KissMeData/014100/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190000	112048595	3000	3000	3000	3000	268
3	20250124	185900	112048595	3000	3000	3000	3000	0
4	20250124	185800	112048595	3000	3000	3000	3000	0
5	20250124	185700	112048595	3000	3000	3000	3000	0
6	20250124	185600	112048595	3000	3000	3000	3000	0
7	20250124	185500	112048595	3000	3000	3000	3000	0
8	20250124	185400	112048595	3000	3000	3000	3000	0
9	20250124	185300	112048595	3000	3000	3000	3000	0
10	20250124	185200	112048595	3000	3000	3000	3000	0
11	20250124	185100	112048595	3000	3000	3000	3000	0
12	20250124	185000	112048595	3000	3000	3000	3000	0
13	20250124	184900	112048595	3000	3000	3000	3000	0
14	20250124	184800	112048595	3000	3000	3000	3000	0
15	20250124	184700	112048595	3000	3000	3000	3000	0
16	20250124	184600	112048595	3000	3000	3000	3000	0
17	20250124	184500	112048595	3000	3000	3000	3000	0
18	20250124	184400	112048595	3000	3000	3000	3000	0
19	20250124	184300	112048595	3000	3000	3000	3000	0
20	20250124	184200	112048595	3000	3000	3000	3000	0
21	20250124	184100	112048595	3000	3000	3000	3000	0
22	20250124	184000	112048595	3000	3000	3000	3000	0
23	20250124	183900	112048595	3000	3000	3000	3000	0
24	20250124	183800	112048595	3000	3000	3000	3000	0
25	20250124	183700	112048595	3000	3000	3000	3000	0
26	20250124	183600	112048595	3000	3000	3000	3000	0
27	20250124	183500	112048595	3000	3000	3000	3000	0
28	20250124	183400	112048595	3000	3000	3000	3000	0
29	20250124	183300	112048595	3000	3000	3000	3000	0
30	20250124	183200	112048595	3000	3000	3000	3000	0
31	20250124	183100	112048595	3000	3000	3000	3000	0
32	20250124	183000	112048595	3000	3000	3000	3000	268
33	20250124	182900	112048595	3000	3000	3000	3000	0
34	20250124	182800	112048595	3000	3000	3000	3000	0
35	20250124	182700	112048595	3000	3000	3000	3000	0
36	20250124	182600	112048595	3000	3000	3000	3000	0
37	20250124	182500	112048595	3000	3000	3000	3000	0
38	20250124	182400	112048595	3000	3000	3000	3000	0
39	20250124	182300	112048595	3000	3000	3000	3000	0
40	20250124	182200	112048595	3000	3000	3000	3000	0
41	20250124	182100	112048595	3000	3000	3000	3000	0
42	20250124	182000	112048595	3000	3000	3000	3000	0
43	20250124	181900	112048595	3000	3000	3000	3000	0
44	20250124	181800	112048595	3000	3000	3000	3000	0
45	20250124	181700	112048595	3000	3000	3000	3000	0
46	20250124	181600	112048595	3000	3000	3000	3000	0
47	20250124	181500	112048595	3000	3000	3000	3000	0
48	20250124	181400	112048595	3000	3000	3000	3000	0
49	20250124	181300	112048595	3000	3000	3000	3000	0
50	20250124	181200	112048595	3000	3000	3000	3000	0
51	20250124	181100	112048595	3000	3000	3000	3000	0
52	20250124	181000	112048595	3000	3000	3000	3000	0
53	20250124	180900	112048595	3000	3000	3000	3000	0
54	20250124	180800	112048595	3000	3000	3000	3000	0
55	20250124	180700	112048595	3000	3000	3000	3000	0
56	20250124	180600	112048595	3000	3000	3000	3000	0
57	20250124	180500	112048595	3000	3000	3000	3000	0
58	20250124	180400	112048595	3000	3000	3000	3000	0
59	20250124	180300	112048595	3000	3000	3000	3000	0
60	20250124	180200	112048595	3000	3000	3000	3000	0
61	20250124	180100	112048595	3000	3000	3000	3000	0
62	20250124	180000	112048595	3000	3000	3000	3000	268
63	20250124	175900	112048595	3000	3000	3000	3000	0
64	20250124	175800	112048595	3000	3000	3000	3000	0
65	20250124	175700	112048595	3000	3000	3000	3000	0
66	20250124	175600	112048595	3000	3000	3000	3000	0
67	20250124	175500	112048595	3000	3000	3000	3000	0
68	20250124	175400	112048595	3000	3000	3000	3000	0
69	20250124	175300	112048595	3000	3000	3000	3000	0
70	20250124	175200	112048595	3000	3000	3000	3000	0
71	20250124	175100	112048595	3000	3000	3000	3000	0
72	20250124	175000	112048595	3000	3000	3000	3000	0
73	20250124	174900	112048595	3000	3000	3000	3000	0
74	20250124	174800	112048595	3000	3000	3000	3000	0
75	20250124	174700	112048595	3000	3000	3000	3000	0
76	20250124	174600	112048595	3000	3000	3000	3000	0
77	20250124	174500	112048595	3000	3000	3000	3000	0
78	20250124	174400	112048595	3000	3000	3000	3000	0
79	20250124	174300	112048595	3000	3000	3000	3000	0
80	20250124	174200	112048595	3000	3000	3000	3000	0
81	20250124	174100	112048595	3000	3000	3000	3000	0
82	20250124	174000	112048595	3000	3000	3000	3000	0
83	20250124	173900	112048595	3000	3000	3000	3000	0
84	20250124	173800	112048595	3000	3000	3000	3000	0
85	20250124	173700	112048595	3000	3000	3000	3000	0
86	20250124	173600	112048595	3000	3000	3000	3000	0
87	20250124	173500	112048595	3000	3000	3000	3000	0
88	20250124	173400	112048595	3000	3000	3000	3000	0
89	20250124	173300	112048595	3000	3000	3000	3000	0
90	20250124	173200	112048595	3000	3000	3000	3000	0
91	20250124	173100	112048595	3000	3000	3000	3000	0
92	20250124	173000	112048595	3000	3000	3000	3000	268
93	20250124	172900	112048595	3000	3000	3000	3000	0
94	20250124	172800	112048595	3000	3000	3000	3000	0
95	20250124	172700	112048595	3000	3000	3000	3000	0
96	20250124	172600	112048595	3000	3000	3000	3000	0
97	20250124	172500	112048595	3000	3000	3000	3000	0
98	20250124	172400	112048595	3000	3000	3000	3000	0
99	20250124	172300	112048595	3000	3000	3000	3000	0
100	20250124	172200	112048595	3000	3000	3000	3000	0
101	20250124	172100	112048595	3000	3000	3000	3000	0
102	20250124	172000	112048595	3000	3000	3000	3000	0
103	20250124	171900	112048595	3000	3000	3000	3000	0
104	20250124	171800	112048595	3000	3000	3000	3000	0
105	20250124	171700	112048595	3000	3000	3000	3000	0
106	20250124	171600	112048595	3000	3000	3000	3000	0
107	20250124	171500	112048595	3000	3000	3000	3000	0
108	20250124	171400	112048595	3000	3000	3000	3000	0
109	20250124	171300	112048595	3000	3000	3000	3000	0
110	20250124	171200	112048595	3000	3000	3000	3000	0
111	20250124	171100	112048595	3000	3000	3000	3000	0
112	20250124	171000	112048595	3000	3000	3000	3000	0
113	20250124	170900	112048595	3000	3000	3000	3000	0
114	20250124	170800	112048595	3000	3000	3000	3000	0
115	20250124	170700	112048595	3000	3000	3000	3000	0
116	20250124	170600	112048595	3000	3000	3000	3000	0
117	20250124	170500	112048595	3000	3000	3000	3000	0
118	20250124	170400	112048595	3000	3000	3000	3000	0
119	20250124	170300	112048595	3000	3000	3000	3000	0
120	20250124	170200	112048595	3000	3000	3000	3000	0
121	20250124	170100	112048595	3000	3000	3000	3000	0
122	20250124	170000	112048595	3000	3000	3000	3000	268
123	20250124	165900	112048595	3000	3000	3000	3000	0
124	20250124	165800	112048595	3000	3000	3000	3000	0
125	20250124	165700	112048595	3000	3000	3000	3000	0
126	20250124	165600	112048595	3000	3000	3000	3000	0
127	20250124	165500	112048595	3000	3000	3000	3000	0
128	20250124	165400	112048595	3000	3000	3000	3000	0
129	20250124	165300	112048595	3000	3000	3000	3000	0
130	20250124	165200	112048595	3000	3000	3000	3000	0
131	20250124	165100	112048595	3000	3000	3000	3000	0
132	20250124	165000	112048595	3000	3000	3000	3000	0
133	20250124	164900	112048595	3000	3000	3000	3000	0
134	20250124	164800	112048595	3000	3000	3000	3000	0
135	20250124	164700	112048595	3000	3000	3000	3000	0
136	20250124	164600	112048595	3000	3000	3000	3000	0
137	20250124	164500	112048595	3000	3000	3000	3000	0
138	20250124	164400	112048595	3000	3000	3000	3000	0
139	20250124	164300	112048595	3000	3000	3000	3000	0
140	20250124	164200	112048595	3000	3000	3000	3000	0
141	20250124	164100	112048595	3000	3000	3000	3000	0
142	20250124	164000	112048595	3000	3000	3000	3000	0
143	20250124	163900	112048595	3000	3000	3000	3000	0
144	20250124	163800	112048595	3000	3000	3000	3000	0
145	20250124	163700	112048595	3000	3000	3000	3000	0
146	20250124	163600	112048595	3000	3000	3000	3000	0
147	20250124	163500	112048595	3000	3000	3000	3000	0
148	20250124	163400	112048595	3000	3000	3000	3000	0
149	20250124	163300	112048595	3000	3000	3000	3000	0
150	20250124	163200	112048595	3000	3000	3000	3000	0
151	20250124	163100	112048595	3000	3000	3000	3000	0
152	20250124	163000	112048595	3000	3000	3000	3000	268
153	20250124	162900	112048595	3000	3000	3000	3000	0
154	20250124	162800	112048595	3000	3000	3000	3000	0
155	20250124	162700	112048595	3000	3000	3000	3000	0
156	20250124	162600	112048595	3000	3000	3000	3000	0
157	20250124	162500	112048595	3000	3000	3000	3000	0
158	20250124	162400	112048595	3000	3000	3000	3000	0
159	20250124	162300	112048595	3000	3000	3000	3000	0
160	20250124	162200	112048595	3000	3000	3000	3000	0
161	20250124	162100	112048595	3000	3000	3000	3000	0
162	20250124	162000	112048595	3000	3000	3000	3000	0
163	20250124	161900	112048595	3000	3000	3000	3000	0
164	20250124	161800	112048595	3000	3000	3000	3000	0
165	20250124	161700	112048595	3000	3000	3000	3000	0
166	20250124	161600	112048595	3000	3000	3000	3000	0
167	20250124	161500	112048595	3000	3000	3000	3000	0
168	20250124	161400	112048595	3000	3000	3000	3000	0
169	20250124	161300	112048595	3000	3000	3000	3000	0
170	20250124	161200	112048595	3000	3000	3000	3000	0
171	20250124	161100	112048595	3000	3000	3000	3000	0
172	20250124	161000	112048595	3000	3000	3000	3000	0
173	20250124	160900	112048595	3000	3000	3000	3000	0
174	20250124	160800	112048595	3000	3000	3000	3000	0
175	20250124	160700	112048595	3000	3000	3000	3000	0
176	20250124	160600	112048595	3000	3000	3000	3000	0
177	20250124	160500	112048595	3000	3000	3000	3000	0
178	20250124	160400	112048595	3000	3000	3000	3000	0
179	20250124	160300	112048595	3000	3000	3000	3000	0
180	20250124	160200	112048595	3000	3000	3000	3000	0
181	20250124	160100	112048595	3000	3000	3000	3000	0
182	20250124	160000	112048595	3000	3000	3000	3000	268
183	20250124	155900	112048595	3000	3000	3000	3000	0
184	20250124	155800	112048595	3000	3000	3000	3000	0
185	20250124	155700	112048595	3000	3000	3000	3000	0
186	20250124	155600	112048595	3000	3000	3000	3000	0
187	20250124	155500	112048595	3000	3000	3000	3000	0
188	20250124	155400	112048595	3000	3000	3000	3000	0
189	20250124	155300	112048595	3000	3000	3000	3000	0
190	20250124	155200	112048595	3000	3000	3000	3000	0
191	20250124	155100	112048595	3000	3000	3000	3000	0
192	20250124	155000	112048595	3000	3000	3000	3000	0
193	20250124	154900	112048595	3000	3000	3000	3000	0
194	20250124	154800	112048595	3000	3000	3000	3000	0
195	20250124	154700	112048595	3000	3000	3000	3000	0
196	20250124	154600	112048595	3000	3000	3000	3000	0
197	20250124	154500	112048595	3000	3000	3000	3000	0
198	20250124	154400	112048595	3000	3000	3000	3000	0
199	20250124	154300	112048595	3000	3000	3000	3000	0
200	20250124	154200	112048595	3000	3000	3000	3000	0
201	20250124	154100	112048595	3000	3000	3000	3000	0
202	20250124	154000	112048595	3000	3000	3000	3000	0
203	20250124	153900	112048595	3000	3000	3000	3000	0
204	20250124	153800	112048595	3000	3000	3000	3000	0
205	20250124	153700	112048595	3000	3000	3000	3000	0
206	20250124	153600	112048595	3000	3000	3000	3000	0
207	20250124	153500	112048595	3000	3000	3000	3000	0
208	20250124	153400	112048595	3000	3000	3000	3000	0
209	20250124	153300	112048595	3000	3000	3000	3000	0
210	20250124	153200	112048595	3000	3000	3000	3000	0
211	20250124	153100	112048595	3000	3000	3000	3000	0
212	20250124	153000	112048595	3000	3000	3000	3000	536
213	20250124	152900	111244595	3000	3000	3000	3000	0
214	20250124	152800	111244595	3000	3000	3000	3000	0
215	20250124	152700	111244595	3000	3000	3000	3000	0
216	20250124	152600	111244595	3000	3000	3000	3000	0
217	20250124	152500	111244595	3000	3000	3000	3000	0
218	20250124	152400	111244595	3000	3000	3000	3000	0
219	20250124	152300	111244595	3000	3000	3000	3000	0
220	20250124	152200	111244595	3000	3000	3000	3000	0
221	20250124	152100	111244595	3000	3000	3000	3000	0
222	20250124	152000	111244595	3000	3000	3000	3000	0
223	20250124	151900	111244595	3000	2960	3000	2945	3300
224	20250124	151800	101419105	2955	2955	2955	2955	220
225	20250124	151700	100769005	2950	2965	2970	2950	163
226	20250124	151600	100287470	2960	2960	2960	2960	50
227	20250124	151500	100139470	2955	2960	2965	2955	675
228	20250124	151400	98141320	2960	2955	2960	2955	500
229	20250124	151300	96661925	2955	2955	2955	2955	0
230	20250124	151200	96661925	2955	2930	2955	2930	281
231	20250124	151100	95838570	2955	2955	2955	2955	1
232	20250124	151000	95835615	2930	2955	2955	2930	794
233	20250124	150900	93505915	2955	2955	2955	2955	0
234	20250124	150800	93505915	2955	2955	2955	2955	0
235	20250124	150700	93505915	2955	2955	2955	2955	0
236	20250124	150600	93505915	2955	2955	2955	2955	50
237	20250124	150500	93358165	2965	2960	2965	2960	31
238	20250124	150400	93266400	2965	2950	2965	2950	2
239	20250124	150300	93260485	2940	2945	2945	2930	1499
240	20250124	150200	88862630	2955	2955	2955	2950	145
241	20250124	150100	88434755	2960	2960	2960	2960	0
242	20250124	150000	88434755	2960	2960	2960	2960	7
243	20250124	145900	88414035	2970	2970	2970	2970	0
244	20250124	145800	88414035	2970	2970	2970	2970	0
245	20250124	145700	88414035	2970	2970	2970	2970	1
246	20250124	145600	88411065	2970	2970	2970	2970	2
247	20250124	145500	88405125	2970	2970	2970	2970	1
248	20250124	145400	88402155	2970	2970	2970	2970	0
249	20250124	145300	88402155	2970	2970	2970	2970	0
250	20250124	145200	88402155	2970	2970	2970	2970	0
251	20250124	145100	88402155	2970	2970	2970	2960	276
252	20250124	145000	87583715	2970	2970	2970	2970	0
253	20250124	144900	87583715	2970	2970	2970	2970	0
254	20250124	144800	87583715	2970	2970	2970	2970	0
255	20250124	144700	87583715	2970	2975	2975	2970	5
256	20250124	144600	87568860	2970	2970	2970	2970	0
257	20250124	144500	87568860	2970	2970	2970	2970	0
258	20250124	144400	87568860	2970	2970	2970	2970	1
259	20250124	144300	87565890	2975	2975	2975	2975	0
260	20250124	144200	87565890	2975	2975	2975	2975	36
261	20250124	144100	87458790	2980	2980	2980	2980	0
262	20250124	144000	87458790	2980	2980	2980	2980	0
263	20250124	143900	87458790	2980	2980	2980	2980	0
264	20250124	143800	87458790	2980	2980	2980	2980	1
265	20250124	143700	87455810	2975	2975	2975	2975	8
266	20250124	143600	87432010	2980	2980	2980	2980	0
267	20250124	143500	87432010	2980	2980	2980	2980	0
268	20250124	143400	87432010	2980	2980	2980	2980	0
269	20250124	143300	87432010	2980	2980	2980	2980	0
270	20250124	143200	87432010	2980	2980	2980	2975	72
271	20250124	143100	87217455	2980	2980	2980	2980	0
272	20250124	143000	87217455	2980	2980	2980	2980	0
273	20250124	142900	87217455	2980	2975	2980	2975	4
274	20250124	142800	87205550	2970	2970	2970	2970	0
275	20250124	142700	87205550	2970	2970	2970	2970	0
276	20250124	142600	87205550	2970	2970	2970	2970	1
277	20250124	142500	87202580	2975	2975	2975	2975	50
278	20250124	142400	87053830	2975	2975	2975	2975	0
279	20250124	142300	87053830	2975	2975	2975	2975	51
280	20250124	142200	86902105	2980	2980	2980	2980	0
281	20250124	142100	86902105	2980	2980	2980	2980	0
282	20250124	142000	86902105	2980	2980	2980	2980	0
283	20250124	141900	86902105	2980	2980	2980	2980	1
284	20250124	141800	86899125	2975	2975	2975	2975	0
285	20250124	141700	86899125	2975	2975	2975	2975	0
286	20250124	141600	86899125	2975	2975	2975	2975	485
287	20250124	141500	85456250	2970	2970	2970	2970	0
288	20250124	141400	85456250	2970	2970	2970	2970	147
289	20250124	141300	85019660	2970	2970	2970	2970	50
290	20250124	141200	84871160	2970	2970	2970	2970	50
291	20250124	141100	84722660	2970	2970	2970	2970	0
292	20250124	141000	84722660	2970	2970	2970	2970	65
293	20250124	140900	84529610	2970	2970	2970	2970	100
294	20250124	140800	84232610	2970	2970	2970	2970	100
295	20250124	140700	83935610	2965	2965	2965	2965	100
296	20250124	140600	83639110	2965	2960	2965	2960	22
297	20250124	140500	83573965	2965	2965	2965	2965	170
298	20250124	140400	83069915	2965	2965	2965	2965	0
299	20250124	140300	83069915	2965	2965	2965	2965	0
300	20250124	140200	83069915	2965	2965	2965	2965	0
301	20250124	140100	83069915	2965	2965	2965	2965	0
302	20250124	140000	83069915	2965	2965	2965	2965	0
303	20250124	135900	83069915	2965	2965	2965	2965	0
304	20250124	135800	83069915	2965	2965	2965	2965	0
305	20250124	135700	83069915	2965	2965	2965	2965	3
306	20250124	135600	83061020	2965	2965	2965	2965	0
307	20250124	135500	83061020	2965	2965	2965	2965	0
308	20250124	135400	83061020	2965	2970	2970	2965	44
309	20250124	135300	82930360	2965	2970	2970	2965	34
310	20250124	135200	82829395	2970	2970	2970	2970	0
311	20250124	135100	82829395	2970	2970	2970	2970	0
312	20250124	135000	82829395	2970	2970	2970	2970	0
313	20250124	134900	82829395	2970	2970	2970	2970	0
314	20250124	134800	82829395	2970	2970	2970	2970	0
315	20250124	134700	82829395	2970	2970	2970	2970	0
316	20250124	134600	82829395	2970	2970	2970	2970	0
317	20250124	134500	82829395	2970	2970	2970	2970	0
318	20250124	134400	82829395	2970	2970	2970	2970	0
319	20250124	134300	82829395	2970	2970	2970	2970	0
320	20250124	134200	82829395	2970	2970	2970	2970	0
321	20250124	134100	82829395	2970	2970	2970	2970	0
322	20250124	134000	82829395	2970	2955	2970	2955	297
323	20250124	133900	81951745	2960	2960	2960	2960	50
324	20250124	133800	81803745	2965	2965	2965	2965	0
325	20250124	133700	81803745	2965	2965	2965	2965	0
326	20250124	133600	81803745	2965	2965	2965	2965	0
327	20250124	133500	81803745	2965	2965	2965	2965	0
328	20250124	133400	81803745	2965	2965	2965	2965	0
329	20250124	133300	81803745	2965	2960	2965	2960	101
330	20250124	133200	81504780	2960	2960	2960	2960	0
331	20250124	133100	81504780	2960	2955	2960	2955	51
332	20250124	133000	81354060	2950	2950	2950	2950	0
333	20250124	132900	81354060	2950	2950	2950	2950	279
334	20250124	132800	80531010	2970	2970	2970	2970	0
335	20250124	132700	80531010	2970	2970	2970	2950	702
336	20250124	132600	78460070	2950	2950	2950	2950	500
337	20250124	132500	76985070	2970	2970	2970	2970	0
338	20250124	132400	76985070	2970	2965	2970	2955	502
339	20250124	132300	75500550	2970	2970	2970	2970	0
340	20250124	132200	75500550	2970	2970	2970	2970	0
341	20250124	132100	75500550	2970	2970	2970	2970	0
342	20250124	132000	75500550	2970	2970	2970	2970	0
343	20250124	131900	75500550	2970	2970	2970	2970	0
344	20250124	131800	75500550	2970	2970	2970	2970	1
345	20250124	131700	75497580	2970	2970	2970	2970	10
346	20250124	131600	75467880	2970	2970	2970	2970	0
347	20250124	131500	75467880	2970	2970	2970	2970	0
348	20250124	131400	75467880	2970	2970	2970	2970	0
349	20250124	131300	75467880	2970	2970	2970	2970	1
350	20250124	131200	75464910	2970	2970	2970	2970	1
351	20250124	131100	75461940	2970	2970	2970	2965	10
352	20250124	131000	75432265	2970	2970	2970	2970	5
353	20250124	130900	75417415	2970	2965	2970	2965	7
354	20250124	130800	75396630	2960	2960	2960	2960	80
355	20250124	130700	75159830	2960	2965	2965	2960	100
356	20250124	130600	74863580	2975	2955	2975	2955	221
357	20250124	130500	74210105	2975	2975	2975	2975	0
358	20250124	130400	74210105	2975	2975	2975	2975	11
359	20250124	130300	74177380	2975	2975	2975	2975	200
360	20250124	130200	73582380	2975	2975	2975	2975	0
361	20250124	130100	73582380	2975	2975	2975	2975	0
362	20250124	130000	73582380	2975	2975	2975	2975	0
363	20250124	125900	73582380	2975	2975	2975	2975	0
364	20250124	125800	73582380	2975	2980	2980	2975	6
365	20250124	125700	73564515	2960	2965	2965	2955	633
366	20250124	125600	71692070	2970	2970	2970	2970	0
367	20250124	125500	71692070	2970	2970	2970	2970	1
368	20250124	125400	71689100	2995	2995	2995	2995	0
369	20250124	125300	71689100	2995	2995	2995	2995	0
370	20250124	125200	71689100	2995	2995	2995	2995	0
371	20250124	125100	71689100	2995	2995	2995	2995	0
372	20250124	125000	71689100	2995	2995	2995	2995	0
373	20250124	124900	71689100	2995	2995	2995	2995	0
374	20250124	124800	71689100	2995	2995	2995	2995	0
375	20250124	124700	71689100	2995	2995	2995	2995	0
376	20250124	124600	71689100	2995	2995	2995	2995	0
377	20250124	124500	71689100	2995	2995	2995	2995	62
378	20250124	124400	71503410	2995	2995	2995	2995	500
379	20250124	124300	70005910	2995	2995	2995	2995	0
380	20250124	124200	70005910	2995	2985	2995	2985	72
381	20250124	124100	69790980	2985	2980	2985	2980	50
382	20250124	124000	69641940	2985	2970	2985	2970	315
383	20250124	123900	68704670	2970	2955	2970	2950	311
384	20250124	123800	67786370	2970	2970	2970	2970	0
385	20250124	123700	67786370	2970	2970	2970	2970	111
386	20250124	123600	67456700	2970	2970	2970	2970	18
387	20250124	123500	67403240	2970	2955	2970	2955	1070
388	20250124	123400	64241375	2960	2960	2960	2960	0
389	20250124	123300	64241375	2960	2960	2960	2960	1030
390	20250124	123200	61192575	2970	2970	2970	2970	0
391	20250124	123100	61192575	2970	2960	2970	2960	2
392	20250124	123000	61186645	2970	2970	2970	2970	0
393	20250124	122900	61186645	2970	2970	2970	2970	0
394	20250124	122800	61186645	2970	2965	2970	2965	4
395	20250124	122700	61174775	2970	2965	2970	2965	115
396	20250124	122600	60833775	2975	2965	2975	2965	502
397	20250124	122500	59341535	2960	2955	2960	2955	1172
398	20250124	122400	55872915	2955	2955	2955	2955	0
399	20250124	122300	55872915	2955	2955	2955	2955	0
400	20250124	122200	55872915	2955	2955	2955	2955	3
401	20250124	122100	55864050	2965	2965	2965	2965	0
402	20250124	122000	55864050	2965	2965	2965	2965	0
403	20250124	121900	55864050	2965	2965	2965	2965	0
404	20250124	121800	55864050	2965	2965	2965	2965	0
405	20250124	121700	55864050	2965	2965	2965	2965	1
406	20250124	121600	55861085	2940	2940	2940	2940	0
407	20250124	121500	55861085	2940	2945	2945	2940	350
408	20250124	121400	54832040	2950	2950	2950	2950	0
409	20250124	121300	54832040	2950	2950	2950	2945	87
410	20250124	121200	54575650	2975	2975	2975	2975	0
411	20250124	121100	54575650	2975	2975	2975	2975	0
412	20250124	121000	54575650	2975	2975	2975	2975	0
413	20250124	120900	54575650	2975	2975	2975	2975	0
414	20250124	120800	54575650	2975	2975	2975	2975	0
415	20250124	120700	54575650	2975	2975	2975	2975	0
416	20250124	120600	54575650	2975	2975	2975	2975	100
417	20250124	120500	54278150	2975	2975	2975	2975	0
418	20250124	120400	54278150	2975	2975	2975	2975	0
419	20250124	120300	54278150	2975	2975	2975	2975	10
420	20250124	120200	54248400	2985	2985	2985	2985	0
421	20250124	120100	54248400	2985	2985	2985	2985	0
422	20250124	120000	54248400	2985	2965	2985	2965	350
423	20250124	115900	53206635	2965	2965	2965	2965	0
424	20250124	115800	53206635	2965	2965	2965	2965	0
425	20250124	115700	53206635	2965	2965	2965	2965	0
426	20250124	115600	53206635	2965	2965	2965	2965	0
427	20250124	115500	53206635	2965	2960	2965	2960	4008
428	20250124	115400	41342915	2960	2960	2960	2960	50
429	20250124	115300	41194915	2960	2960	2960	2960	2
430	20250124	115200	41188995	2960	2960	2960	2960	7
431	20250124	115100	41168275	2960	2960	2960	2960	8
432	20250124	115000	41144595	2960	2960	2960	2960	3
433	20250124	114900	41135715	2960	2960	2960	2960	5
434	20250124	114800	41120915	2960	2960	2960	2960	1
435	20250124	114700	41117955	2955	2955	2955	2955	237
436	20250124	114600	40417620	2960	2960	2960	2960	821
437	20250124	114500	37987460	2955	2955	2955	2955	163
438	20250124	114400	37505795	2955	2955	2955	2955	0
439	20250124	114300	37505795	2955	2955	2955	2955	0
440	20250124	114200	37505795	2955	2955	2955	2955	0
441	20250124	114100	37505795	2955	2955	2955	2955	0
442	20250124	114000	37505795	2955	2955	2955	2955	5
443	20250124	113900	37491020	2955	2955	2955	2955	0
444	20250124	113800	37491020	2955	2955	2955	2955	0
445	20250124	113700	37491020	2955	2955	2955	2955	0
446	20250124	113600	37491020	2955	2955	2955	2955	5
447	20250124	113500	37476245	2955	2955	2955	2955	1
448	20250124	113400	37473290	2950	2945	2955	2945	380
449	20250124	113300	36352425	2945	2945	2945	2940	207
450	20250124	113200	35742815	2945	2945	2945	2945	10
451	20250124	113100	35713365	2945	2945	2945	2945	0
452	20250124	113000	35713365	2945	2945	2945	2945	0
453	20250124	112900	35713365	2945	2945	2945	2945	0
454	20250124	112800	35713365	2945	2945	2945	2945	0
455	20250124	112700	35713365	2945	2945	2945	2945	0
456	20250124	112600	35713365	2945	2945	2945	2945	0
457	20250124	112500	35713365	2945	2945	2945	2945	0
458	20250124	112400	35713365	2945	2945	2945	2945	0
459	20250124	112300	35713365	2945	2945	2945	2945	0
460	20250124	112200	35713365	2945	2945	2945	2945	0
461	20250124	112100	35713365	2945	2940	2945	2940	18
462	20250124	112000	35660440	2940	2940	2940	2940	25
463	20250124	111900	35586940	2945	2945	2945	2945	0
464	20250124	111800	35586940	2945	2945	2945	2945	0
465	20250124	111700	35586940	2945	2945	2945	2945	0
466	20250124	111600	35586940	2945	2945	2945	2945	0
467	20250124	111500	35586940	2945	2945	2945	2945	0
468	20250124	111400	35586940	2945	2945	2945	2945	0
469	20250124	111300	35586940	2945	2945	2945	2945	0
470	20250124	111200	35586940	2945	2945	2945	2945	0
471	20250124	111100	35586940	2945	2945	2945	2945	0
472	20250124	111000	35586940	2945	2945	2945	2945	0
473	20250124	110900	35586940	2945	2945	2945	2945	0
474	20250124	110800	35586940	2945	2945	2945	2945	0
475	20250124	110700	35586940	2945	2940	2945	2940	9
476	20250124	110600	35560475	2945	2945	2945	2945	0
477	20250124	110500	35560475	2945	2945	2945	2945	0
478	20250124	110400	35560475	2945	2945	2945	2945	0
479	20250124	110300	35560475	2945	2945	2945	2945	0
480	20250124	110200	35560475	2945	2945	2945	2945	0
481	20250124	110100	35560475	2945	2945	2945	2945	0
482	20250124	110000	35560475	2945	2945	2945	2945	5
483	20250124	105900	35545750	2950	2950	2950	2950	0
484	20250124	105800	35545750	2950	2950	2950	2950	0
485	20250124	105700	35545750	2950	2950	2950	2950	0
486	20250124	105600	35545750	2950	2950	2950	2950	1
487	20250124	105500	35542800	2945	2945	2945	2945	0
488	20250124	105400	35542800	2945	2945	2945	2945	400
489	20250124	105300	34364800	2945	2945	2950	2935	643
490	20250124	105200	32472525	2945	2945	2945	2945	0
491	20250124	105100	32472525	2945	2945	2945	2945	0
492	20250124	105000	32472525	2945	2945	2945	2945	1
493	20250124	104900	32469580	2935	2935	2935	2935	40
494	20250124	104800	32352180	2930	2930	2930	2930	30
495	20250124	104700	32264280	2925	2925	2925	2925	0
496	20250124	104600	32264280	2925	2925	2925	2925	0
497	20250124	104500	32264280	2925	2920	2925	2920	400
498	20250124	104400	31094535	2920	2920	2920	2920	0
499	20250124	104300	31094535	2920	2920	2920	2920	7
500	20250124	104200	31074095	2920	2920	2920	2920	0
501	20250124	104100	31074095	2920	2920	2920	2920	1
502	20250124	104000	31071175	2915	2915	2915	2915	0
503	20250124	103900	31071175	2915	2915	2915	2915	429
504	20250124	103800	29820640	2915	2920	2920	2915	421
505	20250124	103700	28593175	2920	2920	2920	2920	0
506	20250124	103600	28593175	2920	2920	2920	2920	0
507	20250124	103500	28593175	2920	2920	2920	2920	0
508	20250124	103400	28593175	2920	2920	2920	2920	100
509	20250124	103300	28301175	2925	2925	2925	2925	0
510	20250124	103200	28301175	2925	2925	2925	2925	0
511	20250124	103100	28301175	2925	2925	2925	2925	1
512	20250124	103000	28298250	2910	2910	2910	2910	6
513	20250124	102900	28280790	2930	2930	2930	2930	0
514	20250124	102800	28280790	2930	2930	2930	2930	0
515	20250124	102700	28280790	2930	2930	2930	2930	0
516	20250124	102600	28280790	2930	2930	2930	2930	1
517	20250124	102500	28277860	2910	2930	2930	2910	301
518	20250124	102400	27400070	2930	2930	2930	2930	1
519	20250124	102300	27397140	2925	2930	2930	2925	101
520	20250124	102200	27101710	2930	2930	2930	2930	3
521	20250124	102100	27092920	2930	2930	2930	2930	0
522	20250124	102000	27092920	2930	2930	2930	2930	0
523	20250124	101900	27092920	2930	2930	2930	2930	0
524	20250124	101800	27092920	2930	2915	2930	2915	31
525	20250124	101700	27002540	2915	2920	2920	2915	180
526	20250124	101600	26477090	2925	2925	2925	2925	100
527	20250124	101500	26184590	2925	2930	2930	2920	23
528	20250124	101400	26117365	2915	2915	2915	2915	0
529	20250124	101300	26117365	2915	2920	2920	2915	283
530	20250124	101200	25292415	2915	2925	2925	2915	792
531	20250124	101100	22979990	2935	2935	2935	2935	200
532	20250124	101000	22392990	2935	2935	2935	2935	0
533	20250124	100900	22392990	2935	2935	2935	2935	0
534	20250124	100800	22392990	2935	2935	2935	2935	0
535	20250124	100700	22392990	2935	2935	2935	2935	40
536	20250124	100600	22275590	2935	2935	2935	2935	2
537	20250124	100500	22269720	2935	2935	2935	2935	1
538	20250124	100400	22266785	2935	2935	2935	2935	0
539	20250124	100300	22266785	2935	2935	2935	2935	0
540	20250124	100200	22266785	2935	2935	2935	2935	1
541	20250124	100100	22263850	2930	2930	2930	2930	0
542	20250124	100000	22263850	2930	2930	2930	2930	0
543	20250124	095900	22263850	2930	2930	2930	2930	27
544	20250124	095800	22184740	2930	2930	2930	2930	0
545	20250124	095700	22184740	2930	2930	2930	2930	0
546	20250124	095600	22184740	2930	2930	2930	2930	0
547	20250124	095500	22184740	2930	2930	2930	2930	0
548	20250124	095400	22184740	2930	2930	2930	2930	0
549	20250124	095300	22184740	2930	2930	2930	2930	0
550	20250124	095200	22184740	2930	2930	2930	2930	0
551	20250124	095100	22184740	2930	2930	2930	2930	0
552	20250124	095000	22184740	2930	2930	2930	2930	0
553	20250124	094900	22184740	2930	2920	2930	2915	301
554	20250124	094800	21307005	2920	2920	2920	2920	0
555	20250124	094700	21307005	2920	2925	2935	2920	32
556	20250124	094600	21213490	2925	2930	2930	2925	300
557	20250124	094500	20335080	2940	2930	2940	2930	168
558	20250124	094400	19842780	2940	2940	2940	2940	0
559	20250124	094300	19842780	2940	2940	2940	2940	0
560	20250124	094200	19842780	2940	2940	2940	2940	0
561	20250124	094100	19842780	2940	2935	2940	2935	335
562	20250124	094000	18859545	2935	2935	2935	2935	39
563	20250124	093900	18745080	2935	2935	2935	2935	0
564	20250124	093800	18745080	2935	2930	2935	2930	6
565	20250124	093700	18727495	2935	2935	2935	2935	5
566	20250124	093600	18712820	2940	2940	2940	2940	10
567	20250124	093500	18683420	2940	2940	2940	2940	1
568	20250124	093400	18680480	2940	2940	2940	2940	0
569	20250124	093300	18680480	2940	2940	2940	2940	0
570	20250124	093200	18680480	2940	2940	2940	2940	1
571	20250124	093100	18677540	2920	2920	2920	2920	1
572	20250124	093000	18674620	2940	2940	2940	2940	3
573	20250124	092900	18665800	2920	2925	2925	2920	500
574	20250124	092800	17204950	2925	2935	2935	2925	180
575	20250124	092700	16676750	2935	2935	2935	2935	1
576	20250124	092600	16673815	2930	2930	2930	2930	0
577	20250124	092500	16673815	2930	2930	2930	2930	0
578	20250124	092400	16673815	2930	2930	2930	2930	0
579	20250124	092300	16673815	2930	2910	2930	2910	1003
580	20250124	092200	13735045	2910	2930	2930	2910	500
581	20250124	092100	12275965	2955	2955	2955	2955	0
582	20250124	092000	12275965	2955	2955	2955	2955	0
583	20250124	091900	12275965	2955	2955	2955	2955	0
584	20250124	091800	12275965	2955	2955	2955	2955	0
585	20250124	091700	12275965	2955	2955	2955	2955	0
586	20250124	091600	12275965	2955	2955	2955	2955	0
587	20250124	091500	12275965	2955	2955	2955	2955	0
588	20250124	091400	12275965	2955	2950	2955	2905	2226
589	20250124	091300	5761600	2955	2955	2955	2955	0
590	20250124	091200	5761600	2955	2955	2955	2955	223
591	20250124	091100	5102635	2955	2955	2955	2955	1
592	20250124	091000	5099680	2940	2940	2940	2940	0
593	20250124	090900	5099680	2940	2955	2955	2940	712
594	20250124	090800	3003450	2950	2955	2955	2950	93
595	20250124	090700	2729095	2950	2950	2955	2950	49
596	20250124	090600	2584540	2945	2945	2945	2945	27
597	20250124	090500	2505025	2955	2955	2955	2955	1
598	20250124	090400	2502070	2940	2940	2940	2940	140
599	20250124	090300	2090470	2950	2950	2950	2950	80
600	20250124	090200	1854470	2960	2960	2960	2960	0
601	20250124	090100	1854470	2960	2955	2960	2955	350
602	20250124	090000	819720	2970	2970	2970	2970	276