KissMeData/014280/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190000	241684370	4095	4095	4095	4095	1253
3	20250124	185900	241684370	4095	4095	4095	4095	0
4	20250124	185800	241684370	4095	4095	4095	4095	0
5	20250124	185700	241684370	4095	4095	4095	4095	0
6	20250124	185600	241684370	4095	4095	4095	4095	0
7	20250124	185500	241684370	4095	4095	4095	4095	0
8	20250124	185400	241684370	4095	4095	4095	4095	0
9	20250124	185300	241684370	4095	4095	4095	4095	0
10	20250124	185200	241684370	4095	4095	4095	4095	0
11	20250124	185100	241684370	4095	4095	4095	4095	0
12	20250124	185000	241684370	4095	4095	4095	4095	0
13	20250124	184900	241684370	4095	4095	4095	4095	0
14	20250124	184800	241684370	4095	4095	4095	4095	0
15	20250124	184700	241684370	4095	4095	4095	4095	0
16	20250124	184600	241684370	4095	4095	4095	4095	0
17	20250124	184500	241684370	4095	4095	4095	4095	0
18	20250124	184400	241684370	4095	4095	4095	4095	0
19	20250124	184300	241684370	4095	4095	4095	4095	0
20	20250124	184200	241684370	4095	4095	4095	4095	0
21	20250124	184100	241684370	4095	4095	4095	4095	0
22	20250124	184000	241684370	4095	4095	4095	4095	0
23	20250124	183900	241684370	4095	4095	4095	4095	0
24	20250124	183800	241684370	4095	4095	4095	4095	0
25	20250124	183700	241684370	4095	4095	4095	4095	0
26	20250124	183600	241684370	4095	4095	4095	4095	0
27	20250124	183500	241684370	4095	4095	4095	4095	0
28	20250124	183400	241684370	4095	4095	4095	4095	0
29	20250124	183300	241684370	4095	4095	4095	4095	0
30	20250124	183200	241684370	4095	4095	4095	4095	0
31	20250124	183100	241684370	4095	4095	4095	4095	0
32	20250124	183000	241684370	4095	4095	4095	4095	1253
33	20250124	182900	241684370	4095	4095	4095	4095	0
34	20250124	182800	241684370	4095	4095	4095	4095	0
35	20250124	182700	241684370	4095	4095	4095	4095	0
36	20250124	182600	241684370	4095	4095	4095	4095	0
37	20250124	182500	241684370	4095	4095	4095	4095	0
38	20250124	182400	241684370	4095	4095	4095	4095	0
39	20250124	182300	241684370	4095	4095	4095	4095	0
40	20250124	182200	241684370	4095	4095	4095	4095	0
41	20250124	182100	241684370	4095	4095	4095	4095	0
42	20250124	182000	241684370	4095	4095	4095	4095	0
43	20250124	181900	241684370	4095	4095	4095	4095	0
44	20250124	181800	241684370	4095	4095	4095	4095	0
45	20250124	181700	241684370	4095	4095	4095	4095	0
46	20250124	181600	241684370	4095	4095	4095	4095	0
47	20250124	181500	241684370	4095	4095	4095	4095	0
48	20250124	181400	241684370	4095	4095	4095	4095	0
49	20250124	181300	241684370	4095	4095	4095	4095	0
50	20250124	181200	241684370	4095	4095	4095	4095	0
51	20250124	181100	241684370	4095	4095	4095	4095	0
52	20250124	181000	241684370	4095	4095	4095	4095	0
53	20250124	180900	241684370	4095	4095	4095	4095	0
54	20250124	180800	241684370	4095	4095	4095	4095	0
55	20250124	180700	241684370	4095	4095	4095	4095	0
56	20250124	180600	241684370	4095	4095	4095	4095	0
57	20250124	180500	241684370	4095	4095	4095	4095	0
58	20250124	180400	241684370	4095	4095	4095	4095	0
59	20250124	180300	241684370	4095	4095	4095	4095	0
60	20250124	180200	241684370	4095	4095	4095	4095	0
61	20250124	180100	241684370	4095	4095	4095	4095	0
62	20250124	180000	241684370	4095	4095	4095	4095	1253
63	20250124	175900	241684370	4095	4095	4095	4095	0
64	20250124	175800	241684370	4095	4095	4095	4095	0
65	20250124	175700	241684370	4095	4095	4095	4095	0
66	20250124	175600	241684370	4095	4095	4095	4095	0
67	20250124	175500	241684370	4095	4095	4095	4095	0
68	20250124	175400	241684370	4095	4095	4095	4095	0
69	20250124	175300	241684370	4095	4095	4095	4095	0
70	20250124	175200	241684370	4095	4095	4095	4095	0
71	20250124	175100	241684370	4095	4095	4095	4095	0
72	20250124	175000	241684370	4095	4095	4095	4095	0
73	20250124	174900	241684370	4095	4095	4095	4095	0
74	20250124	174800	241684370	4095	4095	4095	4095	0
75	20250124	174700	241684370	4095	4095	4095	4095	0
76	20250124	174600	241684370	4095	4095	4095	4095	0
77	20250124	174500	241684370	4095	4095	4095	4095	0
78	20250124	174400	241684370	4095	4095	4095	4095	0
79	20250124	174300	241684370	4095	4095	4095	4095	0
80	20250124	174200	241684370	4095	4095	4095	4095	0
81	20250124	174100	241684370	4095	4095	4095	4095	0
82	20250124	174000	241684370	4095	4095	4095	4095	0
83	20250124	173900	241684370	4095	4095	4095	4095	0
84	20250124	173800	241684370	4095	4095	4095	4095	0
85	20250124	173700	241684370	4095	4095	4095	4095	0
86	20250124	173600	241684370	4095	4095	4095	4095	0
87	20250124	173500	241684370	4095	4095	4095	4095	0
88	20250124	173400	241684370	4095	4095	4095	4095	0
89	20250124	173300	241684370	4095	4095	4095	4095	0
90	20250124	173200	241684370	4095	4095	4095	4095	0
91	20250124	173100	241684370	4095	4095	4095	4095	0
92	20250124	173000	241684370	4095	4095	4095	4095	1253
93	20250124	172900	241684370	4095	4095	4095	4095	0
94	20250124	172800	241684370	4095	4095	4095	4095	0
95	20250124	172700	241684370	4095	4095	4095	4095	0
96	20250124	172600	241684370	4095	4095	4095	4095	0
97	20250124	172500	241684370	4095	4095	4095	4095	0
98	20250124	172400	241684370	4095	4095	4095	4095	0
99	20250124	172300	241684370	4095	4095	4095	4095	0
100	20250124	172200	241684370	4095	4095	4095	4095	0
101	20250124	172100	241684370	4095	4095	4095	4095	0
102	20250124	172000	241684370	4095	4095	4095	4095	0
103	20250124	171900	241684370	4095	4095	4095	4095	0
104	20250124	171800	241684370	4095	4095	4095	4095	0
105	20250124	171700	241684370	4095	4095	4095	4095	0
106	20250124	171600	241684370	4095	4095	4095	4095	0
107	20250124	171500	241684370	4095	4095	4095	4095	0
108	20250124	171400	241684370	4095	4095	4095	4095	0
109	20250124	171300	241684370	4095	4095	4095	4095	0
110	20250124	171200	241684370	4095	4095	4095	4095	0
111	20250124	171100	241684370	4095	4095	4095	4095	0
112	20250124	171000	241684370	4095	4095	4095	4095	0
113	20250124	170900	241684370	4095	4095	4095	4095	0
114	20250124	170800	241684370	4095	4095	4095	4095	0
115	20250124	170700	241684370	4095	4095	4095	4095	0
116	20250124	170600	241684370	4095	4095	4095	4095	0
117	20250124	170500	241684370	4095	4095	4095	4095	0
118	20250124	170400	241684370	4095	4095	4095	4095	0
119	20250124	170300	241684370	4095	4095	4095	4095	0
120	20250124	170200	241684370	4095	4095	4095	4095	0
121	20250124	170100	241684370	4095	4095	4095	4095	0
122	20250124	170000	241684370	4095	4095	4095	4095	1253
123	20250124	165900	241684370	4095	4095	4095	4095	0
124	20250124	165800	241684370	4095	4095	4095	4095	0
125	20250124	165700	241684370	4095	4095	4095	4095	0
126	20250124	165600	241684370	4095	4095	4095	4095	0
127	20250124	165500	241684370	4095	4095	4095	4095	0
128	20250124	165400	241684370	4095	4095	4095	4095	0
129	20250124	165300	241684370	4095	4095	4095	4095	0
130	20250124	165200	241684370	4095	4095	4095	4095	0
131	20250124	165100	241684370	4095	4095	4095	4095	0
132	20250124	165000	241684370	4095	4095	4095	4095	0
133	20250124	164900	241684370	4095	4095	4095	4095	0
134	20250124	164800	241684370	4095	4095	4095	4095	0
135	20250124	164700	241684370	4095	4095	4095	4095	0
136	20250124	164600	241684370	4095	4095	4095	4095	0
137	20250124	164500	241684370	4095	4095	4095	4095	0
138	20250124	164400	241684370	4095	4095	4095	4095	0
139	20250124	164300	241684370	4095	4095	4095	4095	0
140	20250124	164200	241684370	4095	4095	4095	4095	0
141	20250124	164100	241684370	4095	4095	4095	4095	0
142	20250124	164000	241684370	4095	4095	4095	4095	0
143	20250124	163900	241684370	4095	4095	4095	4095	0
144	20250124	163800	241684370	4095	4095	4095	4095	0
145	20250124	163700	241684370	4095	4095	4095	4095	0
146	20250124	163600	241684370	4095	4095	4095	4095	0
147	20250124	163500	241684370	4095	4095	4095	4095	0
148	20250124	163400	241684370	4095	4095	4095	4095	0
149	20250124	163300	241684370	4095	4095	4095	4095	0
150	20250124	163200	241684370	4095	4095	4095	4095	0
151	20250124	163100	241684370	4095	4095	4095	4095	0
152	20250124	163000	241684370	4095	4095	4095	4095	1253
153	20250124	162900	241684370	4095	4095	4095	4095	0
154	20250124	162800	241684370	4095	4095	4095	4095	0
155	20250124	162700	241684370	4095	4095	4095	4095	0
156	20250124	162600	241684370	4095	4095	4095	4095	0
157	20250124	162500	241684370	4095	4095	4095	4095	0
158	20250124	162400	241684370	4095	4095	4095	4095	0
159	20250124	162300	241684370	4095	4095	4095	4095	0
160	20250124	162200	241684370	4095	4095	4095	4095	0
161	20250124	162100	241684370	4095	4095	4095	4095	0
162	20250124	162000	241684370	4095	4095	4095	4095	0
163	20250124	161900	241684370	4095	4095	4095	4095	0
164	20250124	161800	241684370	4095	4095	4095	4095	0
165	20250124	161700	241684370	4095	4095	4095	4095	0
166	20250124	161600	241684370	4095	4095	4095	4095	0
167	20250124	161500	241684370	4095	4095	4095	4095	0
168	20250124	161400	241684370	4095	4095	4095	4095	0
169	20250124	161300	241684370	4095	4095	4095	4095	0
170	20250124	161200	241684370	4095	4095	4095	4095	0
171	20250124	161100	241684370	4095	4095	4095	4095	0
172	20250124	161000	241684370	4095	4095	4095	4095	0
173	20250124	160900	241684370	4095	4095	4095	4095	0
174	20250124	160800	241684370	4095	4095	4095	4095	0
175	20250124	160700	241684370	4095	4095	4095	4095	0
176	20250124	160600	241684370	4095	4095	4095	4095	0
177	20250124	160500	241684370	4095	4095	4095	4095	0
178	20250124	160400	241684370	4095	4095	4095	4095	0
179	20250124	160300	241684370	4095	4095	4095	4095	0
180	20250124	160200	241684370	4095	4095	4095	4095	0
181	20250124	160100	241684370	4095	4095	4095	4095	0
182	20250124	160000	241684370	4095	4095	4095	4095	1253
183	20250124	155900	241684370	4095	4095	4095	4095	0
184	20250124	155800	241684370	4095	4095	4095	4095	0
185	20250124	155700	241684370	4095	4095	4095	4095	0
186	20250124	155600	241684370	4095	4095	4095	4095	0
187	20250124	155500	241684370	4095	4095	4095	4095	0
188	20250124	155400	241684370	4095	4095	4095	4095	0
189	20250124	155300	241684370	4095	4095	4095	4095	0
190	20250124	155200	241684370	4095	4095	4095	4095	0
191	20250124	155100	241684370	4095	4095	4095	4095	0
192	20250124	155000	241684370	4095	4095	4095	4095	0
193	20250124	154900	241684370	4095	4095	4095	4095	0
194	20250124	154800	241684370	4095	4095	4095	4095	0
195	20250124	154700	241684370	4095	4095	4095	4095	0
196	20250124	154600	241684370	4095	4095	4095	4095	0
197	20250124	154500	241684370	4095	4095	4095	4095	0
198	20250124	154400	241684370	4095	4095	4095	4095	0
199	20250124	154300	241684370	4095	4095	4095	4095	0
200	20250124	154200	241684370	4095	4095	4095	4095	0
201	20250124	154100	241684370	4095	4095	4095	4095	0
202	20250124	154000	241684370	4095	4095	4095	4095	0
203	20250124	153900	241684370	4095	4095	4095	4095	0
204	20250124	153800	241684370	4095	4095	4095	4095	0
205	20250124	153700	241684370	4095	4095	4095	4095	0
206	20250124	153600	241684370	4095	4095	4095	4095	0
207	20250124	153500	241684370	4095	4095	4095	4095	0
208	20250124	153400	241684370	4095	4095	4095	4095	0
209	20250124	153300	241684370	4095	4095	4095	4095	0
210	20250124	153200	241684370	4095	4095	4095	4095	0
211	20250124	153100	241684370	4095	4095	4095	4095	0
212	20250124	153000	241684370	4095	4095	4095	4095	2506
213	20250124	152900	236553335	4115	4115	4115	4115	0
214	20250124	152800	236553335	4115	4115	4115	4115	0
215	20250124	152700	236553335	4115	4115	4115	4115	0
216	20250124	152600	236553335	4115	4115	4115	4115	0
217	20250124	152500	236553335	4115	4115	4115	4115	0
218	20250124	152400	236553335	4115	4115	4115	4115	0
219	20250124	152300	236553335	4115	4115	4115	4115	0
220	20250124	152200	236553335	4115	4115	4115	4115	0
221	20250124	152100	236553335	4115	4115	4115	4115	0
222	20250124	152000	236553335	4115	4115	4115	4115	0
223	20250124	151900	236553335	4115	4095	4115	4085	2151
224	20250124	151800	227724110	4100	4105	4105	4100	115
225	20250124	151700	227252590	4100	4100	4100	4100	1630
226	20250124	151600	220569590	4100	4095	4100	4095	56
227	20250124	151500	220340240	4100	4095	4105	4095	1146
228	20250124	151400	215643130	4090	4105	4105	4090	1317
229	20250124	151300	210253960	4110	4110	4110	4110	3
230	20250124	151200	210241630	4105	4100	4105	4100	956
231	20250124	151100	206317290	4100	4095	4100	4095	391
232	20250124	151000	204715190	4100	4100	4100	4100	5
233	20250124	150900	204694690	4100	4100	4100	4100	15
234	20250124	150800	204633190	4105	4105	4105	4105	0
235	20250124	150700	204633190	4105	4105	4105	4105	1
236	20250124	150600	204629085	4100	4100	4100	4100	30
237	20250124	150500	204506085	4100	4100	4100	4100	0
238	20250124	150400	204506085	4100	4095	4100	4095	2
239	20250124	150300	204497890	4100	4100	4100	4100	228
240	20250124	150200	203563090	4105	4105	4105	4105	0
241	20250124	150100	203563090	4105	4105	4105	4105	0
242	20250124	150000	203563090	4105	4105	4105	4105	0
243	20250124	145900	203563090	4105	4105	4105	4105	201
244	20250124	145800	202737985	4105	4105	4105	4105	1
245	20250124	145700	202733880	4095	4100	4100	4095	229
246	20250124	145600	201795855	4100	4105	4105	4100	13
247	20250124	145500	201742505	4105	4105	4105	4105	0
248	20250124	145400	201742505	4105	4105	4105	4105	1
249	20250124	145300	201738400	4095	4085	4095	4085	1096
250	20250124	145200	197250305	4085	4095	4095	4085	32
251	20250124	145100	197119275	4090	4105	4105	4090	2000
252	20250124	145000	188938585	4110	4110	4110	4110	0
253	20250124	144900	188938585	4110	4100	4110	4100	3300
254	20250124	144800	175389235	4100	4090	4100	4090	104
255	20250124	144700	174963355	4100	4090	4100	4090	11
256	20250124	144600	174918355	4090	4085	4090	4085	208
257	20250124	144500	174068175	4085	4075	4085	4075	3
258	20250124	144400	174055935	4070	4080	4085	4070	40
259	20250124	144300	173892740	4075	4085	4085	4065	1229
260	20250124	144200	168887540	4095	4095	4095	4095	0
261	20250124	144100	168887540	4095	4095	4095	4095	0
262	20250124	144000	168887540	4095	4095	4095	4095	2
263	20250124	143900	168879350	4085	4075	4085	4075	2331
264	20250124	143800	159368865	4070	4075	4080	4070	3
265	20250124	143700	159356640	4065	4065	4065	4065	0
266	20250124	143600	159356640	4065	4075	4075	4065	2
267	20250124	143500	159348500	4080	4080	4080	4080	0
268	20250124	143400	159348500	4080	4095	4095	4080	3673
269	20250124	143300	144358095	4100	4100	4100	4100	0
270	20250124	143200	144358095	4100	4100	4100	4095	4
271	20250124	143100	144341700	4105	4105	4105	4105	0
272	20250124	143000	144341700	4105	4105	4105	4105	2
273	20250124	142900	144333490	4105	4100	4105	4100	103
274	20250124	142800	143910680	4100	4100	4100	4100	301
275	20250124	142700	142676580	4095	4095	4095	4095	6
276	20250124	142600	142652010	4095	4095	4095	4095	8
277	20250124	142500	142619250	4095	4095	4095	4095	1
278	20250124	142400	142615155	4100	4090	4100	4090	910
279	20250124	142300	138893200	4095	4095	4095	4095	0
280	20250124	142200	138893200	4095	4095	4095	4095	0
281	20250124	142100	138893200	4095	4095	4095	4095	0
282	20250124	142000	138893200	4095	4095	4095	4095	3
283	20250124	141900	138880915	4100	4100	4100	4100	0
284	20250124	141800	138880915	4100	4100	4100	4100	0
285	20250124	141700	138880915	4100	4100	4100	4095	111
286	20250124	141600	138426355	4105	4090	4105	4090	938
287	20250124	141500	134584460	4085	4080	4085	4080	2000
288	20250124	141400	126415480	4080	4080	4080	4080	0
289	20250124	141300	126415480	4080	4080	4080	4080	1
290	20250124	141200	126411400	4065	4080	4080	4065	1052
291	20250124	141100	122133030	4085	4085	4085	4085	0
292	20250124	141000	122133030	4085	4085	4085	4085	0
293	20250124	140900	122133030	4085	4085	4085	4085	0
294	20250124	140800	122133030	4085	4085	4085	4085	11
295	20250124	140700	122088095	4085	4085	4085	4085	0
296	20250124	140600	122088095	4085	4085	4085	4085	0
297	20250124	140500	122088095	4085	4085	4085	4085	0
298	20250124	140400	122088095	4085	4085	4085	4085	0
299	20250124	140300	122088095	4085	4080	4085	4080	76
300	20250124	140200	121778010	4085	4085	4085	4085	59
301	20250124	140100	121536995	4085	4085	4085	4085	1
302	20250124	140000	121532910	4080	4075	4080	4075	441
303	20250124	135900	119734825	4075	4075	4075	4075	0
304	20250124	135800	119734825	4075	4075	4075	4075	0
305	20250124	135700	119734825	4075	4075	4075	4075	0
306	20250124	135600	119734825	4075	4075	4075	4075	0
307	20250124	135500	119734825	4075	4075	4075	4075	0
308	20250124	135400	119734825	4075	4075	4075	4075	0
309	20250124	135300	119734825	4075	4075	4075	4075	0
310	20250124	135200	119734825	4075	4075	4075	4075	0
311	20250124	135100	119734825	4075	4065	4075	4065	200
312	20250124	135000	118920500	4065	4065	4065	4065	0
313	20250124	134900	118920500	4065	4065	4065	4065	0
314	20250124	134800	118920500	4065	4065	4065	4065	18
315	20250124	134700	118847330	4065	4065	4065	4065	0
316	20250124	134600	118847330	4065	4065	4065	4065	0
317	20250124	134500	118847330	4065	4065	4065	4065	0
318	20250124	134400	118847330	4065	4065	4065	4065	100
319	20250124	134300	118440830	4070	4070	4070	4070	0
320	20250124	134200	118440830	4070	4070	4070	4070	0
321	20250124	134100	118440830	4070	4070	4070	4070	0
322	20250124	134000	118440830	4070	4070	4070	4070	0
323	20250124	133900	118440830	4070	4070	4070	4070	0
324	20250124	133800	118440830	4070	4070	4070	4070	0
325	20250124	133700	118440830	4070	4070	4070	4070	0
326	20250124	133600	118440830	4070	4070	4070	4070	0
327	20250124	133500	118440830	4070	4070	4070	4070	10
328	20250124	133400	118400130	4070	4070	4070	4070	0
329	20250124	133300	118400130	4070	4070	4070	4070	0
330	20250124	133200	118400130	4070	4070	4070	4070	0
331	20250124	133100	118400130	4070	4070	4070	4070	0
332	20250124	133000	118400130	4070	4070	4070	4070	0
333	20250124	132900	118400130	4070	4070	4070	4070	0
334	20250124	132800	118400130	4070	4070	4070	4070	0
335	20250124	132700	118400130	4070	4070	4070	4070	0
336	20250124	132600	118400130	4070	4070	4070	4070	10
337	20250124	132500	118359430	4070	4070	4070	4070	0
338	20250124	132400	118359430	4070	4070	4070	4070	5
339	20250124	132300	118339080	4075	4075	4075	4075	0
340	20250124	132200	118339080	4075	4075	4075	4075	0
341	20250124	132100	118339080	4075	4075	4075	4075	0
342	20250124	132000	118339080	4075	4075	4075	4075	0
343	20250124	131900	118339080	4075	4075	4075	4075	0
344	20250124	131800	118339080	4075	4075	4075	4075	0
345	20250124	131700	118339080	4075	4075	4075	4075	0
346	20250124	131600	118339080	4075	4075	4075	4075	0
347	20250124	131500	118339080	4075	4075	4075	4075	0
348	20250124	131400	118339080	4075	4075	4075	4075	0
349	20250124	131300	118339080	4075	4075	4075	4075	1
350	20250124	131200	118335005	4060	4060	4060	4060	20
351	20250124	131100	118253805	4070	4070	4070	4070	0
352	20250124	131000	118253805	4070	4060	4070	4060	340
353	20250124	130900	116872505	4065	4065	4065	4065	96
354	20250124	130800	116482265	4070	4070	4070	4070	0
355	20250124	130700	116482265	4070	4070	4070	4070	1
356	20250124	130600	116478195	4075	4075	4075	4075	0
357	20250124	130500	116478195	4075	4075	4075	4075	0
358	20250124	130400	116478195	4075	4060	4075	4060	3000
359	20250124	130300	104257220	4060	4060	4060	4060	0
360	20250124	130200	104257220	4060	4060	4060	4060	0
361	20250124	130100	104257220	4060	4060	4060	4060	0
362	20250124	130000	104257220	4060	4060	4060	4060	0
363	20250124	125900	104257220	4060	4060	4060	4060	0
364	20250124	125800	104257220	4060	4060	4060	4060	0
365	20250124	125700	104257220	4060	4060	4060	4060	0
366	20250124	125600	104257220	4060	4055	4060	4055	2
367	20250124	125500	104249105	4055	4055	4055	4055	345
368	20250124	125400	102850130	4060	4060	4060	4060	1
369	20250124	125300	102846070	4065	4065	4065	4065	0
370	20250124	125200	102846070	4065	4065	4065	4065	0
371	20250124	125100	102846070	4065	4065	4065	4065	0
372	20250124	125000	102846070	4065	4065	4065	4065	0
373	20250124	124900	102846070	4065	4065	4065	4065	0
374	20250124	124800	102846070	4065	4065	4065	4065	0
375	20250124	124700	102846070	4065	4065	4065	4065	0
376	20250124	124600	102846070	4065	4065	4065	4065	0
377	20250124	124500	102846070	4065	4065	4065	4065	1
378	20250124	124400	102842005	4050	4050	4050	4050	0
379	20250124	124300	102842005	4050	4050	4050	4050	0
380	20250124	124200	102842005	4050	4050	4050	4050	0
381	20250124	124100	102842005	4050	4065	4065	4050	2000
382	20250124	124000	94741150	4070	4070	4070	4070	0
383	20250124	123900	94741150	4070	4070	4070	4070	15
384	20250124	123800	94680100	4070	4070	4070	4070	168
385	20250124	123700	93996340	4075	4075	4075	4075	1
386	20250124	123600	93992265	4070	4070	4070	4070	0
387	20250124	123500	93992265	4070	4075	4075	4070	131
388	20250124	123400	93458645	4075	4075	4075	4075	0
389	20250124	123300	93458645	4075	4075	4075	4075	0
390	20250124	123200	93458645	4075	4075	4075	4075	0
391	20250124	123100	93458645	4075	4065	4075	4065	48
392	20250124	123000	93263480	4070	4070	4070	4070	0
393	20250124	122900	93263480	4070	4070	4070	4070	0
394	20250124	122800	93263480	4070	4070	4070	4070	0
395	20250124	122700	93263480	4070	4070	4070	4070	0
396	20250124	122600	93263480	4070	4070	4070	4070	0
397	20250124	122500	93263480	4070	4070	4070	4070	0
398	20250124	122400	93263480	4070	4070	4070	4070	0
399	20250124	122300	93263480	4070	4070	4070	4070	0
400	20250124	122200	93263480	4070	4075	4075	4070	95
401	20250124	122100	92876730	4075	4075	4075	4075	2
402	20250124	122000	92868580	4070	4070	4070	4070	250
403	20250124	121900	91851080	4075	4075	4075	4075	0
404	20250124	121800	91851080	4075	4075	4075	4075	3
405	20250124	121700	91838855	4075	4075	4075	4075	0
406	20250124	121600	91838855	4075	4075	4075	4075	0
407	20250124	121500	91838855	4075	4075	4075	4075	0
408	20250124	121400	91838855	4075	4075	4075	4075	2
409	20250124	121300	91830705	4075	4075	4075	4075	0
410	20250124	121200	91830705	4075	4075	4075	4075	0
411	20250124	121100	91830705	4075	4075	4075	4075	3
412	20250124	121000	91818480	4080	4080	4080	4080	0
413	20250124	120900	91818480	4080	4080	4080	4080	0
414	20250124	120800	91818480	4080	4080	4080	4080	0
415	20250124	120700	91818480	4080	4075	4080	4070	501
416	20250124	120600	89779330	4075	4075	4075	4075	23
417	20250124	120500	89685605	4080	4080	4080	4080	0
418	20250124	120400	89685605	4080	4080	4080	4080	0
419	20250124	120300	89685605	4080	4080	4080	4080	0
420	20250124	120200	89685605	4080	4080	4080	4080	0
421	20250124	120100	89685605	4080	4080	4080	4080	1
422	20250124	120000	89681525	4075	4075	4075	4075	14
423	20250124	115900	89624475	4080	4080	4080	4080	0
424	20250124	115800	89624475	4080	4080	4080	4080	48
425	20250124	115700	89428635	4080	4075	4080	4075	8
426	20250124	115600	89396030	4075	4075	4075	4075	0
427	20250124	115500	89396030	4075	4075	4075	4075	1
428	20250124	115400	89391955	4075	4080	4085	4075	89
429	20250124	115300	89028855	4085	4080	4085	4080	22
430	20250124	115200	88939085	4080	4080	4080	4080	1000
431	20250124	115100	84859085	4085	4075	4085	4075	401
432	20250124	115000	83223395	4075	4075	4075	4075	2
433	20250124	114900	83215245	4080	4080	4080	4080	4
434	20250124	114800	83198925	4080	4080	4080	4080	10
435	20250124	114700	83158125	4065	4075	4075	4065	100
436	20250124	114600	82750885	4080	4080	4080	4080	0
437	20250124	114500	82750885	4080	4080	4080	4080	0
438	20250124	114400	82750885	4080	4075	4080	4075	107
439	20250124	114300	82314855	4075	4075	4075	4075	2
440	20250124	114200	82306705	4070	4070	4070	4070	0
441	20250124	114100	82306705	4070	4070	4070	4070	42
442	20250124	114000	82135765	4070	4070	4070	4070	0
443	20250124	113900	82135765	4070	4070	4070	4070	0
444	20250124	113800	82135765	4070	4070	4070	4070	0
445	20250124	113700	82135765	4070	4070	4070	4070	0
446	20250124	113600	82135765	4070	4070	4070	4070	0
447	20250124	113500	82135765	4070	4070	4070	4070	9
448	20250124	113400	82099135	4070	4075	4075	4070	3
449	20250124	113300	82086915	4080	4080	4080	4080	247
450	20250124	113200	81079155	4080	4075	4080	4075	18
451	20250124	113100	81005795	4075	4070	4075	4070	103
452	20250124	113000	80586570	4075	4065	4075	4065	347
453	20250124	112900	79175770	4060	4055	4060	4055	298
454	20250124	112800	77966530	4050	4050	4050	4050	0
455	20250124	112700	77966530	4050	4050	4050	4050	0
456	20250124	112600	77966530	4050	4055	4055	4050	1017
457	20250124	112500	73847595	4055	4055	4055	4055	0
458	20250124	112400	73847595	4055	4055	4055	4055	0
459	20250124	112300	73847595	4055	4055	4055	4055	0
460	20250124	112200	73847595	4055	4055	4055	4055	1
461	20250124	112100	73843540	4050	4050	4050	4050	0
462	20250124	112000	73843540	4050	4050	4050	4050	0
463	20250124	111900	73843540	4050	4050	4050	4050	0
464	20250124	111800	73843540	4050	4050	4050	4050	1
465	20250124	111700	73839490	4055	4055	4055	4055	0
466	20250124	111600	73839490	4055	4055	4055	4055	2
467	20250124	111500	73831380	4060	4060	4060	4060	0
468	20250124	111400	73831380	4060	4055	4060	4055	473
469	20250124	111300	71913115	4055	4055	4055	4055	0
470	20250124	111200	71913115	4055	4055	4055	4055	0
471	20250124	111100	71913115	4055	4055	4055	4055	0
472	20250124	111000	71913115	4055	4055	4055	4055	3
473	20250124	110900	71900950	4050	4050	4050	4050	0
474	20250124	110800	71900950	4050	4050	4050	4050	0
475	20250124	110700	71900950	4050	4055	4055	4050	876
476	20250124	110600	68353130	4050	4050	4050	4050	0
477	20250124	110500	68353130	4050	4050	4050	4050	0
478	20250124	110400	68353130	4050	4050	4050	4050	179
479	20250124	110300	67628180	4040	4040	4040	4040	89
480	20250124	110200	67268620	4040	4045	4045	4040	11
481	20250124	110100	67224165	4040	4040	4040	4040	0
482	20250124	110000	67224165	4040	4040	4040	4040	0
483	20250124	105900	67224165	4040	4040	4040	4040	0
484	20250124	105800	67224165	4040	4040	4040	4040	0
485	20250124	105700	67224165	4040	4040	4040	4040	0
486	20250124	105600	67224165	4040	4040	4040	4040	0
487	20250124	105500	67224165	4040	4040	4040	4040	0
488	20250124	105400	67224165	4040	4040	4040	4040	0
489	20250124	105300	67224165	4040	4040	4040	4040	0
490	20250124	105200	67224165	4040	4040	4040	4040	0
491	20250124	105100	67224165	4040	4040	4040	4040	0
492	20250124	105000	67224165	4040	4040	4040	4040	0
493	20250124	104900	67224165	4040	4040	4040	4040	0
494	20250124	104800	67224165	4040	4040	4040	4040	0
495	20250124	104700	67224165	4040	4045	4045	4040	5
496	20250124	104600	67203955	4050	4050	4050	4050	0
497	20250124	104500	67203955	4050	4050	4050	4050	0
498	20250124	104400	67203955	4050	4050	4050	4050	0
499	20250124	104300	67203955	4050	4050	4050	4050	0
500	20250124	104200	67203955	4050	4050	4050	4050	0
501	20250124	104100	67203955	4050	4050	4050	4050	0
502	20250124	104000	67203955	4050	4050	4050	4050	0
503	20250124	103900	67203955	4050	4050	4050	4050	0
504	20250124	103800	67203955	4050	4050	4050	4050	95
505	20250124	103700	66819205	4065	4065	4065	4065	1
506	20250124	103600	66815140	4065	4065	4065	4065	0
507	20250124	103500	66815140	4065	4055	4065	4055	400
508	20250124	103400	65191195	4055	4055	4055	4055	0
509	20250124	103300	65191195	4055	4055	4055	4055	0
510	20250124	103200	65191195	4055	4050	4055	4050	489
511	20250124	103100	63208625	4050	4050	4050	4050	0
512	20250124	103000	63208625	4050	4050	4050	4050	1
513	20250124	102900	63204575	4045	4045	4045	4045	0
514	20250124	102800	63204575	4045	4045	4045	4045	0
515	20250124	102700	63204575	4045	4035	4045	4035	891
516	20250124	102600	59608980	4040	4040	4040	4040	0
517	20250124	102500	59608980	4040	4040	4040	4040	0
518	20250124	102400	59608980	4040	4040	4040	4040	0
519	20250124	102300	59608980	4040	4040	4040	4040	170
520	20250124	102200	58922180	4045	4045	4045	4045	45
521	20250124	102100	58740155	4045	4050	4050	4045	37
522	20250124	102000	58590405	4055	4055	4055	4055	0
523	20250124	101900	58590405	4055	4055	4055	4055	2
524	20250124	101800	58582295	4055	4055	4055	4055	0
525	20250124	101700	58582295	4055	4055	4055	4055	18
526	20250124	101600	58509305	4060	4055	4060	4055	161
527	20250124	101500	57856445	4060	4055	4060	4055	282
528	20250124	101400	56712925	4055	4055	4055	4055	2
529	20250124	101300	56704815	4055	4050	4055	4050	52
530	20250124	101200	56494210	4035	4050	4050	4035	724
531	20250124	101100	53570255	4050	4055	4055	4050	11
532	20250124	101000	53525700	4050	4050	4050	4050	28
533	20250124	100900	53412300	4055	4055	4055	4055	0
534	20250124	100800	53412300	4055	4055	4055	4055	0
535	20250124	100700	53412300	4055	4055	4055	4055	2
536	20250124	100600	53404190	4050	4050	4050	4050	20
537	20250124	100500	53323190	4055	4055	4055	4055	0
538	20250124	100400	53323190	4055	4055	4055	4055	0
539	20250124	100300	53323190	4055	4055	4055	4055	0
540	20250124	100200	53323190	4055	4055	4055	4055	0
541	20250124	100100	53323190	4055	4040	4055	4040	388
542	20250124	100000	51755490	4025	4025	4025	4015	1793
543	20250124	095900	44543715	4025	4035	4035	4025	3000
544	20250124	095800	32449060	4040	4040	4040	4040	0
545	20250124	095700	32449060	4040	4040	4040	4040	0
546	20250124	095600	32449060	4040	4040	4040	4040	0
547	20250124	095500	32449060	4040	4040	4040	4040	0
548	20250124	095400	32449060	4040	4040	4040	4040	250
549	20250124	095300	31439060	4035	4035	4035	4035	0
550	20250124	095200	31439060	4035	4035	4035	4035	500
551	20250124	095100	29421560	4040	4045	4045	4040	1254
552	20250124	095000	24355250	4045	4045	4045	4045	0
553	20250124	094900	24355250	4045	4045	4045	4045	1
554	20250124	094800	24351205	4045	4045	4050	4045	502
555	20250124	094700	22320610	4045	4045	4045	4045	0
556	20250124	094600	22320610	4045	4045	4045	4045	0
557	20250124	094500	22320610	4045	4045	4045	4045	0
558	20250124	094400	22320610	4045	4045	4045	4045	0
559	20250124	094300	22320610	4045	4050	4050	4045	8
560	20250124	094200	22288230	4055	4050	4055	4050	503
561	20250124	094100	20250450	4055	4045	4055	4045	687
562	20250124	094000	17469470	4045	4045	4045	4045	50
563	20250124	093900	17267220	4045	4045	4045	4045	1
564	20250124	093800	17263175	4050	4055	4055	4050	19
565	20250124	093700	17186200	4055	4065	4065	4055	4
566	20250124	093600	17169960	4065	4050	4065	4050	748
567	20250124	093500	14140260	4050	4035	4050	4035	1381
568	20250124	093400	8563670	4035	4035	4035	4035	1
569	20250124	093300	8559635	4035	4035	4035	4035	2
570	20250124	093200	8551565	4035	4035	4035	4035	15
571	20250124	093100	8491040	4035	4035	4035	4035	2
572	20250124	093000	8482970	4030	4030	4030	4030	0
573	20250124	092900	8482970	4030	4030	4030	4030	42
574	20250124	092800	8313710	4035	4035	4035	4035	1
575	20250124	092700	8309675	4035	4035	4035	4035	2
576	20250124	092600	8301605	4030	4030	4030	4030	100
577	20250124	092500	7898605	4035	4030	4035	4030	113
578	20250124	092400	7443150	4030	4030	4030	4030	60
579	20250124	092300	7201350	4035	4035	4035	4035	1
580	20250124	092200	7197315	4030	4035	4035	4030	3
581	20250124	092100	7185220	4035	4035	4035	4035	0
582	20250124	092000	7185220	4035	4035	4035	4035	100
583	20250124	091900	6781720	4035	4035	4035	4035	2
584	20250124	091800	6773650	4025	4035	4035	4025	380
585	20250124	091700	5243315	4040	4035	4040	4035	251
586	20250124	091600	4230525	4040	4040	4040	4040	1
587	20250124	091500	4226485	4035	4040	4040	4035	107
588	20250124	091400	3794240	4035	4030	4035	4025	121
589	20250124	091300	3306840	4030	4030	4030	4030	20
590	20250124	091200	3226240	4030	4030	4030	4030	4
591	20250124	091100	3210120	4030	4030	4030	4030	252
592	20250124	091000	2194560	4035	4035	4035	4035	1
593	20250124	090900	2190525	4035	4030	4035	4030	104
594	20250124	090800	1771400	4030	4030	4030	4030	151
595	20250124	090700	1162870	4035	4035	4035	4035	100
596	20250124	090600	759370	4020	4020	4020	4020	2
597	20250124	090500	751330	4025	4025	4025	4025	2
598	20250124	090400	743280	4025	4025	4025	4025	24
599	20250124	090300	646680	4035	4035	4035	4035	5
600	20250124	090200	626505	4035	4020	4060	4020	154
601	20250124	090100	4015	4015	4015	4015	4015	0
602	20250124	090000	4015	4015	4015	4015	4015	1