
548	20250121	102000	55203315	2995	2995	2995	2995	0
549	20250121	101900	55203315	2995	2995	2995	2995	0
550	20250121	101800	55203315	2995	2995	2995	2995	0
551	20250121	101700	55203315	2995	2995	2995	2995	2
552	20250121	101600	55197325	2985	2985	2985	2985	0
553	20250121	101500	55197325	2985	2985	2985	2985	0
554	20250121	101400	55197325	2985	2985	2985	2985	0
555	20250121	101300	55197325	2985	2985	2985	2985	51
556	20250121	101200	55045090	2995	2995	2995	2995	0
557	20250121	101100	55045090	2995	2995	2995	2995	0
558	20250121	101000	55045090	2995	2995	2995	2995	0
559	20250121	100900	55045090	2995	2995	2995	2995	1500
560	20250121	100800	50552590	2995	2995	2995	2995	0
561	20250121	100700	50552590	2995	2995	2995	2995	0
562	20250121	100600	50552590	2995	2995	2995	2995	0
563	20250121	100500	50552590	2995	2995	2995	2995	1
564	20250121	100400	50549595	2975	2975	2975	2975	0
565	20250121	100300	50549595	2975	2975	2975	2975	0
566	20250121	100200	50549595	2975	2975	2975	2975	0
567	20250121	100100	50549595	2975	2975	2975	2975	0
568	20250121	100000	50549595	2975	2975	2975	2975	0
569	20250121	095900	50549595	2975	2975	2975	2975	0
570	20250121	095800	50549595	2975	2975	2975	2975	110
571	20250121	095700	50222345	2980	2980	2980	2980	0
572	20250121	095600	50222345	2980	2980	2980	2980	0
573	20250121	095500	50222345	2980	2980	2980	2980	0
574	20250121	095400	50222345	2980	2980	2980	2980	0
575	20250121	095300	50222345	2980	2980	2980	2980	0
576	20250121	095200	50222345	2980	2980	2980	2980	33
577	20250121	095100	50124005	2995	2995	2995	2995	0
578	20250121	095000	50124005	2995	2990	2995	2990	3515
579	20250121	094900	39614150	2990	2990	2990	2990	0
580	20250121	094800	39614150	2990	2990	2990	2990	1
581	20250121	094700	39611160	2990	2990	2990	2990	5
582	20250121	094600	39596210	2990	2990	2990	2990	0
583	20250121	094500	39596210	2990	2990	2990	2990	0
584	20250121	094400	39596210	2990	2990	2990	2990	0
585	20250121	094300	39596210	2990	2990	2990	2990	5
586	20250121	094200	39581260	2990	2990	2990	2990	3
587	20250121	094100	39572290	2990	2990	2990	2990	1
588	20250121	094000	39569300	2975	2980	2980	2975	4
589	20250121	093900	39557395	2975	2975	2975	2975	199
590	20250121	093800	38965370	2975	2975	2975	2975	0
591	20250121	093700	38965370	2975	2970	2975	2970	657
592	20250121	093600	37014065	2975	2975	2975	2975	55
593	20250121	093500	36850440	2975	2975	2975	2975	0
594	20250121	093400	36850440	2975	2975	2975	2975	2
595	20250121	093300	36844490	2975	2975	2975	2975	0
596	20250121	093200	36844490	2975	2975	2975	2975	28
597	20250121	093100	36761190	2970	2970	2970	2970	100
598	20250121	093000	36464190	2975	2975	2975	2975	0
599	20250121	092900	36464190	2975	2975	2975	2975	0
600	20250121	092800	36464190	2975	2975	2975	2975	0
601	20250121	092700	36464190	2975	2975	2975	2975	0
602	20250121	092600	36464190	2975	2975	2975	2975	50
603	20250121	092500	36315440	2975	2980	2980	2975	1707
604	20250121	092400	31236245	2980	2980	2980	2980	0
605	20250121	092300	31236245	2980	2980	2980	2980	0
606	20250121	092200	31236245	2980	2990	2990	2980	100
607	20250121	092100	30938200	2995	2995	2995	2995	0
608	20250121	092000	30938200	2995	2995	2995	2995	424
609	20250121	091900	29668320	3000	3000	3000	3000	2
610	20250121	091800	29662320	3000	3000	3000	3000	0
611	20250121	091700	29662320	3000	2975	3005	2975	8408
612	20250121	091600	4453190	2975	2975	2975	2975	155
613	20250121	091500	3992065	2980	2980	2980	2980	6
614	20250121	091400	3974185	2985	2985	2985	2985	1
615	20250121	091300	3971200	2985	2985	2985	2985	0
616	20250121	091200	3971200	2985	2985	2985	2985	3
617	20250121	091100	3962245	2985	2990	2990	2985	6
618	20250121	091000	3944320	2985	2985	2985	2985	10
619	20250121	090900	3914470	2985	2985	2985	2985	0
620	20250121	090800	3914470	2985	2985	2985	2985	0
621	20250121	090700	3914470	2985	2985	2985	2985	0
622	20250121	090600	3914470	2985	2985	2985	2985	0
623	20250121	090500	3914470	2985	2985	2985	2985	117
624	20250121	090400	3565225	2970	2970	2970	2970	201
625	20250121	090300	2968255	2970	2975	2975	2970	853
626	20250121	090200	433115	2985	2985	2985	2985	0
627	20250121	090100	433115	2985	2985	2985	2985	49
628	20250121	090000	286850	2985	2990	2990	2985	96