KissMeData/124560/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202100	133160250	2945	2945	2945	2945	303
3	20250114	202000	133160250	2945	2945	2945	2945	0
4	20250114	201900	133160250	2945	2945	2945	2945	0
5	20250114	201800	133160250	2945	2945	2945	2945	0
6	20250114	201700	133160250	2945	2945	2945	2945	0
7	20250114	201600	133160250	2945	2945	2945	2945	0
8	20250114	201500	133160250	2945	2945	2945	2945	0
9	20250114	201400	133160250	2945	2945	2945	2945	0
10	20250114	201300	133160250	2945	2945	2945	2945	0
11	20250114	201200	133160250	2945	2945	2945	2945	0
12	20250114	201100	133160250	2945	2945	2945	2945	0
13	20250114	201000	133160250	2945	2945	2945	2945	0
14	20250114	200900	133160250	2945	2945	2945	2945	0
15	20250114	200800	133160250	2945	2945	2945	2945	0
16	20250114	200700	133160250	2945	2945	2945	2945	0
17	20250114	200600	133160250	2945	2945	2945	2945	0
18	20250114	200500	133160250	2945	2945	2945	2945	0
19	20250114	200400	133160250	2945	2945	2945	2945	0
20	20250114	200300	133160250	2945	2945	2945	2945	0
21	20250114	200200	133160250	2945	2945	2945	2945	0
22	20250114	200100	133160250	2945	2945	2945	2945	0
23	20250114	200000	133160250	2945	2945	2945	2945	0
24	20250114	195900	133160250	2945	2945	2945	2945	0
25	20250114	195800	133160250	2945	2945	2945	2945	0
26	20250114	195700	133160250	2945	2945	2945	2945	0
27	20250114	195600	133160250	2945	2945	2945	2945	0
28	20250114	195500	133160250	2945	2945	2945	2945	0
29	20250114	195400	133160250	2945	2945	2945	2945	0
30	20250114	195300	133160250	2945	2945	2945	2945	0
31	20250114	195200	133160250	2945	2945	2945	2945	0
32	20250114	195100	133160250	2945	2945	2945	2945	303
33	20250114	195000	133160250	2945	2945	2945	2945	0
34	20250114	194900	133160250	2945	2945	2945	2945	0
35	20250114	194800	133160250	2945	2945	2945	2945	0
36	20250114	194700	133160250	2945	2945	2945	2945	0
37	20250114	194600	133160250	2945	2945	2945	2945	0
38	20250114	194500	133160250	2945	2945	2945	2945	0
39	20250114	194400	133160250	2945	2945	2945	2945	0
40	20250114	194300	133160250	2945	2945	2945	2945	0
41	20250114	194200	133160250	2945	2945	2945	2945	0
42	20250114	194100	133160250	2945	2945	2945	2945	0
43	20250114	194000	133160250	2945	2945	2945	2945	0
44	20250114	193900	133160250	2945	2945	2945	2945	0
45	20250114	193800	133160250	2945	2945	2945	2945	0
46	20250114	193700	133160250	2945	2945	2945	2945	0
47	20250114	193600	133160250	2945	2945	2945	2945	0
48	20250114	193500	133160250	2945	2945	2945	2945	0
49	20250114	193400	133160250	2945	2945	2945	2945	0
50	20250114	193300	133160250	2945	2945	2945	2945	0
51	20250114	193200	133160250	2945	2945	2945	2945	0
52	20250114	193100	133160250	2945	2945	2945	2945	0
53	20250114	193000	133160250	2945	2945	2945	2945	0
54	20250114	192900	133160250	2945	2945	2945	2945	0
55	20250114	192800	133160250	2945	2945	2945	2945	0
56	20250114	192700	133160250	2945	2945	2945	2945	0
57	20250114	192600	133160250	2945	2945	2945	2945	0
58	20250114	192500	133160250	2945	2945	2945	2945	0
59	20250114	192400	133160250	2945	2945	2945	2945	0
60	20250114	192300	133160250	2945	2945	2945	2945	0
61	20250114	192200	133160250	2945	2945	2945	2945	0
62	20250114	192100	133160250	2945	2945	2945	2945	303
63	20250114	192000	133160250	2945	2945	2945	2945	0
64	20250114	191900	133160250	2945	2945	2945	2945	0
65	20250114	191800	133160250	2945	2945	2945	2945	0
66	20250114	191700	133160250	2945	2945	2945	2945	0
67	20250114	191600	133160250	2945	2945	2945	2945	0
68	20250114	191500	133160250	2945	2945	2945	2945	0
69	20250114	191400	133160250	2945	2945	2945	2945	0
70	20250114	191300	133160250	2945	2945	2945	2945	0
71	20250114	191200	133160250	2945	2945	2945	2945	0
72	20250114	191100	133160250	2945	2945	2945	2945	0
73	20250114	191000	133160250	2945	2945	2945	2945	0
74	20250114	190900	133160250	2945	2945	2945	2945	0
75	20250114	190800	133160250	2945	2945	2945	2945	0
76	20250114	190700	133160250	2945	2945	2945	2945	0
77	20250114	190600	133160250	2945	2945	2945	2945	0
78	20250114	190500	133160250	2945	2945	2945	2945	0
79	20250114	190400	133160250	2945	2945	2945	2945	0
80	20250114	190300	133160250	2945	2945	2945	2945	0
81	20250114	190200	133160250	2945	2945	2945	2945	0
82	20250114	190100	133160250	2945	2945	2945	2945	0
83	20250114	190000	133160250	2945	2945	2945	2945	0
84	20250114	185900	133160250	2945	2945	2945	2945	0
85	20250114	185800	133160250	2945	2945	2945	2945	0
86	20250114	185700	133160250	2945	2945	2945	2945	0
87	20250114	185600	133160250	2945	2945	2945	2945	0
88	20250114	185500	133160250	2945	2945	2945	2945	0
89	20250114	185400	133160250	2945	2945	2945	2945	0
90	20250114	185300	133160250	2945	2945	2945	2945	0
91	20250114	185200	133160250	2945	2945	2945	2945	0
92	20250114	185100	133160250	2945	2945	2945	2945	303
93	20250114	185000	133160250	2945	2945	2945	2945	0
94	20250114	184900	133160250	2945	2945	2945	2945	0
95	20250114	184800	133160250	2945	2945	2945	2945	0
96	20250114	184700	133160250	2945	2945	2945	2945	0
97	20250114	184600	133160250	2945	2945	2945	2945	0
98	20250114	184500	133160250	2945	2945	2945	2945	0
99	20250114	184400	133160250	2945	2945	2945	2945	0
100	20250114	184300	133160250	2945	2945	2945	2945	0
101	20250114	184200	133160250	2945	2945	2945	2945	0
102	20250114	184100	133160250	2945	2945	2945	2945	0
103	20250114	184000	133160250	2945	2945	2945	2945	0
104	20250114	183900	133160250	2945	2945	2945	2945	0
105	20250114	183800	133160250	2945	2945	2945	2945	0
106	20250114	183700	133160250	2945	2945	2945	2945	0
107	20250114	183600	133160250	2945	2945	2945	2945	0
108	20250114	183500	133160250	2945	2945	2945	2945	0
109	20250114	183400	133160250	2945	2945	2945	2945	0
110	20250114	183300	133160250	2945	2945	2945	2945	0
111	20250114	183200	133160250	2945	2945	2945	2945	0
112	20250114	183100	133160250	2945	2945	2945	2945	0
113	20250114	183000	133160250	2945	2945	2945	2945	0
114	20250114	182900	133160250	2945	2945	2945	2945	0
115	20250114	182800	133160250	2945	2945	2945	2945	0
116	20250114	182700	133160250	2945	2945	2945	2945	0
117	20250114	182600	133160250	2945	2945	2945	2945	0
118	20250114	182500	133160250	2945	2945	2945	2945	0
119	20250114	182400	133160250	2945	2945	2945	2945	0
120	20250114	182300	133160250	2945	2945	2945	2945	0
121	20250114	182200	133160250	2945	2945	2945	2945	0
122	20250114	182100	133160250	2945	2945	2945	2945	303
123	20250114	182000	133160250	2945	2945	2945	2945	0
124	20250114	181900	133160250	2945	2945	2945	2945	0
125	20250114	181800	133160250	2945	2945	2945	2945	0
126	20250114	181700	133160250	2945	2945	2945	2945	0
127	20250114	181600	133160250	2945	2945	2945	2945	0
128	20250114	181500	133160250	2945	2945	2945	2945	0
129	20250114	181400	133160250	2945	2945	2945	2945	0
130	20250114	181300	133160250	2945	2945	2945	2945	0
131	20250114	181200	133160250	2945	2945	2945	2945	0
132	20250114	181100	133160250	2945	2945	2945	2945	0
133	20250114	181000	133160250	2945	2945	2945	2945	0
134	20250114	180900	133160250	2945	2945	2945	2945	0
135	20250114	180800	133160250	2945	2945	2945	2945	0
136	20250114	180700	133160250	2945	2945	2945	2945	0
137	20250114	180600	133160250	2945	2945	2945	2945	0
138	20250114	180500	133160250	2945	2945	2945	2945	0
139	20250114	180400	133160250	2945	2945	2945	2945	0
140	20250114	180300	133160250	2945	2945	2945	2945	0
141	20250114	180200	133160250	2945	2945	2945	2945	0
142	20250114	180100	133160250	2945	2945	2945	2945	0
143	20250114	180000	133160250	2945	2945	2945	2945	0
144	20250114	175900	133160250	2945	2945	2945	2945	0
145	20250114	175800	133160250	2945	2945	2945	2945	0
146	20250114	175700	133160250	2945	2945	2945	2945	0
147	20250114	175600	133160250	2945	2945	2945	2945	0
148	20250114	175500	133160250	2945	2945	2945	2945	0
149	20250114	175400	133160250	2945	2945	2945	2945	0
150	20250114	175300	133160250	2945	2945	2945	2945	0
151	20250114	175200	133160250	2945	2945	2945	2945	0
152	20250114	175100	133160250	2945	2945	2945	2945	303
153	20250114	175000	133160250	2945	2945	2945	2945	0
154	20250114	174900	133160250	2945	2945	2945	2945	0
155	20250114	174800	133160250	2945	2945	2945	2945	0
156	20250114	174700	133160250	2945	2945	2945	2945	0
157	20250114	174600	133160250	2945	2945	2945	2945	0
158	20250114	174500	133160250	2945	2945	2945	2945	0
159	20250114	174400	133160250	2945	2945	2945	2945	0
160	20250114	174300	133160250	2945	2945	2945	2945	0
161	20250114	174200	133160250	2945	2945	2945	2945	0
162	20250114	174100	133160250	2945	2945	2945	2945	0
163	20250114	174000	133160250	2945	2945	2945	2945	0
164	20250114	173900	133160250	2945	2945	2945	2945	0
165	20250114	173800	133160250	2945	2945	2945	2945	0
166	20250114	173700	133160250	2945	2945	2945	2945	0
167	20250114	173600	133160250	2945	2945	2945	2945	0
168	20250114	173500	133160250	2945	2945	2945	2945	0
169	20250114	173400	133160250	2945	2945	2945	2945	0
170	20250114	173300	133160250	2945	2945	2945	2945	0
171	20250114	173200	133160250	2945	2945	2945	2945	0
172	20250114	173100	133160250	2945	2945	2945	2945	0
173	20250114	173000	133160250	2945	2945	2945	2945	0
174	20250114	172900	133160250	2945	2945	2945	2945	0
175	20250114	172800	133160250	2945	2945	2945	2945	0
176	20250114	172700	133160250	2945	2945	2945	2945	0
177	20250114	172600	133160250	2945	2945	2945	2945	0
178	20250114	172500	133160250	2945	2945	2945	2945	0
179	20250114	172400	133160250	2945	2945	2945	2945	0
180	20250114	172300	133160250	2945	2945	2945	2945	0
181	20250114	172200	133160250	2945	2945	2945	2945	0
182	20250114	172100	133160250	2945	2945	2945	2945	303
183	20250114	172000	133160250	2945	2945	2945	2945	0
184	20250114	171900	133160250	2945	2945	2945	2945	0
185	20250114	171800	133160250	2945	2945	2945	2945	0
186	20250114	171700	133160250	2945	2945	2945	2945	0
187	20250114	171600	133160250	2945	2945	2945	2945	0
188	20250114	171500	133160250	2945	2945	2945	2945	0
189	20250114	171400	133160250	2945	2945	2945	2945	0
190	20250114	171300	133160250	2945	2945	2945	2945	0
191	20250114	171200	133160250	2945	2945	2945	2945	0
192	20250114	171100	133160250	2945	2945	2945	2945	0
193	20250114	171000	133160250	2945	2945	2945	2945	0
194	20250114	170900	133160250	2945	2945	2945	2945	0
195	20250114	170800	133160250	2945	2945	2945	2945	0
196	20250114	170700	133160250	2945	2945	2945	2945	0
197	20250114	170600	133160250	2945	2945	2945	2945	0
198	20250114	170500	133160250	2945	2945	2945	2945	0
199	20250114	170400	133160250	2945	2945	2945	2945	0
200	20250114	170300	133160250	2945	2945	2945	2945	0
201	20250114	170200	133160250	2945	2945	2945	2945	0
202	20250114	170100	133160250	2945	2945	2945	2945	0
203	20250114	170000	133160250	2945	2945	2945	2945	0
204	20250114	165900	133160250	2945	2945	2945	2945	0
205	20250114	165800	133160250	2945	2945	2945	2945	0
206	20250114	165700	133160250	2945	2945	2945	2945	0
207	20250114	165600	133160250	2945	2945	2945	2945	0
208	20250114	165500	133160250	2945	2945	2945	2945	0
209	20250114	165400	133160250	2945	2945	2945	2945	0
210	20250114	165300	133160250	2945	2945	2945	2945	0
211	20250114	165200	133160250	2945	2945	2945	2945	0
212	20250114	165100	133160250	2945	2945	2945	2945	303
213	20250114	165000	133160250	2945	2945	2945	2945	0
214	20250114	164900	133160250	2945	2945	2945	2945	0
215	20250114	164800	133160250	2945	2945	2945	2945	0
216	20250114	164700	133160250	2945	2945	2945	2945	0
217	20250114	164600	133160250	2945	2945	2945	2945	0
218	20250114	164500	133160250	2945	2945	2945	2945	0
219	20250114	164400	133160250	2945	2945	2945	2945	0
220	20250114	164300	133160250	2945	2945	2945	2945	0
221	20250114	164200	133160250	2945	2945	2945	2945	0
222	20250114	164100	133160250	2945	2945	2945	2945	0
223	20250114	164000	133160250	2945	2945	2945	2945	0
224	20250114	163900	133160250	2945	2945	2945	2945	0
225	20250114	163800	133160250	2945	2945	2945	2945	0
226	20250114	163700	133160250	2945	2945	2945	2945	0
227	20250114	163600	133160250	2945	2945	2945	2945	0
228	20250114	163500	133160250	2945	2945	2945	2945	0
229	20250114	163400	133160250	2945	2945	2945	2945	0
230	20250114	163300	133160250	2945	2945	2945	2945	0
231	20250114	163200	133160250	2945	2945	2945	2945	0
232	20250114	163100	133160250	2945	2945	2945	2945	0
233	20250114	163000	133160250	2945	2945	2945	2945	0
234	20250114	162900	133160250	2945	2945	2945	2945	0
235	20250114	162800	133160250	2945	2945	2945	2945	0
236	20250114	162700	133160250	2945	2945	2945	2945	0
237	20250114	162600	133160250	2945	2945	2945	2945	0
238	20250114	162500	133160250	2945	2945	2945	2945	0
239	20250114	162400	133160250	2945	2945	2945	2945	0
240	20250114	162300	133160250	2945	2945	2945	2945	0
241	20250114	162200	133160250	2945	2945	2945	2945	0
242	20250114	162100	133160250	2945	2945	2945	2945	303
243	20250114	162000	133160250	2945	2945	2945	2945	0
244	20250114	161900	133160250	2945	2945	2945	2945	0
245	20250114	161800	133160250	2945	2945	2945	2945	0
246	20250114	161700	133160250	2945	2945	2945	2945	0
247	20250114	161600	133160250	2945	2945	2945	2945	0
248	20250114	161500	133160250	2945	2945	2945	2945	0
249	20250114	161400	133160250	2945	2945	2945	2945	0
250	20250114	161300	133160250	2945	2945	2945	2945	0
251	20250114	161200	133160250	2945	2945	2945	2945	0
252	20250114	161100	133160250	2945	2945	2945	2945	0
253	20250114	161000	133160250	2945	2945	2945	2945	0
254	20250114	160900	133160250	2945	2945	2945	2945	0
255	20250114	160800	133160250	2945	2945	2945	2945	0
256	20250114	160700	133160250	2945	2945	2945	2945	0
257	20250114	160600	133160250	2945	2945	2945	2945	0
258	20250114	160500	133160250	2945	2945	2945	2945	0
259	20250114	160400	133160250	2945	2945	2945	2945	0
260	20250114	160300	133160250	2945	2945	2945	2945	0
261	20250114	160200	133160250	2945	2945	2945	2945	0
262	20250114	160100	133160250	2945	2945	2945	2945	0
263	20250114	160000	133160250	2945	2945	2945	2945	0
264	20250114	155900	133160250	2945	2945	2945	2945	0
265	20250114	155800	133160250	2945	2945	2945	2945	0
266	20250114	155700	133160250	2945	2945	2945	2945	0
267	20250114	155600	133160250	2945	2945	2945	2945	0
268	20250114	155500	133160250	2945	2945	2945	2945	0
269	20250114	155400	133160250	2945	2945	2945	2945	0
270	20250114	155300	133160250	2945	2945	2945	2945	0
271	20250114	155200	133160250	2945	2945	2945	2945	0
272	20250114	155100	133160250	2945	2945	2945	2945	303
273	20250114	155000	133160250	2945	2945	2945	2945	0
274	20250114	154900	133160250	2945	2945	2945	2945	0
275	20250114	154800	133160250	2945	2945	2945	2945	0
276	20250114	154700	133160250	2945	2945	2945	2945	0
277	20250114	154600	133160250	2945	2945	2945	2945	0
278	20250114	154500	133160250	2945	2945	2945	2945	0
279	20250114	154400	133160250	2945	2945	2945	2945	0
280	20250114	154300	133160250	2945	2945	2945	2945	0
281	20250114	154200	133160250	2945	2945	2945	2945	0
282	20250114	154100	133160250	2945	2945	2945	2945	0
283	20250114	154000	133160250	2945	2945	2945	2945	0
284	20250114	153900	133160250	2945	2945	2945	2945	0
285	20250114	153800	133160250	2945	2945	2945	2945	0
286	20250114	153700	133160250	2945	2945	2945	2945	0
287	20250114	153600	133160250	2945	2945	2945	2945	0
288	20250114	153500	133160250	2945	2945	2945	2945	0
289	20250114	153400	133160250	2945	2945	2945	2945	0
290	20250114	153300	133160250	2945	2945	2945	2945	0
291	20250114	153200	133160250	2945	2945	2945	2945	0
292	20250114	153100	133160250	2945	2945	2945	2945	0
293	20250114	153000	133160250	2945	2945	2945	2945	303
294	20250114	152900	132267915	2960	2960	2960	2960	0
295	20250114	152800	132267915	2960	2960	2960	2960	0
296	20250114	152700	132267915	2960	2960	2960	2960	0
297	20250114	152600	132267915	2960	2960	2960	2960	0
298	20250114	152500	132267915	2960	2960	2960	2960	0
299	20250114	152400	132267915	2960	2960	2960	2960	0
300	20250114	152300	132267915	2960	2960	2960	2960	0
301	20250114	152200	132267915	2960	2960	2960	2960	0
302	20250114	152100	132267915	2960	2960	2960	2960	0
303	20250114	152000	132267915	2960	2960	2960	2960	0
304	20250114	151900	132267915	2960	2950	2960	2945	1375
305	20250114	151800	128216120	2960	2960	2960	2960	51
306	20250114	151700	128065160	2960	2960	2960	2960	22
307	20250114	151600	128000040	2960	2960	2960	2960	51
308	20250114	151500	127849080	2960	2960	2960	2960	57
309	20250114	151400	127680360	2955	2955	2955	2955	20
310	20250114	151300	127621260	2950	2950	2950	2950	150
311	20250114	151200	127178760	2960	2960	2960	2960	9
312	20250114	151100	127152120	2960	2960	2960	2960	19
313	20250114	151000	127095880	2960	2955	2960	2955	287
314	20250114	150900	126247790	2955	2950	2955	2950	149
315	20250114	150800	125808215	2955	2955	2955	2955	5
316	20250114	150700	125793440	2955	2955	2955	2955	30
317	20250114	150600	125704790	2950	2950	2950	2950	40
318	20250114	150500	125586790	2955	2955	2955	2955	2
319	20250114	150400	125580880	2955	2955	2955	2955	21
320	20250114	150300	125518825	2955	2955	2955	2955	5
321	20250114	150200	125504050	2955	2955	2955	2955	0
322	20250114	150100	125504050	2955	2945	2955	2945	4
323	20250114	150000	125492250	2955	2955	2955	2955	10
324	20250114	145900	125462700	2955	2955	2955	2955	0
325	20250114	145800	125462700	2955	2955	2955	2955	0
326	20250114	145700	125462700	2955	2955	2955	2955	196
327	20250114	145600	124883520	2955	2955	2955	2955	0
328	20250114	145500	124883520	2955	2950	2955	2950	1669
329	20250114	145400	119959125	2955	2955	2955	2955	0
330	20250114	145300	119959125	2955	2955	2955	2955	135
331	20250114	145200	119560200	2955	2955	2955	2955	0
332	20250114	145100	119560200	2955	2955	2955	2955	0
333	20250114	145000	119560200	2955	2955	2955	2955	0
334	20250114	144900	119560200	2955	2955	2955	2955	1
335	20250114	144800	119557245	2940	2940	2940	2940	1085
336	20250114	144700	116367345	2955	2955	2955	2955	0
337	20250114	144600	116367345	2955	2955	2955	2955	0
338	20250114	144500	116367345	2955	2955	2955	2955	10
339	20250114	144400	116337795	2955	2955	2955	2955	0
340	20250114	144300	116337795	2955	2955	2955	2955	0
341	20250114	144200	116337795	2955	2955	2955	2955	1
342	20250114	144100	116334840	2950	2950	2950	2950	7
343	20250114	144000	116314190	2950	2950	2950	2950	172
344	20250114	143900	115806790	2950	2950	2950	2950	0
345	20250114	143800	115806790	2950	2950	2950	2950	0
346	20250114	143700	115806790	2950	2950	2950	2950	1
347	20250114	143600	115803840	2940	2940	2940	2940	0
348	20250114	143500	115803840	2940	2940	2940	2940	0
349	20250114	143400	115803840	2940	2940	2940	2940	0
350	20250114	143300	115803840	2940	2940	2940	2940	0
351	20250114	143200	115803840	2940	2940	2940	2940	0
352	20250114	143100	115803840	2940	2940	2940	2940	0
353	20250114	143000	115803840	2940	2940	2940	2940	0
354	20250114	142900	115803840	2940	2940	2940	2940	602
355	20250114	142800	114033960	2940	2940	2940	2940	0
356	20250114	142700	114033960	2940	2940	2940	2940	0
357	20250114	142600	114033960	2940	2940	2940	2940	0
358	20250114	142500	114033960	2940	2940	2940	2940	0
359	20250114	142400	114033960	2940	2940	2940	2940	0
360	20250114	142300	114033960	2940	2940	2940	2940	2350
361	20250114	142200	107124960	2945	2945	2945	2945	0
362	20250114	142100	107124960	2945	2945	2945	2945	622
363	20250114	142000	105293170	2950	2950	2950	2950	30
364	20250114	141900	105204670	2950	2950	2950	2950	30
365	20250114	141800	105116170	2950	2950	2950	2950	258
366	20250114	141700	104355070	2950	2950	2950	2950	0
367	20250114	141600	104355070	2950	2950	2950	2950	0
368	20250114	141500	104355070	2950	2950	2950	2950	96
369	20250114	141400	104071870	2955	2955	2955	2955	0
370	20250114	141300	104071870	2955	2955	2955	2955	0
371	20250114	141200	104071870	2955	2955	2955	2955	300
372	20250114	141100	103185370	2960	2960	2960	2960	0
373	20250114	141000	103185370	2960	2960	2960	2960	0
374	20250114	140900	103185370	2960	2960	2960	2960	0
375	20250114	140800	103185370	2960	2960	2960	2960	0
376	20250114	140700	103185370	2960	2960	2960	2960	0
377	20250114	140600	103185370	2960	2960	2960	2960	1
378	20250114	140500	103182410	2955	2955	2955	2955	0
379	20250114	140400	103182410	2955	2955	2955	2955	35
380	20250114	140300	103078985	2955	2955	2955	2955	1
381	20250114	140200	103076030	2945	2945	2945	2945	0
382	20250114	140100	103076030	2945	2945	2945	2945	0
383	20250114	140000	103076030	2945	2945	2945	2945	0
384	20250114	135900	103076030	2945	2950	2950	2945	125
385	20250114	135800	102707845	2950	2950	2950	2950	0
386	20250114	135700	102707845	2950	2950	2950	2950	30
387	20250114	135600	102619345	2955	2955	2955	2955	10
388	20250114	135500	102589795	2955	2955	2955	2955	0
389	20250114	135400	102589795	2955	2955	2955	2955	0
390	20250114	135300	102589795	2955	2955	2955	2955	1
391	20250114	135200	102586840	2950	2950	2950	2950	0
392	20250114	135100	102586840	2950	2950	2950	2950	43
393	20250114	135000	102459990	2955	2955	2955	2955	1
394	20250114	134900	102457035	2960	2960	2960	2960	1
395	20250114	134800	102454075	2960	2960	2960	2960	0
396	20250114	134700	102454075	2960	2960	2960	2960	1
397	20250114	134600	102451115	2960	2960	2960	2960	1
398	20250114	134500	102448155	2945	2945	2945	2945	0
399	20250114	134400	102448155	2945	2945	2945	2945	847
400	20250114	134300	99953740	2950	2950	2950	2950	0
401	20250114	134200	99953740	2950	2950	2950	2950	343
402	20250114	134100	98941890	2960	2960	2960	2960	0
403	20250114	134000	98941890	2960	2960	2960	2960	0
404	20250114	133900	98941890	2960	2960	2960	2960	0
405	20250114	133800	98941890	2960	2960	2960	2960	0
406	20250114	133700	98941890	2960	2960	2960	2960	0
407	20250114	133600	98941890	2960	2960	2960	2960	0
408	20250114	133500	98941890	2960	2960	2960	2960	0
409	20250114	133400	98941890	2960	2960	2960	2960	0
410	20250114	133300	98941890	2960	2960	2960	2960	0
411	20250114	133200	98941890	2960	2960	2960	2960	0
412	20250114	133100	98941890	2960	2960	2960	2960	0
413	20250114	133000	98941890	2960	2960	2960	2960	0
414	20250114	132900	98941890	2960	2960	2960	2960	1
415	20250114	132800	98938930	2945	2945	2945	2945	469
416	20250114	132700	97557725	2960	2950	2960	2950	3301
417	20250114	132600	87819765	2960	2960	2960	2960	0
418	20250114	132500	87819765	2960	2960	2960	2960	1
419	20250114	132400	87816805	2960	2960	2960	2960	0
420	20250114	132300	87816805	2960	2960	2960	2960	0
421	20250114	132200	87816805	2960	2960	2960	2960	0
422	20250114	132100	87816805	2960	2960	2960	2960	0
423	20250114	132000	87816805	2960	2960	2960	2960	0
424	20250114	131900	87816805	2960	2960	2960	2960	1
425	20250114	131800	87813845	2950	2960	2960	2950	8
426	20250114	131700	87790235	2960	2960	2960	2960	0
427	20250114	131600	87790235	2960	2960	2960	2960	1
428	20250114	131500	87787275	2950	2950	2950	2950	10
429	20250114	131400	87757775	2960	2960	2960	2960	0
430	20250114	131300	87757775	2960	2960	2960	2960	0
431	20250114	131200	87757775	2960	2960	2960	2960	0
432	20250114	131100	87757775	2960	2960	2960	2960	1
433	20250114	131000	87754815	2950	2950	2950	2950	0
434	20250114	130900	87754815	2950	2950	2950	2950	441
435	20250114	130800	86453865	2960	2960	2960	2960	1
436	20250114	130700	86450905	2950	2950	2950	2950	0
437	20250114	130600	86450905	2950	2950	2950	2950	526
438	20250114	130500	84899205	2955	2960	2960	2955	7
439	20250114	130400	84878515	2945	2945	2945	2945	0
440	20250114	130300	84878515	2945	2945	2945	2945	0
441	20250114	130200	84878515	2945	2945	2945	2945	0
442	20250114	130100	84878515	2945	2945	2945	2945	933
443	20250114	130000	82130830	2950	2960	2960	2950	487
444	20250114	125900	80694170	2945	2945	2945	2945	0
445	20250114	125800	80694170	2945	2950	2950	2945	835
446	20250114	125700	78234275	2950	2950	2950	2950	66
447	20250114	125600	78039575	2945	2955	2955	2945	300
448	20250114	125500	77154610	2965	2965	2965	2965	0
449	20250114	125400	77154610	2965	2965	2965	2965	0
450	20250114	125300	77154610	2965	2965	2965	2965	0
451	20250114	125200	77154610	2965	2965	2965	2965	0
452	20250114	125100	77154610	2965	2965	2965	2965	0
453	20250114	125000	77154610	2965	2965	2965	2965	0
454	20250114	124900	77154610	2965	2965	2965	2965	0
455	20250114	124800	77154610	2965	2965	2965	2965	0
456	20250114	124700	77154610	2965	2965	2965	2965	1
457	20250114	124600	77151645	2960	2960	2960	2960	123
458	20250114	124500	76787565	2960	2960	2960	2960	400
459	20250114	124400	75603565	2960	2960	2960	2960	0
460	20250114	124300	75603565	2960	2960	2960	2960	0
461	20250114	124200	75603565	2960	2960	2960	2960	0
462	20250114	124100	75603565	2960	2960	2960	2960	0
463	20250114	124000	75603565	2960	2960	2960	2960	0
464	20250114	123900	75603565	2960	2960	2960	2960	0
465	20250114	123800	75603565	2960	2960	2960	2960	0
466	20250114	123700	75603565	2960	2960	2960	2960	0
467	20250114	123600	75603565	2960	2960	2960	2960	0
468	20250114	123500	75603565	2960	2960	2960	2960	0
469	20250114	123400	75603565	2960	2960	2960	2960	0
470	20250114	123300	75603565	2960	2960	2960	2960	0
471	20250114	123200	75603565	2960	2960	2960	2960	35
472	20250114	123100	75499965	2960	2960	2960	2960	0
473	20250114	123000	75499965	2960	2960	2960	2960	0
474	20250114	122900	75499965	2960	2960	2960	2960	50
475	20250114	122800	75351965	2960	2960	2960	2960	0
476	20250114	122700	75351965	2960	2960	2960	2960	0
477	20250114	122600	75351965	2960	2960	2960	2960	0
478	20250114	122500	75351965	2960	2960	2960	2960	1
479	20250114	122400	75349005	2955	2955	2955	2955	1908
480	20250114	122300	69710865	2955	2955	2955	2955	1
481	20250114	122200	69707910	2950	2950	2950	2950	1501
482	20250114	122100	65279960	2950	2950	2950	2950	0
483	20250114	122000	65279960	2950	2950	2950	2950	1
484	20250114	121900	65277010	2945	2945	2945	2945	615
485	20250114	121800	63465835	2940	2940	2940	2940	0
486	20250114	121700	63465835	2940	2940	2940	2940	0
487	20250114	121600	63465835	2940	2940	2940	2940	0
488	20250114	121500	63465835	2940	2940	2940	2940	0
489	20250114	121400	63465835	2940	2940	2940	2940	0
490	20250114	121300	63465835	2940	2940	2940	2940	0
491	20250114	121200	63465835	2940	2940	2940	2940	0
492	20250114	121100	63465835	2940	2940	2940	2940	0
493	20250114	121000	63465835	2940	2940	2940	2940	0
494	20250114	120900	63465835	2940	2940	2940	2940	0
495	20250114	120800	63465835	2940	2940	2940	2940	0
496	20250114	120700	63465835	2940	2940	2940	2940	0
497	20250114	120600	63465835	2940	2940	2940	2940	0
498	20250114	120500	63465835	2940	2940	2940	2940	0
499	20250114	120400	63465835	2940	2940	2940	2940	0
500	20250114	120300	63465835	2940	2940	2940	2940	99
501	20250114	120200	63174775	2940	2940	2940	2940	1
502	20250114	120100	63171835	2945	2945	2945	2945	0
503	20250114	120000	63171835	2945	2945	2945	2945	0
504	20250114	115900	63171835	2945	2945	2945	2945	0
505	20250114	115800	63171835	2945	2940	2945	2940	273
506	20250114	115700	62369210	2945	2945	2945	2945	0
507	20250114	115600	62369210	2945	2945	2945	2945	0
508	20250114	115500	62369210	2945	2945	2945	2945	0
509	20250114	115400	62369210	2945	2945	2945	2945	0
510	20250114	115300	62369210	2945	2945	2945	2945	0
511	20250114	115200	62369210	2945	2945	2945	2945	0
512	20250114	115100	62369210	2945	2945	2945	2945	0
513	20250114	115000	62369210	2945	2945	2945	2945	1
514	20250114	114900	62366265	2945	2945	2945	2945	0
515	20250114	114800	62366265	2945	2945	2945	2945	0
516	20250114	114700	62366265	2945	2945	2945	2945	10
517	20250114	114600	62336815	2945	2940	2945	2940	5
518	20250114	114500	62322095	2945	2945	2945	2945	100
519	20250114	114400	62027595	2945	2945	2945	2945	1
520	20250114	114300	62024650	2950	2950	2950	2950	1
521	20250114	114200	62021700	2940	2940	2940	2940	0
522	20250114	114100	62021700	2940	2940	2940	2940	10
523	20250114	114000	61992300	2945	2945	2945	2945	0
524	20250114	113900	61992300	2945	2945	2945	2945	0
525	20250114	113800	61992300	2945	2945	2945	2945	0
526	20250114	113700	61992300	2945	2945	2945	2945	0
527	20250114	113600	61992300	2945	2945	2945	2945	0
528	20250114	113500	61992300	2945	2945	2945	2945	0
529	20250114	113400	61992300	2945	2945	2945	2945	0
530	20250114	113300	61992300	2945	2945	2945	2945	2798
531	20250114	113200	53752190	2940	2940	2940	2940	0
532	20250114	113100	53752190	2940	2940	2940	2940	1813
533	20250114	113000	48421970	2945	2945	2945	2945	0
534	20250114	112900	48421970	2945	2945	2945	2945	0
535	20250114	112800	48421970	2945	2945	2945	2945	0
536	20250114	112700	48421970	2945	2945	2945	2945	21
537	20250114	112600	48360125	2945	2945	2945	2945	1
538	20250114	112500	48357180	2945	2945	2945	2945	0
539	20250114	112400	48357180	2945	2945	2945	2945	0
540	20250114	112300	48357180	2945	2945	2945	2945	18
541	20250114	112200	48304170	2950	2950	2950	2950	0
542	20250114	112100	48304170	2950	2950	2950	2950	0
543	20250114	112000	48304170	2950	2950	2950	2950	0
544	20250114	111900	48304170	2950	2950	2950	2950	0
545	20250114	111800	48304170	2950	2950	2950	2950	0
546	20250114	111700	48304170	2950	2950	2950	2950	0
547	20250114	111600	48304170	2950	2950	2950	2950	1
548	20250114	111500	48301220	2940	2940	2940	2940	0
549	20250114	111400	48301220	2940	2940	2940	2940	1
550	20250114	111300	48298280	2940	2940	2940	2940	0
551	20250114	111200	48298280	2940	2940	2940	2940	0
552	20250114	111100	48298280	2940	2940	2940	2940	4000
553	20250114	111000	36538280	2950	2950	2950	2950	200
554	20250114	110900	35948280	2950	2950	2950	2950	351
555	20250114	110800	34912830	2940	2940	2940	2940	0
556	20250114	110700	34912830	2940	2940	2940	2940	0
557	20250114	110600	34912830	2940	2940	2940	2940	0
558	20250114	110500	34912830	2940	2940	2940	2940	0
559	20250114	110400	34912830	2940	2940	2940	2940	400
560	20250114	110300	33736830	2945	2945	2945	2945	0
561	20250114	110200	33736830	2945	2945	2945	2945	0
562	20250114	110100	33736830	2945	2945	2945	2945	0
563	20250114	110000	33736830	2945	2945	2945	2945	0
564	20250114	105900	33736830	2945	2945	2945	2945	0
565	20250114	105800	33736830	2945	2945	2945	2945	0
566	20250114	105700	33736830	2945	2945	2945	2945	0
567	20250114	105600	33736830	2945	2945	2945	2945	0
568	20250114	105500	33736830	2945	2945	2945	2945	0
569	20250114	105400	33736830	2945	2945	2945	2945	0
570	20250114	105300	33736830	2945	2945	2945	2945	0
571	20250114	105200	33736830	2945	2945	2945	2945	0
572	20250114	105100	33736830	2945	2945	2945	2945	0
573	20250114	105000	33736830	2945	2945	2945	2945	444
574	20250114	104900	32429250	2945	2945	2945	2945	48
575	20250114	104800	32287890	2945	2945	2945	2945	0
576	20250114	104700	32287890	2945	2945	2945	2945	0
577	20250114	104600	32287890	2945	2945	2945	2945	0
578	20250114	104500	32287890	2945	2945	2945	2945	0
579	20250114	104400	32287890	2945	2945	2945	2945	0
580	20250114	104300	32287890	2945	2945	2945	2945	18
581	20250114	104200	32234880	2940	2940	2940	2940	0
582	20250114	104100	32234880	2940	2945	2945	2940	1016
583	20250114	104000	29247835	2945	2945	2945	2945	18
584	20250114	103900	29194825	2945	2945	2945	2945	0
585	20250114	103800	29194825	2945	2945	2945	2945	0
586	20250114	103700	29194825	2945	2945	2945	2945	0
587	20250114	103600	29194825	2945	2945	2945	2945	0
588	20250114	103500	29194825	2945	2945	2945	2945	0
589	20250114	103400	29194825	2945	2940	2945	2940	488
590	20250114	103300	27757675	2940	2935	2940	2935	980
591	20250114	103200	24876995	2935	2935	2935	2935	0
592	20250114	103100	24876995	2935	2935	2935	2935	0
593	20250114	103000	24876995	2935	2935	2935	2935	0
594	20250114	102900	24876995	2935	2935	2935	2935	3
595	20250114	102800	24868190	2935	2935	2935	2935	2
596	20250114	102700	24862320	2935	2935	2935	2935	33
597	20250114	102600	24765465	2930	2930	2930	2930	2
598	20250114	102500	24759605	2935	2935	2935	2935	0
599	20250114	102400	24759605	2935	2935	2935	2935	0
600	20250114	102300	24759605	2935	2935	2935	2935	0
601	20250114	102200	24759605	2935	2935	2935	2935	0
602	20250114	102100	24759605	2935	2935	2935	2935	0
603	20250114	102000	24759605	2935	2935	2935	2935	11
604	20250114	101900	24727320	2935	2935	2935	2935	0
605	20250114	101800	24727320	2935	2935	2935	2935	0
606	20250114	101700	24727320	2935	2935	2935	2935	4
607	20250114	101600	24715580	2935	2935	2935	2935	83
608	20250114	101500	24471975	2935	2935	2935	2935	0
609	20250114	101400	24471975	2935	2935	2935	2935	1
610	20250114	101300	24469040	2940	2935	2940	2935	6
611	20250114	101200	24451425	2940	2940	2940	2940	0
612	20250114	101100	24451425	2940	2940	2940	2940	1
613	20250114	101000	24448485	2930	2930	2930	2930	50
614	20250114	100900	24301985	2940	2940	2940	2940	0
615	20250114	100800	24301985	2940	2940	2940	2940	111
616	20250114	100700	23975645	2940	2940	2940	2940	1
617	20250114	100600	23972705	2940	2940	2940	2940	7
618	20250114	100500	23952125	2940	2940	2940	2940	1
619	20250114	100400	23949185	2945	2945	2945	2945	0
620	20250114	100300	23949185	2945	2945	2945	2945	2
621	20250114	100200	23943295	2930	2930	2930	2930	0
622	20250114	100100	23943295	2930	2940	2940	2930	3020
623	20250114	100000	15088960	2940	2940	2940	2940	0
624	20250114	095900	15088960	2940	2940	2940	2940	0
625	20250114	095800	15088960	2940	2940	2940	2940	0
626	20250114	095700	15088960	2940	2940	2940	2940	0
627	20250114	095600	15088960	2940	2940	2940	2940	0
628	20250114	095500	15088960	2940	2940	2940	2940	0
629	20250114	095400	15088960	2940	2940	2940	2940	0
630	20250114	095300	15088960	2940	2940	2940	2940	0
631	20250114	095200	15088960	2940	2940	2940	2940	0
632	20250114	095100	15088960	2940	2940	2940	2940	0
633	20250114	095000	15088960	2940	2945	2945	2940	487
634	20250114	094900	13656335	2950	2950	2950	2950	10
635	20250114	094800	13626835	2950	2950	2950	2950	0
636	20250114	094700	13626835	2950	2950	2950	2950	1488
637	20250114	094600	9237235	2955	2955	2955	2955	2
638	20250114	094500	9231325	2955	2955	2955	2955	2
639	20250114	094400	9225415	2960	2960	2960	2960	0
640	20250114	094300	9225415	2960	2960	2960	2960	3
641	20250114	094200	9216535	2960	2960	2960	2960	0
642	20250114	094100	9216535	2960	2960	2960	2960	0
643	20250114	094000	9216535	2960	2960	2960	2960	10
644	20250114	093900	9186935	2960	2955	2960	2955	750
645	20250114	093800	6969435	2950	2950	2950	2950	3
646	20250114	093700	6960585	2955	2955	2955	2955	0
647	20250114	093600	6960585	2955	2955	2955	2955	0
648	20250114	093500	6960585	2955	2955	2955	2955	1015
649	20250114	093400	3961260	2955	2955	2955	2955	500
650	20250114	093300	2483760	2955	2955	2955	2955	258
651	20250114	093200	1721370	2955	2940	2955	2940	6
652	20250114	093100	1703715	2940	2940	2940	2940	0
653	20250114	093000	1703715	2940	2940	2940	2940	0
654	20250114	092900	1703715	2940	2940	2940	2940	0
655	20250114	092800	1703715	2940	2940	2940	2940	44
656	20250114	092700	1574355	2945	2945	2945	2945	0
657	20250114	092600	1574355	2945	2945	2945	2945	0
658	20250114	092500	1574355	2945	2945	2945	2945	1
659	20250114	092400	1571410	2940	2940	2940	2940	0
660	20250114	092300	1571410	2940	2940	2940	2940	0
661	20250114	092200	1571410	2940	2940	2940	2940	100
662	20250114	092100	1277410	2940	2940	2940	2940	0
663	20250114	092000	1277410	2940	2940	2940	2940	0
664	20250114	091900	1277410	2940	2940	2940	2940	0
665	20250114	091800	1277410	2940	2945	2945	2940	41
666	20250114	091700	1156855	2965	2965	2965	2965	0
667	20250114	091600	1156855	2965	2965	2965	2965	0
668	20250114	091500	1156855	2965	2965	2965	2965	0
669	20250114	091400	1156855	2965	2965	2965	2965	1
670	20250114	091300	1153890	2965	2965	2965	2965	84
671	20250114	091200	904830	2970	2970	2970	2970	0
672	20250114	091100	904830	2970	2970	2970	2970	0
673	20250114	091000	904830	2970	2970	2970	2970	0
674	20250114	090900	904830	2970	2970	2970	2970	0
675	20250114	090800	904830	2970	2970	2970	2970	0
676	20250114	090700	904830	2970	2970	2970	2970	0
677	20250114	090600	904830	2970	2970	2970	2970	0
678	20250114	090500	904830	2970	2970	2970	2970	1
679	20250114	090400	901860	2945	2945	2945	2945	220
680	20250114	090300	253960	2965	2965	2965	2965	0
681	20250114	090200	253960	2965	2960	2965	2960	26
682	20250114	090100	176960	2960	2945	2960	2945	56
683	20250114	090000	11760	2940	2940	2940	2940	4