KissMeData/304840/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211000	162388535	2910	2910	2910	2910	675
3	20250124	210900	162388535	2910	2910	2910	2910	0
4	20250124	210800	162388535	2910	2910	2910	2910	0
5	20250124	210700	162388535	2910	2910	2910	2910	0
6	20250124	210600	162388535	2910	2910	2910	2910	0
7	20250124	210500	162388535	2910	2910	2910	2910	0
8	20250124	210400	162388535	2910	2910	2910	2910	0
9	20250124	210300	162388535	2910	2910	2910	2910	0
10	20250124	210200	162388535	2910	2910	2910	2910	0
11	20250124	210100	162388535	2910	2910	2910	2910	0
12	20250124	210000	162388535	2910	2910	2910	2910	0
13	20250124	205900	162388535	2910	2910	2910	2910	0
14	20250124	205800	162388535	2910	2910	2910	2910	0
15	20250124	205700	162388535	2910	2910	2910	2910	0
16	20250124	205600	162388535	2910	2910	2910	2910	0
17	20250124	205500	162388535	2910	2910	2910	2910	0
18	20250124	205400	162388535	2910	2910	2910	2910	0
19	20250124	205300	162388535	2910	2910	2910	2910	0
20	20250124	205200	162388535	2910	2910	2910	2910	0
21	20250124	205100	162388535	2910	2910	2910	2910	0
22	20250124	205000	162388535	2910	2910	2910	2910	0
23	20250124	204900	162388535	2910	2910	2910	2910	0
24	20250124	204800	162388535	2910	2910	2910	2910	0
25	20250124	204700	162388535	2910	2910	2910	2910	0
26	20250124	204600	162388535	2910	2910	2910	2910	0
27	20250124	204500	162388535	2910	2910	2910	2910	0
28	20250124	204400	162388535	2910	2910	2910	2910	0
29	20250124	204300	162388535	2910	2910	2910	2910	0
30	20250124	204200	162388535	2910	2910	2910	2910	0
31	20250124	204100	162388535	2910	2910	2910	2910	0
32	20250124	204000	162388535	2910	2910	2910	2910	675
33	20250124	203900	162388535	2910	2910	2910	2910	0
34	20250124	203800	162388535	2910	2910	2910	2910	0
35	20250124	203700	162388535	2910	2910	2910	2910	0
36	20250124	203600	162388535	2910	2910	2910	2910	0
37	20250124	203500	162388535	2910	2910	2910	2910	0
38	20250124	203400	162388535	2910	2910	2910	2910	0
39	20250124	203300	162388535	2910	2910	2910	2910	0
40	20250124	203200	162388535	2910	2910	2910	2910	0
41	20250124	203100	162388535	2910	2910	2910	2910	0
42	20250124	203000	162388535	2910	2910	2910	2910	0
43	20250124	202900	162388535	2910	2910	2910	2910	0
44	20250124	202800	162388535	2910	2910	2910	2910	0
45	20250124	202700	162388535	2910	2910	2910	2910	0
46	20250124	202600	162388535	2910	2910	2910	2910	0
47	20250124	202500	162388535	2910	2910	2910	2910	0
48	20250124	202400	162388535	2910	2910	2910	2910	0
49	20250124	202300	162388535	2910	2910	2910	2910	0
50	20250124	202200	162388535	2910	2910	2910	2910	0
51	20250124	202100	162388535	2910	2910	2910	2910	0
52	20250124	202000	162388535	2910	2910	2910	2910	0
53	20250124	201900	162388535	2910	2910	2910	2910	0
54	20250124	201800	162388535	2910	2910	2910	2910	0
55	20250124	201700	162388535	2910	2910	2910	2910	0
56	20250124	201600	162388535	2910	2910	2910	2910	0
57	20250124	201500	162388535	2910	2910	2910	2910	0
58	20250124	201400	162388535	2910	2910	2910	2910	0
59	20250124	201300	162388535	2910	2910	2910	2910	0
60	20250124	201200	162388535	2910	2910	2910	2910	0
61	20250124	201100	162388535	2910	2910	2910	2910	0
62	20250124	201000	162388535	2910	2910	2910	2910	675
63	20250124	200900	162388535	2910	2910	2910	2910	0
64	20250124	200800	162388535	2910	2910	2910	2910	0
65	20250124	200700	162388535	2910	2910	2910	2910	0
66	20250124	200600	162388535	2910	2910	2910	2910	0
67	20250124	200500	162388535	2910	2910	2910	2910	0
68	20250124	200400	162388535	2910	2910	2910	2910	0
69	20250124	200300	162388535	2910	2910	2910	2910	0
70	20250124	200200	162388535	2910	2910	2910	2910	0
71	20250124	200100	162388535	2910	2910	2910	2910	0
72	20250124	200000	162388535	2910	2910	2910	2910	0
73	20250124	195900	162388535	2910	2910	2910	2910	0
74	20250124	195800	162388535	2910	2910	2910	2910	0
75	20250124	195700	162388535	2910	2910	2910	2910	0
76	20250124	195600	162388535	2910	2910	2910	2910	0
77	20250124	195500	162388535	2910	2910	2910	2910	0
78	20250124	195400	162388535	2910	2910	2910	2910	0
79	20250124	195300	162388535	2910	2910	2910	2910	0
80	20250124	195200	162388535	2910	2910	2910	2910	0
81	20250124	195100	162388535	2910	2910	2910	2910	0
82	20250124	195000	162388535	2910	2910	2910	2910	0
83	20250124	194900	162388535	2910	2910	2910	2910	0
84	20250124	194800	162388535	2910	2910	2910	2910	0
85	20250124	194700	162388535	2910	2910	2910	2910	0
86	20250124	194600	162388535	2910	2910	2910	2910	0
87	20250124	194500	162388535	2910	2910	2910	2910	0
88	20250124	194400	162388535	2910	2910	2910	2910	0
89	20250124	194300	162388535	2910	2910	2910	2910	0
90	20250124	194200	162388535	2910	2910	2910	2910	0
91	20250124	194100	162388535	2910	2910	2910	2910	0
92	20250124	194000	162388535	2910	2910	2910	2910	675
93	20250124	193900	162388535	2910	2910	2910	2910	0
94	20250124	193800	162388535	2910	2910	2910	2910	0
95	20250124	193700	162388535	2910	2910	2910	2910	0
96	20250124	193600	162388535	2910	2910	2910	2910	0
97	20250124	193500	162388535	2910	2910	2910	2910	0
98	20250124	193400	162388535	2910	2910	2910	2910	0
99	20250124	193300	162388535	2910	2910	2910	2910	0
100	20250124	193200	162388535	2910	2910	2910	2910	0
101	20250124	193100	162388535	2910	2910	2910	2910	0
102	20250124	193000	162388535	2910	2910	2910	2910	0
103	20250124	192900	162388535	2910	2910	2910	2910	0
104	20250124	192800	162388535	2910	2910	2910	2910	0
105	20250124	192700	162388535	2910	2910	2910	2910	0
106	20250124	192600	162388535	2910	2910	2910	2910	0
107	20250124	192500	162388535	2910	2910	2910	2910	0
108	20250124	192400	162388535	2910	2910	2910	2910	0
109	20250124	192300	162388535	2910	2910	2910	2910	0
110	20250124	192200	162388535	2910	2910	2910	2910	0
111	20250124	192100	162388535	2910	2910	2910	2910	0
112	20250124	192000	162388535	2910	2910	2910	2910	0
113	20250124	191900	162388535	2910	2910	2910	2910	0
114	20250124	191800	162388535	2910	2910	2910	2910	0
115	20250124	191700	162388535	2910	2910	2910	2910	0
116	20250124	191600	162388535	2910	2910	2910	2910	0
117	20250124	191500	162388535	2910	2910	2910	2910	0
118	20250124	191400	162388535	2910	2910	2910	2910	0
119	20250124	191300	162388535	2910	2910	2910	2910	0
120	20250124	191200	162388535	2910	2910	2910	2910	0
121	20250124	191100	162388535	2910	2910	2910	2910	0
122	20250124	191000	162388535	2910	2910	2910	2910	675
123	20250124	190900	162388535	2910	2910	2910	2910	0
124	20250124	190800	162388535	2910	2910	2910	2910	0
125	20250124	190700	162388535	2910	2910	2910	2910	0
126	20250124	190600	162388535	2910	2910	2910	2910	0
127	20250124	190500	162388535	2910	2910	2910	2910	0
128	20250124	190400	162388535	2910	2910	2910	2910	0
129	20250124	190300	162388535	2910	2910	2910	2910	0
130	20250124	190200	162388535	2910	2910	2910	2910	0
131	20250124	190100	162388535	2910	2910	2910	2910	0
132	20250124	190000	162388535	2910	2910	2910	2910	0
133	20250124	185900	162388535	2910	2910	2910	2910	0
134	20250124	185800	162388535	2910	2910	2910	2910	0
135	20250124	185700	162388535	2910	2910	2910	2910	0
136	20250124	185600	162388535	2910	2910	2910	2910	0
137	20250124	185500	162388535	2910	2910	2910	2910	0
138	20250124	185400	162388535	2910	2910	2910	2910	0
139	20250124	185300	162388535	2910	2910	2910	2910	0
140	20250124	185200	162388535	2910	2910	2910	2910	0
141	20250124	185100	162388535	2910	2910	2910	2910	0
142	20250124	185000	162388535	2910	2910	2910	2910	0
143	20250124	184900	162388535	2910	2910	2910	2910	0
144	20250124	184800	162388535	2910	2910	2910	2910	0
145	20250124	184700	162388535	2910	2910	2910	2910	0
146	20250124	184600	162388535	2910	2910	2910	2910	0
147	20250124	184500	162388535	2910	2910	2910	2910	0
148	20250124	184400	162388535	2910	2910	2910	2910	0
149	20250124	184300	162388535	2910	2910	2910	2910	0
150	20250124	184200	162388535	2910	2910	2910	2910	0
151	20250124	184100	162388535	2910	2910	2910	2910	0
152	20250124	184000	162388535	2910	2910	2910	2910	675
153	20250124	183900	162388535	2910	2910	2910	2910	0
154	20250124	183800	162388535	2910	2910	2910	2910	0
155	20250124	183700	162388535	2910	2910	2910	2910	0
156	20250124	183600	162388535	2910	2910	2910	2910	0
157	20250124	183500	162388535	2910	2910	2910	2910	0
158	20250124	183400	162388535	2910	2910	2910	2910	0
159	20250124	183300	162388535	2910	2910	2910	2910	0
160	20250124	183200	162388535	2910	2910	2910	2910	0
161	20250124	183100	162388535	2910	2910	2910	2910	0
162	20250124	183000	162388535	2910	2910	2910	2910	0
163	20250124	182900	162388535	2910	2910	2910	2910	0
164	20250124	182800	162388535	2910	2910	2910	2910	0
165	20250124	182700	162388535	2910	2910	2910	2910	0
166	20250124	182600	162388535	2910	2910	2910	2910	0
167	20250124	182500	162388535	2910	2910	2910	2910	0
168	20250124	182400	162388535	2910	2910	2910	2910	0
169	20250124	182300	162388535	2910	2910	2910	2910	0
170	20250124	182200	162388535	2910	2910	2910	2910	0
171	20250124	182100	162388535	2910	2910	2910	2910	0
172	20250124	182000	162388535	2910	2910	2910	2910	0
173	20250124	181900	162388535	2910	2910	2910	2910	0
174	20250124	181800	162388535	2910	2910	2910	2910	0
175	20250124	181700	162388535	2910	2910	2910	2910	0
176	20250124	181600	162388535	2910	2910	2910	2910	0
177	20250124	181500	162388535	2910	2910	2910	2910	0
178	20250124	181400	162388535	2910	2910	2910	2910	0
179	20250124	181300	162388535	2910	2910	2910	2910	0
180	20250124	181200	162388535	2910	2910	2910	2910	0
181	20250124	181100	162388535	2910	2910	2910	2910	0
182	20250124	181000	162388535	2910	2910	2910	2910	675
183	20250124	180900	162388535	2910	2910	2910	2910	0
184	20250124	180800	162388535	2910	2910	2910	2910	0
185	20250124	180700	162388535	2910	2910	2910	2910	0
186	20250124	180600	162388535	2910	2910	2910	2910	0
187	20250124	180500	162388535	2910	2910	2910	2910	0
188	20250124	180400	162388535	2910	2910	2910	2910	0
189	20250124	180300	162388535	2910	2910	2910	2910	0
190	20250124	180200	162388535	2910	2910	2910	2910	0
191	20250124	180100	162388535	2910	2910	2910	2910	0
192	20250124	180000	162388535	2910	2910	2910	2910	0
193	20250124	175900	162388535	2910	2910	2910	2910	0
194	20250124	175800	162388535	2910	2910	2910	2910	0
195	20250124	175700	162388535	2910	2910	2910	2910	0
196	20250124	175600	162388535	2910	2910	2910	2910	0
197	20250124	175500	162388535	2910	2910	2910	2910	0
198	20250124	175400	162388535	2910	2910	2910	2910	0
199	20250124	175300	162388535	2910	2910	2910	2910	0
200	20250124	175200	162388535	2910	2910	2910	2910	0
201	20250124	175100	162388535	2910	2910	2910	2910	0
202	20250124	175000	162388535	2910	2910	2910	2910	0
203	20250124	174900	162388535	2910	2910	2910	2910	0
204	20250124	174800	162388535	2910	2910	2910	2910	0
205	20250124	174700	162388535	2910	2910	2910	2910	0
206	20250124	174600	162388535	2910	2910	2910	2910	0
207	20250124	174500	162388535	2910	2910	2910	2910	0
208	20250124	174400	162388535	2910	2910	2910	2910	0
209	20250124	174300	162388535	2910	2910	2910	2910	0
210	20250124	174200	162388535	2910	2910	2910	2910	0
211	20250124	174100	162388535	2910	2910	2910	2910	0
212	20250124	174000	162388535	2910	2910	2910	2910	675
213	20250124	173900	162388535	2910	2910	2910	2910	0
214	20250124	173800	162388535	2910	2910	2910	2910	0
215	20250124	173700	162388535	2910	2910	2910	2910	0
216	20250124	173600	162388535	2910	2910	2910	2910	0
217	20250124	173500	162388535	2910	2910	2910	2910	0
218	20250124	173400	162388535	2910	2910	2910	2910	0
219	20250124	173300	162388535	2910	2910	2910	2910	0
220	20250124	173200	162388535	2910	2910	2910	2910	0
221	20250124	173100	162388535	2910	2910	2910	2910	0
222	20250124	173000	162388535	2910	2910	2910	2910	0
223	20250124	172900	162388535	2910	2910	2910	2910	0
224	20250124	172800	162388535	2910	2910	2910	2910	0
225	20250124	172700	162388535	2910	2910	2910	2910	0
226	20250124	172600	162388535	2910	2910	2910	2910	0
227	20250124	172500	162388535	2910	2910	2910	2910	0
228	20250124	172400	162388535	2910	2910	2910	2910	0
229	20250124	172300	162388535	2910	2910	2910	2910	0
230	20250124	172200	162388535	2910	2910	2910	2910	0
231	20250124	172100	162388535	2910	2910	2910	2910	0
232	20250124	172000	162388535	2910	2910	2910	2910	0
233	20250124	171900	162388535	2910	2910	2910	2910	0
234	20250124	171800	162388535	2910	2910	2910	2910	0
235	20250124	171700	162388535	2910	2910	2910	2910	0
236	20250124	171600	162388535	2910	2910	2910	2910	0
237	20250124	171500	162388535	2910	2910	2910	2910	0
238	20250124	171400	162388535	2910	2910	2910	2910	0
239	20250124	171300	162388535	2910	2910	2910	2910	0
240	20250124	171200	162388535	2910	2910	2910	2910	0
241	20250124	171100	162388535	2910	2910	2910	2910	0
242	20250124	171000	162388535	2910	2910	2910	2910	675
243	20250124	170900	162388535	2910	2910	2910	2910	0
244	20250124	170800	162388535	2910	2910	2910	2910	0
245	20250124	170700	162388535	2910	2910	2910	2910	0
246	20250124	170600	162388535	2910	2910	2910	2910	0
247	20250124	170500	162388535	2910	2910	2910	2910	0
248	20250124	170400	162388535	2910	2910	2910	2910	0
249	20250124	170300	162388535	2910	2910	2910	2910	0
250	20250124	170200	162388535	2910	2910	2910	2910	0
251	20250124	170100	162388535	2910	2910	2910	2910	0
252	20250124	170000	162388535	2910	2910	2910	2910	0
253	20250124	165900	162388535	2910	2910	2910	2910	0
254	20250124	165800	162388535	2910	2910	2910	2910	0
255	20250124	165700	162388535	2910	2910	2910	2910	0
256	20250124	165600	162388535	2910	2910	2910	2910	0
257	20250124	165500	162388535	2910	2910	2910	2910	0
258	20250124	165400	162388535	2910	2910	2910	2910	0
259	20250124	165300	162388535	2910	2910	2910	2910	0
260	20250124	165200	162388535	2910	2910	2910	2910	0
261	20250124	165100	162388535	2910	2910	2910	2910	0
262	20250124	165000	162388535	2910	2910	2910	2910	0
263	20250124	164900	162388535	2910	2910	2910	2910	0
264	20250124	164800	162388535	2910	2910	2910	2910	0
265	20250124	164700	162388535	2910	2910	2910	2910	0
266	20250124	164600	162388535	2910	2910	2910	2910	0
267	20250124	164500	162388535	2910	2910	2910	2910	0
268	20250124	164400	162388535	2910	2910	2910	2910	0
269	20250124	164300	162388535	2910	2910	2910	2910	0
270	20250124	164200	162388535	2910	2910	2910	2910	0
271	20250124	164100	162388535	2910	2910	2910	2910	0
272	20250124	164000	162388535	2910	2910	2910	2910	675
273	20250124	163900	162388535	2910	2910	2910	2910	0
274	20250124	163800	162388535	2910	2910	2910	2910	0
275	20250124	163700	162388535	2910	2910	2910	2910	0
276	20250124	163600	162388535	2910	2910	2910	2910	0
277	20250124	163500	162388535	2910	2910	2910	2910	0
278	20250124	163400	162388535	2910	2910	2910	2910	0
279	20250124	163300	162388535	2910	2910	2910	2910	0
280	20250124	163200	162388535	2910	2910	2910	2910	0
281	20250124	163100	162388535	2910	2910	2910	2910	0
282	20250124	163000	162388535	2910	2910	2910	2910	0
283	20250124	162900	162388535	2910	2910	2910	2910	0
284	20250124	162800	162388535	2910	2910	2910	2910	0
285	20250124	162700	162388535	2910	2910	2910	2910	0
286	20250124	162600	162388535	2910	2910	2910	2910	0
287	20250124	162500	162388535	2910	2910	2910	2910	0
288	20250124	162400	162388535	2910	2910	2910	2910	0
289	20250124	162300	162388535	2910	2910	2910	2910	0
290	20250124	162200	162388535	2910	2910	2910	2910	0
291	20250124	162100	162388535	2910	2910	2910	2910	0
292	20250124	162000	162388535	2910	2910	2910	2910	0
293	20250124	161900	162388535	2910	2910	2910	2910	0
294	20250124	161800	162388535	2910	2910	2910	2910	0
295	20250124	161700	162388535	2910	2910	2910	2910	0
296	20250124	161600	162388535	2910	2910	2910	2910	0
297	20250124	161500	162388535	2910	2910	2910	2910	0
298	20250124	161400	162388535	2910	2910	2910	2910	0
299	20250124	161300	162388535	2910	2910	2910	2910	0
300	20250124	161200	162388535	2910	2910	2910	2910	0
301	20250124	161100	162388535	2910	2910	2910	2910	0
302	20250124	161000	162388535	2910	2910	2910	2910	675
303	20250124	160900	162388535	2910	2910	2910	2910	0
304	20250124	160800	162388535	2910	2910	2910	2910	0
305	20250124	160700	162388535	2910	2910	2910	2910	0
306	20250124	160600	162388535	2910	2910	2910	2910	0
307	20250124	160500	162388535	2910	2910	2910	2910	0
308	20250124	160400	162388535	2910	2910	2910	2910	0
309	20250124	160300	162388535	2910	2910	2910	2910	0
310	20250124	160200	162388535	2910	2910	2910	2910	0
311	20250124	160100	162388535	2910	2910	2910	2910	0
312	20250124	160000	162388535	2910	2910	2910	2910	0
313	20250124	155900	162388535	2910	2910	2910	2910	0
314	20250124	155800	162388535	2910	2910	2910	2910	0
315	20250124	155700	162388535	2910	2910	2910	2910	0
316	20250124	155600	162388535	2910	2910	2910	2910	0
317	20250124	155500	162388535	2910	2910	2910	2910	0
318	20250124	155400	162388535	2910	2910	2910	2910	0
319	20250124	155300	162388535	2910	2910	2910	2910	0
320	20250124	155200	162388535	2910	2910	2910	2910	0
321	20250124	155100	162388535	2910	2910	2910	2910	0
322	20250124	155000	162388535	2910	2910	2910	2910	0
323	20250124	154900	162388535	2910	2910	2910	2910	0
324	20250124	154800	162388535	2910	2910	2910	2910	0
325	20250124	154700	162388535	2910	2910	2910	2910	0
326	20250124	154600	162388535	2910	2910	2910	2910	0
327	20250124	154500	162388535	2910	2910	2910	2910	0
328	20250124	154400	162388535	2910	2910	2910	2910	0
329	20250124	154300	162388535	2910	2910	2910	2910	0
330	20250124	154200	162388535	2910	2910	2910	2910	0
331	20250124	154100	162388535	2910	2910	2910	2910	0
332	20250124	154000	162388535	2910	2910	2910	2910	675
333	20250124	153900	162388535	2910	2910	2910	2910	0
334	20250124	153800	162388535	2910	2910	2910	2910	0
335	20250124	153700	162388535	2910	2910	2910	2910	0
336	20250124	153600	162388535	2910	2910	2910	2910	0
337	20250124	153500	162388535	2910	2910	2910	2910	0
338	20250124	153400	162388535	2910	2910	2910	2910	0
339	20250124	153300	162388535	2910	2910	2910	2910	0
340	20250124	153200	162388535	2910	2910	2910	2910	0
341	20250124	153100	162388535	2910	2910	2910	2910	0
342	20250124	153000	162388535	2910	2910	2910	2910	675
343	20250124	152900	160424285	2930	2930	2930	2930	0
344	20250124	152800	160424285	2930	2930	2930	2930	0
345	20250124	152700	160424285	2930	2930	2930	2930	0
346	20250124	152600	160424285	2930	2930	2930	2930	0
347	20250124	152500	160424285	2930	2930	2930	2930	0
348	20250124	152400	160424285	2930	2930	2930	2930	0
349	20250124	152300	160424285	2930	2930	2930	2930	0
350	20250124	152200	160424285	2930	2930	2930	2930	0
351	20250124	152100	160424285	2930	2930	2930	2930	0
352	20250124	152000	160424285	2930	2930	2930	2930	0
353	20250124	151900	160424285	2930	2930	2930	2930	156
354	20250124	151800	159967205	2930	2930	2930	2930	0
355	20250124	151700	159967205	2930	2930	2930	2930	0
356	20250124	151600	159967205	2930	2930	2930	2930	0
357	20250124	151500	159967205	2930	2925	2930	2920	1116
358	20250124	151400	156707530	2925	2925	2925	2925	0
359	20250124	151300	156707530	2925	2925	2925	2925	0
360	20250124	151200	156707530	2925	2920	2925	2920	70
361	20250124	151100	156503080	2935	2935	2935	2935	0
362	20250124	151000	156503080	2935	2935	2935	2935	0
363	20250124	150900	156503080	2935	2935	2935	2935	0
364	20250124	150800	156503080	2935	2935	2935	2935	0
365	20250124	150700	156503080	2935	2935	2935	2935	41
366	20250124	150600	156382745	2915	2915	2915	2915	0
367	20250124	150500	156382745	2915	2915	2915	2915	0
368	20250124	150400	156382745	2915	2915	2915	2915	0
369	20250124	150300	156382745	2915	2915	2915	2915	76
370	20250124	150200	156161205	2915	2915	2915	2915	0
371	20250124	150100	156161205	2915	2915	2915	2915	0
372	20250124	150000	156161205	2915	2915	2915	2915	0
373	20250124	145900	156161205	2915	2915	2915	2915	0
374	20250124	145800	156161205	2915	2915	2915	2915	0
375	20250124	145700	156161205	2915	2915	2915	2915	0
376	20250124	145600	156161205	2915	2915	2915	2915	38
377	20250124	145500	156050435	2940	2940	2940	2940	0
378	20250124	145400	156050435	2940	2930	2940	2930	91
379	20250124	145300	155783055	2920	2920	2920	2920	1
380	20250124	145200	155780135	2915	2915	2915	2915	0
381	20250124	145100	155780135	2915	2915	2915	2915	0
382	20250124	145000	155780135	2915	2905	2915	2905	3
383	20250124	144900	155771410	2905	2905	2905	2905	299
384	20250124	144800	154902815	2920	2920	2920	2920	2
385	20250124	144700	154896975	2920	2920	2920	2920	571
386	20250124	144600	153229655	2920	2920	2920	2920	0
387	20250124	144500	153229655	2920	2925	2925	2920	150
388	20250124	144400	152791200	2925	2925	2925	2925	500
389	20250124	144300	151328700	2925	2925	2925	2925	100
390	20250124	144200	151036200	2925	2925	2925	2925	0
391	20250124	144100	151036200	2925	2925	2925	2925	5
392	20250124	144000	151021575	2925	2925	2925	2925	0
393	20250124	143900	151021575	2925	2925	2925	2925	0
394	20250124	143800	151021575	2925	2925	2925	2925	5
395	20250124	143700	151006950	2925	2935	2935	2925	791
396	20250124	143600	148693205	2935	2935	2935	2935	0
397	20250124	143500	148693205	2935	2935	2935	2935	0
398	20250124	143400	148693205	2935	2935	2935	2935	80
399	20250124	143300	148458405	2930	2930	2930	2930	20
400	20250124	143200	148399805	2930	2930	2930	2930	0
401	20250124	143100	148399805	2930	2930	2930	2930	0
402	20250124	143000	148399805	2930	2930	2930	2930	0
403	20250124	142900	148399805	2930	2930	2930	2930	10
404	20250124	142800	148370505	2930	2930	2930	2930	0
405	20250124	142700	148370505	2930	2930	2930	2930	86
406	20250124	142600	148118525	2930	2930	2930	2930	162
407	20250124	142500	147643865	2930	2930	2930	2930	0
408	20250124	142400	147643865	2930	2930	2930	2930	361
409	20250124	142300	146586135	2930	2930	2930	2930	80
410	20250124	142200	146351735	2930	2930	2930	2930	0
411	20250124	142100	146351735	2930	2930	2930	2930	40
412	20250124	142000	146234535	2930	2920	2930	2910	301
413	20250124	141900	145358285	2930	2930	2930	2930	0
414	20250124	141800	145358285	2930	2930	2930	2930	0
415	20250124	141700	145358285	2930	2930	2930	2930	0
416	20250124	141600	145358285	2930	2930	2930	2930	0
417	20250124	141500	145358285	2930	2930	2930	2930	0
418	20250124	141400	145358285	2930	2930	2930	2930	0
419	20250124	141300	145358285	2930	2930	2930	2930	0
420	20250124	141200	145358285	2930	2930	2930	2930	0
421	20250124	141100	145358285	2930	2930	2930	2930	1
422	20250124	141000	145355355	2920	2920	2920	2920	18
423	20250124	140900	145302795	2930	2930	2930	2930	0
424	20250124	140800	145302795	2930	2930	2930	2930	0
425	20250124	140700	145302795	2930	2930	2930	2930	0
426	20250124	140600	145302795	2930	2930	2930	2930	86
427	20250124	140500	145050815	2930	2930	2930	2930	0
428	20250124	140400	145050815	2930	2930	2930	2930	0
429	20250124	140300	145050815	2930	2930	2930	2930	0
430	20250124	140200	145050815	2930	2930	2930	2930	1
431	20250124	140100	145047885	2920	2925	2925	2920	42
432	20250124	140000	144925080	2925	2925	2925	2925	0
433	20250124	135900	144925080	2925	2925	2925	2925	0
434	20250124	135800	144925080	2925	2925	2925	2925	0
435	20250124	135700	144925080	2925	2925	2925	2925	0
436	20250124	135600	144925080	2925	2925	2925	2925	0
437	20250124	135500	144925080	2925	2925	2925	2925	0
438	20250124	135400	144925080	2925	2925	2925	2925	0
439	20250124	135300	144925080	2925	2925	2925	2925	0
440	20250124	135200	144925080	2925	2925	2925	2925	0
441	20250124	135100	144925080	2925	2925	2925	2925	0
442	20250124	135000	144925080	2925	2925	2925	2925	0
443	20250124	134900	144925080	2925	2925	2925	2925	10
444	20250124	134800	144895830	2925	2925	2925	2925	310
445	20250124	134700	143989080	2925	2925	2925	2925	0
446	20250124	134600	143989080	2925	2925	2925	2925	0
447	20250124	134500	143989080	2925	2925	2925	2925	25
448	20250124	134400	143915955	2930	2930	2930	2930	0
449	20250124	134300	143915955	2930	2940	2940	2930	545
450	20250124	134200	142313905	2935	2920	2935	2920	3908
451	20250124	134100	130858450	2920	2910	2920	2910	58
452	20250124	134000	130689100	2910	2910	2910	2910	1
453	20250124	133900	130686190	2930	2930	2930	2930	100
454	20250124	133800	130393190	2910	2910	2910	2910	634
455	20250124	133700	128548250	2910	2910	2910	2910	350
456	20250124	133600	127529750	2910	2930	2930	2910	4
457	20250124	133500	127518050	2930	2930	2930	2930	3
458	20250124	133400	127509260	2930	2930	2930	2930	0
459	20250124	133300	127509260	2930	2930	2930	2930	0
460	20250124	133200	127509260	2930	2930	2930	2930	0
461	20250124	133100	127509260	2930	2930	2930	2930	0
462	20250124	133000	127509260	2930	2910	2930	2910	534
463	20250124	132900	125954640	2920	2925	2925	2920	1500
464	20250124	132800	121574605	2925	2925	2925	2925	2
465	20250124	132700	121568755	2925	2925	2925	2925	100
466	20250124	132600	121276255	2930	2930	2930	2930	0
467	20250124	132500	121276255	2930	2930	2930	2930	0
468	20250124	132400	121276255	2930	2930	2930	2930	235
469	20250124	132300	120587705	2930	2930	2930	2930	0
470	20250124	132200	120587705	2930	2930	2930	2930	0
471	20250124	132100	120587705	2930	2930	2930	2930	0
472	20250124	132000	120587705	2930	2930	2930	2930	0
473	20250124	131900	120587705	2930	2930	2930	2930	0
474	20250124	131800	120587705	2930	2930	2930	2930	80
475	20250124	131700	120353305	2930	2930	2930	2930	120
476	20250124	131600	120001705	2935	2935	2935	2935	0
477	20250124	131500	120001705	2935	2930	2935	2930	125
478	20250124	131400	119634845	2930	2930	2930	2930	0
479	20250124	131300	119634845	2930	2930	2930	2930	0
480	20250124	131200	119634845	2930	2930	2930	2930	0
481	20250124	131100	119634845	2930	2930	2930	2930	1610
482	20250124	131000	114917545	2930	2930	2930	2930	70
483	20250124	130900	114712445	2925	2925	2925	2925	0
484	20250124	130800	114712445	2925	2925	2925	2925	670
485	20250124	130700	112752695	2925	2925	2925	2925	0
486	20250124	130600	112752695	2925	2925	2925	2925	350
487	20250124	130500	111728945	2920	2920	2920	2920	50
488	20250124	130400	111582945	2925	2925	2925	2925	0
489	20250124	130300	111582945	2925	2925	2925	2925	0
490	20250124	130200	111582945	2925	2925	2925	2925	539
491	20250124	130100	110006370	2925	2925	2925	2925	359
492	20250124	130000	108956295	2925	2925	2925	2925	0
493	20250124	125900	108956295	2925	2925	2925	2925	0
494	20250124	125800	108956295	2925	2925	2925	2925	102
495	20250124	125700	108657945	2920	2920	2920	2920	0
496	20250124	125600	108657945	2920	2920	2920	2920	0
497	20250124	125500	108657945	2920	2920	2920	2920	0
498	20250124	125400	108657945	2920	2920	2920	2920	0
499	20250124	125300	108657945	2920	2920	2920	2920	3
500	20250124	125200	108649185	2920	2920	2920	2920	0
501	20250124	125100	108649185	2920	2920	2920	2920	0
502	20250124	125000	108649185	2920	2920	2920	2920	0
503	20250124	124900	108649185	2920	2920	2920	2920	0
504	20250124	124800	108649185	2920	2920	2920	2920	0
505	20250124	124700	108649185	2920	2920	2920	2920	0
506	20250124	124600	108649185	2920	2920	2920	2920	0
507	20250124	124500	108649185	2920	2920	2920	2920	100
508	20250124	124400	108357185	2920	2920	2920	2920	0
509	20250124	124300	108357185	2920	2920	2920	2920	0
510	20250124	124200	108357185	2920	2920	2920	2920	0
511	20250124	124100	108357185	2920	2920	2920	2920	0
512	20250124	124000	108357185	2920	2920	2920	2920	0
513	20250124	123900	108357185	2920	2920	2920	2920	0
514	20250124	123800	108357185	2920	2920	2920	2920	0
515	20250124	123700	108357185	2920	2920	2920	2920	0
516	20250124	123600	108357185	2920	2920	2920	2920	43
517	20250124	123500	108231625	2900	2910	2910	2900	416
518	20250124	123400	107021665	2920	2920	2920	2920	0
519	20250124	123300	107021665	2920	2920	2920	2920	6
520	20250124	123200	107004145	2910	2910	2910	2910	556
521	20250124	123100	105386185	2915	2915	2915	2915	65
522	20250124	123000	105196710	2920	2920	2920	2920	135
523	20250124	122900	104802510	2920	2920	2920	2920	1
524	20250124	122800	104799590	2930	2925	2930	2925	99
525	20250124	122700	104509525	2925	2925	2925	2925	0
526	20250124	122600	104509525	2925	2925	2925	2925	0
527	20250124	122500	104509525	2925	2925	2925	2925	68
528	20250124	122400	104310625	2925	2925	2925	2925	61
529	20250124	122300	104132200	2925	2925	2925	2925	0
530	20250124	122200	104132200	2925	2925	2925	2925	0
531	20250124	122100	104132200	2925	2925	2925	2925	0
532	20250124	122000	104132200	2925	2925	2925	2925	0
533	20250124	121900	104132200	2925	2925	2925	2925	1
534	20250124	121800	104129275	2925	2925	2925	2925	0
535	20250124	121700	104129275	2925	2925	2925	2925	4
536	20250124	121600	104117575	2925	2925	2925	2925	300
537	20250124	121500	103240075	2930	2930	2930	2930	0
538	20250124	121400	103240075	2930	2930	2930	2930	0
539	20250124	121300	103240075	2930	2930	2930	2930	0
540	20250124	121200	103240075	2930	2930	2930	2930	0
541	20250124	121100	103240075	2930	2930	2930	2930	100
542	20250124	121000	102947075	2930	2930	2930	2930	0
543	20250124	120900	102947075	2930	2930	2930	2930	0
544	20250124	120800	102947075	2930	2930	2930	2930	4
545	20250124	120700	102935355	2930	2930	2930	2930	2
546	20250124	120600	102929495	2930	2930	2930	2930	165
547	20250124	120500	102446045	2930	2930	2930	2930	0
548	20250124	120400	102446045	2930	2930	2930	2930	0
549	20250124	120300	102446045	2930	2930	2930	2930	3
550	20250124	120200	102437255	2930	2930	2930	2930	0
551	20250124	120100	102437255	2930	2925	2930	2925	11
552	20250124	120000	102405030	2925	2920	2925	2920	6
553	20250124	115900	102387505	2925	2925	2925	2925	0
554	20250124	115800	102387505	2925	2925	2925	2925	0
555	20250124	115700	102387505	2925	2925	2925	2925	120
556	20250124	115600	102036505	2930	2930	2930	2930	0
557	20250124	115500	102036505	2930	2930	2930	2930	10
558	20250124	115400	102007205	2925	2925	2925	2925	0
559	20250124	115300	102007205	2925	2925	2925	2925	0
560	20250124	115200	102007205	2925	2925	2925	2925	0
561	20250124	115100	102007205	2925	2925	2925	2925	0
562	20250124	115000	102007205	2925	2925	2925	2925	0
563	20250124	114900	102007205	2925	2925	2925	2925	0
564	20250124	114800	102007205	2925	2925	2925	2925	340
565	20250124	114700	101012705	2920	2920	2920	2920	0
566	20250124	114600	101012705	2920	2920	2920	2920	0
567	20250124	114500	101012705	2920	2920	2920	2920	10
568	20250124	114400	100983505	2920	2920	2920	2920	0
569	20250124	114300	100983505	2920	2920	2920	2920	0
570	20250124	114200	100983505	2920	2920	2920	2920	0
571	20250124	114100	100983505	2920	2920	2920	2920	0
572	20250124	114000	100983505	2920	2915	2920	2910	101
573	20250124	113900	100689525	2915	2915	2915	2915	0
574	20250124	113800	100689525	2915	2915	2915	2915	100
575	20250124	113700	100398025	2915	2915	2915	2915	150
576	20250124	113600	99960775	2915	2915	2915	2915	0
577	20250124	113500	99960775	2915	2915	2920	2915	431
578	20250124	113400	98704405	2915	2915	2915	2915	0
579	20250124	113300	98704405	2915	2915	2915	2915	3
580	20250124	113200	98695660	2910	2920	2920	2910	1025
581	20250124	113100	95709320	2920	2920	2920	2920	0
582	20250124	113000	95709320	2920	2920	2920	2920	0
583	20250124	112900	95709320	2920	2920	2920	2920	20
584	20250124	112800	95650920	2920	2920	2920	2920	12
585	20250124	112700	95615880	2920	2920	2920	2920	110
586	20250124	112600	95294680	2930	2930	2930	2930	0
587	20250124	112500	95294680	2930	2930	2930	2930	50
588	20250124	112400	95148180	2930	2930	2930	2930	2
589	20250124	112300	95142320	2930	2930	2930	2930	0
590	20250124	112200	95142320	2930	2930	2930	2930	0
591	20250124	112100	95142320	2930	2930	2930	2930	0
592	20250124	112000	95142320	2930	2930	2930	2930	0
593	20250124	111900	95142320	2930	2930	2930	2930	10
594	20250124	111800	95113020	2930	2930	2930	2930	0
595	20250124	111700	95113020	2930	2930	2930	2930	0
596	20250124	111600	95113020	2930	2930	2930	2930	0
597	20250124	111500	95113020	2930	2930	2930	2930	0
598	20250124	111400	95113020	2930	2930	2930	2930	1
599	20250124	111300	95110090	2930	2930	2930	2930	0
600	20250124	111200	95110090	2930	2930	2930	2930	1
601	20250124	111100	95107160	2920	2920	2920	2920	12
602	20250124	111000	95072120	2920	2920	2920	2920	4
603	20250124	110900	95060440	2920	2920	2920	2920	5
604	20250124	110800	95045840	2935	2935	2935	2935	0
605	20250124	110700	95045840	2935	2935	2935	2935	0
606	20250124	110600	95045840	2935	2935	2935	2935	8
607	20250124	110500	95022360	2925	2925	2925	2925	0
608	20250124	110400	95022360	2925	2925	2925	2925	200
609	20250124	110300	94437360	2935	2935	2935	2935	5
610	20250124	110200	94422685	2910	2910	2910	2910	44
611	20250124	110100	94294645	2910	2910	2910	2910	117
612	20250124	110000	93954175	2920	2920	2920	2920	0
613	20250124	105900	93954175	2920	2920	2920	2920	0
614	20250124	105800	93954175	2920	2920	2920	2920	2
615	20250124	105700	93948335	2920	2920	2920	2920	631
616	20250124	105600	92105815	2920	2920	2920	2920	0
617	20250124	105500	92105815	2920	2920	2920	2920	699
618	20250124	105400	90064735	2940	2940	2940	2940	0
619	20250124	105300	90064735	2940	2940	2940	2940	0
620	20250124	105200	90064735	2940	2940	2940	2940	274
621	20250124	105100	89259175	2935	2935	2935	2935	6
622	20250124	105000	89241565	2945	2945	2945	2945	0
623	20250124	104900	89241565	2945	2945	2945	2945	0
624	20250124	104800	89241565	2945	2945	2945	2945	0
625	20250124	104700	89241565	2945	2945	2945	2945	1
626	20250124	104600	89238620	2935	2925	2945	2920	1027
627	20250124	104500	86230985	2950	2950	2950	2950	0
628	20250124	104400	86230985	2950	2945	2950	2945	1592
629	20250124	104300	81542060	2945	2940	2945	2940	140
630	20250124	104200	81130150	2945	2940	2945	2940	8
631	20250124	104100	81106615	2940	2940	2940	2940	410
632	20250124	104000	79901215	2945	2920	2945	2920	209
633	20250124	103900	79290710	2945	2950	2950	2945	19
634	20250124	103800	79234680	2950	2945	2950	2945	226
635	20250124	103700	78568020	2950	2930	2950	2930	1015
636	20250124	103600	75587410	2925	2925	2925	2925	525
637	20250124	103500	74051785	2925	2925	2925	2925	0
638	20250124	103400	74051785	2925	2925	2925	2925	12
639	20250124	103300	74016685	2925	2925	2925	2925	0
640	20250124	103200	74016685	2925	2925	2925	2925	0
641	20250124	103100	74016685	2925	2925	2925	2925	0
642	20250124	103000	74016685	2925	2915	2925	2915	1019
643	20250124	102900	71044310	2915	2910	2915	2910	405
644	20250124	102800	69865685	2910	2905	2910	2905	250
645	20250124	102700	69138535	2900	2900	2900	2900	20
646	20250124	102600	69080535	2900	2900	2900	2900	39
647	20250124	102500	68967435	2910	2910	2910	2910	0
648	20250124	102400	68967435	2910	2910	2910	2910	0
649	20250124	102300	68967435	2910	2910	2910	2910	2
650	20250124	102200	68961615	2910	2910	2910	2910	10
651	20250124	102100	68932515	2910	2910	2910	2910	16
652	20250124	102000	68885955	2905	2905	2905	2905	116
653	20250124	101900	68548975	2910	2905	2910	2905	23
654	20250124	101800	68482145	2910	2910	2910	2910	0
655	20250124	101700	68482145	2910	2910	2910	2910	0
656	20250124	101600	68482145	2910	2910	2910	2910	0
657	20250124	101500	68482145	2910	2910	2910	2910	0
658	20250124	101400	68482145	2910	2910	2910	2910	9
659	20250124	101300	68455955	2910	2910	2910	2910	0
660	20250124	101200	68455955	2910	2910	2910	2910	56
661	20250124	101100	68292995	2900	2900	2900	2900	0
662	20250124	101000	68292995	2900	2900	2900	2900	300
663	20250124	100900	67422995	2900	2900	2900	2900	200
664	20250124	100800	66842995	2900	2900	2900	2900	0
665	20250124	100700	66842995	2900	2905	2905	2900	20
666	20250124	100600	66784955	2910	2915	2915	2910	126
667	20250124	100500	66417960	2900	2900	2900	2900	8
668	20250124	100400	66394760	2915	2915	2915	2915	0
669	20250124	100300	66394760	2915	2915	2915	2915	0
670	20250124	100200	66394760	2915	2915	2915	2915	10
671	20250124	100100	66365610	2915	2910	2915	2910	12
672	20250124	100000	66330680	2910	2910	2910	2910	0
673	20250124	095900	66330680	2910	2905	2910	2905	1568
674	20250124	095800	61773490	2900	2890	2900	2890	777
675	20250124	095700	59521920	2900	2900	2900	2900	0
676	20250124	095600	59521920	2900	2900	2900	2900	5
677	20250124	095500	59507420	2890	2890	2890	2890	0
678	20250124	095400	59507420	2890	2890	2890	2890	3
679	20250124	095300	59498750	2900	2900	2900	2900	0
680	20250124	095200	59498750	2900	2900	2900	2900	36
681	20250124	095100	59394350	2890	2890	2890	2890	260
682	20250124	095000	58642950	2890	2900	2900	2890	247
683	20250124	094900	57929050	2900	2900	2900	2900	539
684	20250124	094800	56365950	2900	2900	2900	2900	20
685	20250124	094700	56307950	2900	2900	2900	2900	10
686	20250124	094600	56278950	2900	2900	2900	2900	13
687	20250124	094500	56241250	2900	2895	2900	2895	3004
688	20250124	094400	47544665	2895	2895	2900	2895	1016
689	20250124	094300	44603315	2895	2895	2895	2895	159
690	20250124	094200	44143010	2900	2900	2900	2900	1
691	20250124	094100	44140110	2900	2900	2900	2900	418
692	20250124	094000	42927910	2900	2900	2900	2900	10
693	20250124	093900	42898910	2900	2895	2900	2885	1200
694	20250124	093800	39423265	2880	2880	2880	2880	0
695	20250124	093700	39423265	2880	2880	2880	2880	0
696	20250124	093600	39423265	2880	2875	2880	2875	2259
697	20250124	093500	32921995	2875	2875	2875	2875	35
698	20250124	093400	32821370	2875	2875	2875	2875	5
699	20250124	093300	32806995	2875	2875	2875	2875	839
700	20250124	093200	30394870	2875	2875	2875	2875	0
701	20250124	093100	30394870	2875	2870	2875	2870	105
702	20250124	093000	30093515	2860	2860	2860	2860	0
703	20250124	092900	30093515	2860	2875	2875	2860	497
704	20250124	092800	28668625	2875	2875	2875	2875	0
705	20250124	092700	28668625	2875	2870	2875	2870	100
706	20250124	092600	28381130	2875	2875	2875	2875	320
707	20250124	092500	27461130	2850	2850	2850	2850	0
708	20250124	092400	27461130	2850	2850	2850	2850	261
709	20250124	092300	26717280	2850	2850	2855	2850	518
710	20250124	092200	25240975	2865	2865	2865	2865	6
711	20250124	092100	25223785	2880	2880	2880	2880	0
712	20250124	092000	25223785	2880	2865	2880	2865	2598
713	20250124	091900	17780500	2865	2865	2865	2865	788
714	20250124	091800	15522880	2860	2880	2880	2860	420
715	20250124	091700	14321660	2865	2865	2865	2865	14
716	20250124	091600	14281550	2880	2880	2880	2880	22
717	20250124	091500	14218190	2850	2875	2875	2850	1000
718	20250124	091400	11366180	2875	2875	2875	2875	0
719	20250124	091300	11366180	2875	2875	2875	2875	0
720	20250124	091200	11366180	2875	2875	2875	2875	417
721	20250124	091100	10167305	2880	2880	2880	2880	120
722	20250124	091000	9821705	2920	2920	2920	2920	612
723	20250124	090900	8034665	2920	2910	2920	2910	89
724	20250124	090800	7774835	2860	2860	2860	2860	701
725	20250124	090700	5769975	2860	2860	2860	2860	535
726	20250124	090600	4239875	2900	2860	2925	2860	58
727	20250124	090500	4070915	2855	2850	2855	2850	507
728	20250124	090400	2623465	2855	2855	2855	2855	0
729	20250124	090300	2623465	2855	2855	2855	2855	0
730	20250124	090200	2623465	2855	2855	2855	2855	0
731	20250124	090100	2623465	2855	2855	2855	2855	50
732	20250124	090000	2480715	2840	2835	2840	2835	875