KissMeData/001840/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183600	406764625	2920	2920	2920	2920	325
3	20250121	183500	406764625	2920	2920	2920	2920	0
4	20250121	183400	406764625	2920	2920	2920	2920	0
5	20250121	183300	406764625	2920	2920	2920	2920	0
6	20250121	183200	406764625	2920	2920	2920	2920	0
7	20250121	183100	406764625	2920	2920	2920	2920	0
8	20250121	183000	406764625	2920	2920	2920	2920	0
9	20250121	182900	406764625	2920	2920	2920	2920	0
10	20250121	182800	406764625	2920	2920	2920	2920	0
11	20250121	182700	406764625	2920	2920	2920	2920	0
12	20250121	182600	406764625	2920	2920	2920	2920	0
13	20250121	182500	406764625	2920	2920	2920	2920	0
14	20250121	182400	406764625	2920	2920	2920	2920	0
15	20250121	182300	406764625	2920	2920	2920	2920	0
16	20250121	182200	406764625	2920	2920	2920	2920	0
17	20250121	182100	406764625	2920	2920	2920	2920	0
18	20250121	182000	406764625	2920	2920	2920	2920	0
19	20250121	181900	406764625	2920	2920	2920	2920	0
20	20250121	181800	406764625	2920	2920	2920	2920	0
21	20250121	181700	406764625	2920	2920	2920	2920	0
22	20250121	181600	406764625	2920	2920	2920	2920	0
23	20250121	181500	406764625	2920	2920	2920	2920	0
24	20250121	181400	406764625	2920	2920	2920	2920	0
25	20250121	181300	406764625	2920	2920	2920	2920	0
26	20250121	181200	406764625	2920	2920	2920	2920	0
27	20250121	181100	406764625	2920	2920	2920	2920	0
28	20250121	181000	406764625	2920	2920	2920	2920	0
29	20250121	180900	406764625	2920	2920	2920	2920	0
30	20250121	180800	406764625	2920	2920	2920	2920	0
31	20250121	180700	406764625	2920	2920	2920	2920	0
32	20250121	180600	406764625	2920	2920	2920	2920	325
33	20250121	180500	406764625	2920	2920	2920	2920	0
34	20250121	180400	406764625	2920	2920	2920	2920	0
35	20250121	180300	406764625	2920	2920	2920	2920	0
36	20250121	180200	406764625	2920	2920	2920	2920	0
37	20250121	180100	406764625	2920	2920	2920	2920	0
38	20250121	180000	406764625	2920	2920	2920	2920	0
39	20250121	175900	406764625	2920	2920	2920	2920	0
40	20250121	175800	406764625	2920	2920	2920	2920	0
41	20250121	175700	406764625	2920	2920	2920	2920	0
42	20250121	175600	406764625	2920	2920	2920	2920	0
43	20250121	175500	406764625	2920	2920	2920	2920	0
44	20250121	175400	406764625	2920	2920	2920	2920	0
45	20250121	175300	406764625	2920	2920	2920	2920	0
46	20250121	175200	406764625	2920	2920	2920	2920	0
47	20250121	175100	406764625	2920	2920	2920	2920	0
48	20250121	175000	406764625	2920	2920	2920	2920	0
49	20250121	174900	406764625	2920	2920	2920	2920	0
50	20250121	174800	406764625	2920	2920	2920	2920	0
51	20250121	174700	406764625	2920	2920	2920	2920	0
52	20250121	174600	406764625	2920	2920	2920	2920	0
53	20250121	174500	406764625	2920	2920	2920	2920	0
54	20250121	174400	406764625	2920	2920	2920	2920	0
55	20250121	174300	406764625	2920	2920	2920	2920	0
56	20250121	174200	406764625	2920	2920	2920	2920	0
57	20250121	174100	406764625	2920	2920	2920	2920	0
58	20250121	174000	406764625	2920	2920	2920	2920	0
59	20250121	173900	406764625	2920	2920	2920	2920	0
60	20250121	173800	406764625	2920	2920	2920	2920	0
61	20250121	173700	406764625	2920	2920	2920	2920	0
62	20250121	173600	406764625	2920	2920	2920	2920	325
63	20250121	173500	406764625	2920	2920	2920	2920	0
64	20250121	173400	406764625	2920	2920	2920	2920	0
65	20250121	173300	406764625	2920	2920	2920	2920	0
66	20250121	173200	406764625	2920	2920	2920	2920	0
67	20250121	173100	406764625	2920	2920	2920	2920	0
68	20250121	173000	406764625	2920	2920	2920	2920	0
69	20250121	172900	406764625	2920	2920	2920	2920	0
70	20250121	172800	406764625	2920	2920	2920	2920	0
71	20250121	172700	406764625	2920	2920	2920	2920	0
72	20250121	172600	406764625	2920	2920	2920	2920	0
73	20250121	172500	406764625	2920	2920	2920	2920	0
74	20250121	172400	406764625	2920	2920	2920	2920	0
75	20250121	172300	406764625	2920	2920	2920	2920	0
76	20250121	172200	406764625	2920	2920	2920	2920	0
77	20250121	172100	406764625	2920	2920	2920	2920	0
78	20250121	172000	406764625	2920	2920	2920	2920	0
79	20250121	171900	406764625	2920	2920	2920	2920	0
80	20250121	171800	406764625	2920	2920	2920	2920	0
81	20250121	171700	406764625	2920	2920	2920	2920	0
82	20250121	171600	406764625	2920	2920	2920	2920	0
83	20250121	171500	406764625	2920	2920	2920	2920	0
84	20250121	171400	406764625	2920	2920	2920	2920	0
85	20250121	171300	406764625	2920	2920	2920	2920	0
86	20250121	171200	406764625	2920	2920	2920	2920	0
87	20250121	171100	406764625	2920	2920	2920	2920	0
88	20250121	171000	406764625	2920	2920	2920	2920	0
89	20250121	170900	406764625	2920	2920	2920	2920	0
90	20250121	170800	406764625	2920	2920	2920	2920	0
91	20250121	170700	406764625	2920	2920	2920	2920	0
92	20250121	170600	406764625	2920	2920	2920	2920	325
93	20250121	170500	406764625	2920	2920	2920	2920	0
94	20250121	170400	406764625	2920	2920	2920	2920	0
95	20250121	170300	406764625	2920	2920	2920	2920	0
96	20250121	170200	406764625	2920	2920	2920	2920	0
97	20250121	170100	406764625	2920	2920	2920	2920	0
98	20250121	170000	406764625	2920	2920	2920	2920	0
99	20250121	165900	406764625	2920	2920	2920	2920	0
100	20250121	165800	406764625	2920	2920	2920	2920	0
101	20250121	165700	406764625	2920	2920	2920	2920	0
102	20250121	165600	406764625	2920	2920	2920	2920	0
103	20250121	165500	406764625	2920	2920	2920	2920	0
104	20250121	165400	406764625	2920	2920	2920	2920	0
105	20250121	165300	406764625	2920	2920	2920	2920	0
106	20250121	165200	406764625	2920	2920	2920	2920	0
107	20250121	165100	406764625	2920	2920	2920	2920	0
108	20250121	165000	406764625	2920	2920	2920	2920	0
109	20250121	164900	406764625	2920	2920	2920	2920	0
110	20250121	164800	406764625	2920	2920	2920	2920	0
111	20250121	164700	406764625	2920	2920	2920	2920	0
112	20250121	164600	406764625	2920	2920	2920	2920	0
113	20250121	164500	406764625	2920	2920	2920	2920	0
114	20250121	164400	406764625	2920	2920	2920	2920	0
115	20250121	164300	406764625	2920	2920	2920	2920	0
116	20250121	164200	406764625	2920	2920	2920	2920	0
117	20250121	164100	406764625	2920	2920	2920	2920	0
118	20250121	164000	406764625	2920	2920	2920	2920	0
119	20250121	163900	406764625	2920	2920	2920	2920	0
120	20250121	163800	406764625	2920	2920	2920	2920	0
121	20250121	163700	406764625	2920	2920	2920	2920	0
122	20250121	163600	406764625	2920	2920	2920	2920	325
123	20250121	163500	406764625	2920	2920	2920	2920	0
124	20250121	163400	406764625	2920	2920	2920	2920	0
125	20250121	163300	406764625	2920	2920	2920	2920	0
126	20250121	163200	406764625	2920	2920	2920	2920	0
127	20250121	163100	406764625	2920	2920	2920	2920	0
128	20250121	163000	406764625	2920	2920	2920	2920	0
129	20250121	162900	406764625	2920	2920	2920	2920	0
130	20250121	162800	406764625	2920	2920	2920	2920	0
131	20250121	162700	406764625	2920	2920	2920	2920	0
132	20250121	162600	406764625	2920	2920	2920	2920	0
133	20250121	162500	406764625	2920	2920	2920	2920	0
134	20250121	162400	406764625	2920	2920	2920	2920	0
135	20250121	162300	406764625	2920	2920	2920	2920	0
136	20250121	162200	406764625	2920	2920	2920	2920	0
137	20250121	162100	406764625	2920	2920	2920	2920	0
138	20250121	162000	406764625	2920	2920	2920	2920	0
139	20250121	161900	406764625	2920	2920	2920	2920	0
140	20250121	161800	406764625	2920	2920	2920	2920	0
141	20250121	161700	406764625	2920	2920	2920	2920	0
142	20250121	161600	406764625	2920	2920	2920	2920	0
143	20250121	161500	406764625	2920	2920	2920	2920	0
144	20250121	161400	406764625	2920	2920	2920	2920	0
145	20250121	161300	406764625	2920	2920	2920	2920	0
146	20250121	161200	406764625	2920	2920	2920	2920	0
147	20250121	161100	406764625	2920	2920	2920	2920	0
148	20250121	161000	406764625	2920	2920	2920	2920	0
149	20250121	160900	406764625	2920	2920	2920	2920	0
150	20250121	160800	406764625	2920	2920	2920	2920	0
151	20250121	160700	406764625	2920	2920	2920	2920	0
152	20250121	160600	406764625	2920	2920	2920	2920	325
153	20250121	160500	406764625	2920	2920	2920	2920	0
154	20250121	160400	406764625	2920	2920	2920	2920	0
155	20250121	160300	406764625	2920	2920	2920	2920	0
156	20250121	160200	406764625	2920	2920	2920	2920	0
157	20250121	160100	406764625	2920	2920	2920	2920	0
158	20250121	160000	406764625	2920	2920	2920	2920	0
159	20250121	155900	406764625	2920	2920	2920	2920	0
160	20250121	155800	406764625	2920	2920	2920	2920	0
161	20250121	155700	406764625	2920	2920	2920	2920	0
162	20250121	155600	406764625	2920	2920	2920	2920	0
163	20250121	155500	406764625	2920	2920	2920	2920	0
164	20250121	155400	406764625	2920	2920	2920	2920	0
165	20250121	155300	406764625	2920	2920	2920	2920	0
166	20250121	155200	406764625	2920	2920	2920	2920	0
167	20250121	155100	406764625	2920	2920	2920	2920	0
168	20250121	155000	406764625	2920	2920	2920	2920	0
169	20250121	154900	406764625	2920	2920	2920	2920	0
170	20250121	154800	406764625	2920	2920	2920	2920	0
171	20250121	154700	406764625	2920	2920	2920	2920	0
172	20250121	154600	406764625	2920	2920	2920	2920	0
173	20250121	154500	406764625	2920	2920	2920	2920	0
174	20250121	154400	406764625	2920	2920	2920	2920	0
175	20250121	154300	406764625	2920	2920	2920	2920	0
176	20250121	154200	406764625	2920	2920	2920	2920	0
177	20250121	154100	406764625	2920	2920	2920	2920	0
178	20250121	154000	406764625	2920	2920	2920	2920	0
179	20250121	153900	406764625	2920	2920	2920	2920	0
180	20250121	153800	406764625	2920	2920	2920	2920	0
181	20250121	153700	406764625	2920	2920	2920	2920	0
182	20250121	153600	406764625	2920	2920	2920	2920	325
183	20250121	153500	406764625	2920	2920	2920	2920	0
184	20250121	153400	406764625	2920	2920	2920	2920	0
185	20250121	153300	406764625	2920	2920	2920	2920	0
186	20250121	153200	406764625	2920	2920	2920	2920	0
187	20250121	153100	406764625	2920	2920	2920	2920	0
188	20250121	153000	406764625	2920	2920	2920	2920	325
189	20250121	152900	405815625	2910	2910	2910	2910	0
190	20250121	152800	405815625	2910	2910	2910	2910	0
191	20250121	152700	405815625	2910	2910	2910	2910	0
192	20250121	152600	405815625	2910	2910	2910	2910	0
193	20250121	152500	405815625	2910	2910	2910	2910	0
194	20250121	152400	405815625	2910	2910	2910	2910	0
195	20250121	152300	405815625	2910	2910	2910	2910	0
196	20250121	152200	405815625	2910	2910	2910	2910	0
197	20250121	152100	405815625	2910	2910	2910	2910	0
198	20250121	152000	405815625	2910	2910	2910	2910	0
199	20250121	151900	405815625	2910	2920	2920	2910	2356
200	20250121	151800	398953890	2925	2925	2925	2925	0
201	20250121	151700	398953890	2925	2925	2925	2925	0
202	20250121	151600	398953890	2925	2925	2925	2925	20
203	20250121	151500	398895390	2925	2925	2925	2925	0
204	20250121	151400	398895390	2925	2930	2930	2925	467
205	20250121	151300	397527415	2930	2930	2930	2930	0
206	20250121	151200	397527415	2930	2930	2930	2930	0
207	20250121	151100	397527415	2930	2930	2930	2930	1
208	20250121	151000	397524485	2920	2920	2920	2920	0
209	20250121	150900	397524485	2920	2920	2920	2920	11
210	20250121	150800	397492365	2925	2925	2925	2925	100
211	20250121	150700	397199865	2930	2930	2930	2930	1
212	20250121	150600	397196935	2930	2930	2930	2930	0
213	20250121	150500	397196935	2930	2935	2935	2930	1275
214	20250121	150400	393459550	2930	2930	2930	2930	0
215	20250121	150300	393459550	2930	2930	2930	2930	3460
216	20250121	150200	383321750	2930	2930	2930	2930	2867
217	20250121	150100	374921440	2930	2940	2940	2930	20575
218	20250121	150000	314499615	2940	2940	2940	2940	0
219	20250121	145900	314499615	2940	2945	2945	2940	101
220	20250121	145800	314202670	2945	2945	2945	2945	50
221	20250121	145700	314055420	2945	2945	2945	2940	265
222	20250121	145600	313275670	2945	2945	2945	2945	0
223	20250121	145500	313275670	2945	2945	2945	2945	0
224	20250121	145400	313275670	2945	2945	2945	2945	0
225	20250121	145300	313275670	2945	2945	2945	2945	0
226	20250121	145200	313275670	2945	2945	2945	2945	70
227	20250121	145100	313069520	2945	2945	2945	2945	30
228	20250121	145000	312981170	2945	2945	2945	2945	0
229	20250121	144900	312981170	2945	2945	2945	2945	0
230	20250121	144800	312981170	2945	2945	2945	2945	0
231	20250121	144700	312981170	2945	2945	2945	2945	360
232	20250121	144600	311920970	2940	2940	2940	2940	0
233	20250121	144500	311920970	2940	2940	2940	2940	0
234	20250121	144400	311920970	2940	2940	2940	2940	10
235	20250121	144300	311891570	2940	2940	2940	2940	0
236	20250121	144200	311891570	2940	2940	2940	2940	0
237	20250121	144100	311891570	2940	2940	2940	2940	0
238	20250121	144000	311891570	2940	2940	2940	2940	0
239	20250121	143900	311891570	2940	2940	2940	2940	40
240	20250121	143800	311773970	2940	2945	2945	2940	511
241	20250121	143700	310271580	2945	2945	2945	2945	20
242	20250121	143600	310212680	2950	2940	2950	2940	870
243	20250121	143500	307654870	2950	2950	2950	2950	47
244	20250121	143400	307516220	2950	2950	2950	2950	0
245	20250121	143300	307516220	2950	2950	2950	2950	10
246	20250121	143200	307486720	2945	2945	2945	2945	0
247	20250121	143100	307486720	2945	2945	2945	2945	243
248	20250121	143000	306771085	2945	2945	2945	2945	257
249	20250121	142900	306014220	2945	2945	2945	2945	0
250	20250121	142800	306014220	2945	2945	2945	2945	0
251	20250121	142700	306014220	2945	2945	2945	2945	1000
252	20250121	142600	303069220	2945	2945	2945	2945	0
253	20250121	142500	303069220	2945	2945	2945	2945	0
254	20250121	142400	303069220	2945	2945	2945	2945	0
255	20250121	142300	303069220	2945	2945	2945	2945	0
256	20250121	142200	303069220	2945	2945	2945	2945	0
257	20250121	142100	303069220	2945	2945	2945	2945	150
258	20250121	142000	302627470	2940	2940	2940	2940	0
259	20250121	141900	302627470	2940	2940	2940	2940	1
260	20250121	141800	302624530	2940	2940	2940	2940	0
261	20250121	141700	302624530	2940	2940	2940	2940	0
262	20250121	141600	302624530	2940	2940	2940	2940	50
263	20250121	141500	302477530	2940	2940	2940	2940	0
264	20250121	141400	302477530	2940	2940	2940	2940	2
265	20250121	141300	302471650	2940	2940	2940	2940	0
266	20250121	141200	302471650	2940	2940	2940	2940	0
267	20250121	141100	302471650	2940	2935	2940	2930	658
268	20250121	141000	300538605	2935	2935	2935	2935	0
269	20250121	140900	300538605	2935	2935	2935	2935	20
270	20250121	140800	300479905	2935	2935	2935	2935	4
271	20250121	140700	300468165	2935	2935	2935	2935	0
272	20250121	140600	300468165	2935	2935	2935	2935	0
273	20250121	140500	300468165	2935	2935	2935	2935	200
274	20250121	140400	299881165	2935	2935	2935	2935	12
275	20250121	140300	299845945	2935	2925	2935	2925	300
276	20250121	140200	298967445	2925	2925	2925	2925	1001
277	20250121	140100	296039520	2925	2925	2925	2925	0
278	20250121	140000	296039520	2925	2925	2925	2925	0
279	20250121	135900	296039520	2925	2925	2925	2925	0
280	20250121	135800	296039520	2925	2925	2925	2925	67
281	20250121	135700	295843545	2930	2930	2930	2930	0
282	20250121	135600	295843545	2930	2930	2930	2930	0
283	20250121	135500	295843545	2930	2930	2930	2930	0
284	20250121	135400	295843545	2930	2930	2930	2930	0
285	20250121	135300	295843545	2930	2930	2930	2930	270
286	20250121	135200	295052445	2930	2930	2930	2930	0
287	20250121	135100	295052445	2930	2930	2930	2930	0
288	20250121	135000	295052445	2930	2930	2930	2930	0
289	20250121	134900	295052445	2930	2930	2930	2930	589
290	20250121	134800	293326675	2930	2930	2930	2930	0
291	20250121	134700	293326675	2930	2930	2930	2930	0
292	20250121	134600	293326675	2930	2930	2930	2930	20
293	20250121	134500	293268075	2930	2930	2930	2930	10
294	20250121	134400	293238775	2920	2925	2925	2920	170
295	20250121	134300	292742365	2925	2925	2925	2925	0
296	20250121	134200	292742365	2925	2925	2925	2925	378
297	20250121	134100	291636715	2925	2925	2925	2925	1
298	20250121	134000	291633790	2915	2915	2915	2915	0
299	20250121	133900	291633790	2915	2915	2915	2915	0
300	20250121	133800	291633790	2915	2915	2915	2915	0
301	20250121	133700	291633790	2915	2915	2915	2915	0
302	20250121	133600	291633790	2915	2915	2915	2915	0
303	20250121	133500	291633790	2915	2915	2915	2915	0
304	20250121	133400	291633790	2915	2915	2915	2915	100
305	20250121	133300	291342290	2910	2915	2915	2910	609
306	20250121	133200	289568020	2925	2925	2925	2925	0
307	20250121	133100	289568020	2925	2925	2925	2925	0
308	20250121	133000	289568020	2925	2925	2925	2925	0
309	20250121	132900	289568020	2925	2925	2925	2925	0
310	20250121	132800	289568020	2925	2925	2925	2925	2
311	20250121	132700	289562170	2915	2915	2915	2915	0
312	20250121	132600	289562170	2915	2915	2915	2915	0
313	20250121	132500	289562170	2915	2915	2915	2915	801
314	20250121	132400	287227255	2915	2915	2915	2915	0
315	20250121	132300	287227255	2915	2920	2920	2915	1228
316	20250121	132200	283646490	2915	2915	2915	2915	0
317	20250121	132100	283646490	2915	2915	2915	2915	0
318	20250121	132000	283646490	2915	2915	2915	2915	0
319	20250121	131900	283646490	2915	2915	2915	2915	0
320	20250121	131800	283646490	2915	2915	2915	2915	0
321	20250121	131700	283646490	2915	2915	2915	2915	0
322	20250121	131600	283646490	2915	2915	2915	2915	0
323	20250121	131500	283646490	2915	2915	2915	2915	0
324	20250121	131400	283646490	2915	2915	2915	2915	0
325	20250121	131300	283646490	2915	2915	2915	2915	350
326	20250121	131200	282626240	2920	2920	2920	2920	0
327	20250121	131100	282626240	2920	2920	2920	2920	0
328	20250121	131000	282626240	2920	2920	2920	2920	806
329	20250121	130900	280272720	2920	2920	2920	2920	0
330	20250121	130800	280272720	2920	2920	2920	2920	0
331	20250121	130700	280272720	2920	2920	2920	2920	0
332	20250121	130600	280272720	2920	2920	2920	2920	529
333	20250121	130500	278728040	2925	2925	2925	2925	0
334	20250121	130400	278728040	2925	2925	2925	2925	0
335	20250121	130300	278728040	2925	2925	2925	2925	0
336	20250121	130200	278728040	2925	2925	2925	2925	0
337	20250121	130100	278728040	2925	2920	2925	2920	1000
338	20250121	130000	275804890	2920	2920	2920	2920	2
339	20250121	125900	275799050	2910	2910	2910	2910	0
340	20250121	125800	275799050	2910	2915	2915	2910	300
341	20250121	125700	274925710	2910	2910	2910	2910	0
342	20250121	125600	274925710	2910	2910	2910	2910	1323
343	20250121	125500	271075780	2915	2920	2920	2910	1947
344	20250121	125400	265400295	2920	2920	2920	2920	0
345	20250121	125300	265400295	2920	2920	2920	2920	1
346	20250121	125200	265397375	2920	2925	2925	2920	1175
347	20250121	125100	261966035	2925	2925	2925	2925	149
348	20250121	125000	261530210	2930	2930	2930	2930	500
349	20250121	124900	260065210	2930	2930	2930	2930	100
350	20250121	124800	259772210	2925	2930	2930	2925	172
351	20250121	124700	259268610	2930	2930	2930	2930	0
352	20250121	124600	259268610	2930	2930	2930	2930	0
353	20250121	124500	259268610	2930	2930	2930	2930	34
354	20250121	124400	259168990	2925	2925	2925	2925	85
355	20250121	124300	258920365	2930	2930	2930	2930	27
356	20250121	124200	258841255	2925	2925	2925	2925	10
357	20250121	124100	258812005	2930	2930	2930	2930	250
358	20250121	124000	258079505	2930	2930	2930	2930	10
359	20250121	123900	258050205	2930	2930	2930	2930	0
360	20250121	123800	258050205	2930	2930	2930	2930	0
361	20250121	123700	258050205	2930	2930	2930	2930	0
362	20250121	123600	258050205	2930	2930	2930	2930	0
363	20250121	123500	258050205	2930	2930	2930	2930	0
364	20250121	123400	258050205	2930	2930	2930	2930	500
365	20250121	123300	256585205	2930	2930	2930	2930	0
366	20250121	123200	256585205	2930	2930	2930	2930	0
367	20250121	123100	256585205	2930	2930	2930	2930	0
368	20250121	123000	256585205	2930	2930	2930	2930	128
369	20250121	122900	256210165	2930	2930	2930	2930	0
370	20250121	122800	256210165	2930	2930	2930	2930	0
371	20250121	122700	256210165	2930	2920	2930	2915	268
372	20250121	122600	255428520	2935	2935	2935	2935	1
373	20250121	122500	255425585	2915	2935	2935	2915	3918
374	20250121	122400	243975825	2945	2945	2945	2945	0
375	20250121	122300	243975825	2945	2945	2945	2945	0
376	20250121	122200	243975825	2945	2945	2945	2945	0
377	20250121	122100	243975825	2945	2945	2945	2945	720
378	20250121	122000	241855425	2940	2940	2940	2940	20
379	20250121	121900	241796625	2935	2935	2935	2935	71
380	20250121	121800	241588240	2930	2930	2930	2930	0
381	20250121	121700	241588240	2930	2930	2930	2930	0
382	20250121	121600	241588240	2930	2930	2930	2930	0
383	20250121	121500	241588240	2930	2930	2930	2930	0
384	20250121	121400	241588240	2930	2930	2930	2930	0
385	20250121	121300	241588240	2930	2930	2930	2930	0
386	20250121	121200	241588240	2930	2930	2930	2930	0
387	20250121	121100	241588240	2930	2930	2930	2930	0
388	20250121	121000	241588240	2930	2930	2930	2930	0
389	20250121	120900	241588240	2930	2930	2930	2930	0
390	20250121	120800	241588240	2930	2930	2930	2930	509
391	20250121	120700	240096870	2940	2940	2940	2940	0
392	20250121	120600	240096870	2940	2940	2940	2940	0
393	20250121	120500	240096870	2940	2940	2940	2940	680
394	20250121	120400	238097670	2940	2940	2940	2940	80
395	20250121	120300	237862470	2940	2940	2940	2940	0
396	20250121	120200	237862470	2940	2940	2940	2940	0
397	20250121	120100	237862470	2940	2940	2940	2940	0
398	20250121	120000	237862470	2940	2940	2940	2940	0
399	20250121	115900	237862470	2940	2940	2940	2940	0
400	20250121	115800	237862470	2940	2940	2940	2940	340
401	20250121	115700	236862870	2935	2935	2935	2935	0
402	20250121	115600	236862870	2935	2935	2935	2935	20
403	20250121	115500	236804170	2950	2950	2950	2950	0
404	20250121	115400	236804170	2950	2950	2950	2950	3
405	20250121	115300	236795320	2930	2930	2930	2930	0
406	20250121	115200	236795320	2930	2930	2930	2930	0
407	20250121	115100	236795320	2930	2930	2930	2930	0
408	20250121	115000	236795320	2930	2930	2930	2930	0
409	20250121	114900	236795320	2930	2935	2935	2930	3319
410	20250121	114800	227068595	2935	2935	2935	2935	0
411	20250121	114700	227068595	2935	2935	2935	2935	0
412	20250121	114600	227068595	2935	2935	2935	2935	0
413	20250121	114500	227068595	2935	2935	2935	2935	100
414	20250121	114400	226775095	2935	2935	2935	2935	0
415	20250121	114300	226775095	2935	2935	2935	2935	0
416	20250121	114200	226775095	2935	2935	2935	2935	0
417	20250121	114100	226775095	2935	2935	2935	2935	0
418	20250121	114000	226775095	2935	2935	2935	2935	1
419	20250121	113900	226772160	2940	2940	2940	2940	0
420	20250121	113800	226772160	2940	2940	2940	2940	1016
421	20250121	113700	223785120	2955	2955	2955	2955	1069
422	20250121	113600	220626225	2955	2955	2955	2955	35
423	20250121	113500	220522800	2945	2945	2945	2945	0
424	20250121	113400	220522800	2945	2945	2945	2945	51
425	20250121	113300	220372605	2940	2940	2940	2940	0
426	20250121	113200	220372605	2940	2940	2940	2940	0
427	20250121	113100	220372605	2940	2940	2940	2940	0
428	20250121	113000	220372605	2940	2940	2940	2940	10
429	20250121	112900	220343205	2945	2945	2945	2945	700
430	20250121	112800	218281705	2940	2940	2940	2940	1
431	20250121	112700	218278765	2955	2955	2955	2955	0
432	20250121	112600	218278765	2955	2955	2955	2955	0
433	20250121	112500	218278765	2955	2955	2955	2955	0
434	20250121	112400	218278765	2955	2955	2955	2955	0
435	20250121	112300	218278765	2955	2955	2955	2955	0
436	20250121	112200	218278765	2955	2955	2955	2955	0
437	20250121	112100	218278765	2955	2955	2955	2955	0
438	20250121	112000	218278765	2955	2955	2955	2955	1
439	20250121	111900	218275810	2940	2940	2940	2940	0
440	20250121	111800	218275810	2940	2940	2940	2940	0
441	20250121	111700	218275810	2940	2940	2940	2940	0
442	20250121	111600	218275810	2940	2940	2940	2940	0
443	20250121	111500	218275810	2940	2940	2940	2940	0
444	20250121	111400	218275810	2940	2940	2940	2940	0
445	20250121	111300	218275810	2940	2940	2940	2940	0
446	20250121	111200	218275810	2940	2940	2940	2940	0
447	20250121	111100	218275810	2940	2940	2940	2940	1000
448	20250121	111000	215335810	2940	2940	2940	2940	1
449	20250121	110900	215332870	2955	2955	2955	2955	0
450	20250121	110800	215332870	2955	2955	2955	2955	0
451	20250121	110700	215332870	2955	2945	2955	2945	2
452	20250121	110600	215326970	2950	2950	2950	2950	0
453	20250121	110500	215326970	2950	2950	2950	2950	0
454	20250121	110400	215326970	2950	2945	2950	2945	249
455	20250121	110300	214593420	2945	2945	2945	2945	1
456	20250121	110200	214590475	2955	2955	2955	2955	0
457	20250121	110100	214590475	2955	2955	2955	2955	1
458	20250121	110000	214587520	2940	2940	2940	2940	0
459	20250121	105900	214587520	2940	2940	2940	2940	3
460	20250121	105800	214578700	2940	2955	2955	2940	210
461	20250121	105700	213958915	2940	2940	2940	2940	0
462	20250121	105600	213958915	2940	2940	2940	2940	0
463	20250121	105500	213958915	2940	2940	2940	2940	2
464	20250121	105400	213953035	2940	2940	2940	2940	15
465	20250121	105300	213908935	2940	2940	2940	2940	1
466	20250121	105200	213905995	2955	2955	2955	2940	1065
467	20250121	105100	210773920	2955	2955	2955	2955	0
468	20250121	105000	210773920	2955	2955	2955	2955	0
469	20250121	104900	210773920	2955	2955	2955	2955	2
470	20250121	104800	210768010	2940	2940	2940	2940	0
471	20250121	104700	210768010	2940	2940	2940	2940	0
472	20250121	104600	210768010	2940	2940	2940	2940	0
473	20250121	104500	210768010	2940	2940	2940	2940	0
474	20250121	104400	210768010	2940	2940	2940	2940	105
475	20250121	104300	210459310	2940	2945	2945	2940	132
476	20250121	104200	210070670	2945	2945	2945	2945	0
477	20250121	104100	210070670	2945	2945	2945	2945	0
478	20250121	104000	210070670	2945	2945	2945	2945	10
479	20250121	103900	210041220	2945	2945	2960	2945	33
480	20250121	103800	209944020	2940	2940	2940	2940	0
481	20250121	103700	209944020	2940	2940	2940	2940	40
482	20250121	103600	209826420	2945	2945	2945	2945	0
483	20250121	103500	209826420	2945	2945	2945	2945	100
484	20250121	103400	209531920	2945	2945	2945	2945	0
485	20250121	103300	209531920	2945	2945	2945	2945	530
486	20250121	103200	207971070	2945	2945	2945	2945	50
487	20250121	103100	207823820	2940	2940	2940	2940	1
488	20250121	103000	207820880	2965	2965	2965	2965	0
489	20250121	102900	207820880	2965	2965	2965	2965	6270
490	20250121	102800	189230330	2965	2965	2965	2965	0
491	20250121	102700	189230330	2965	2960	2965	2960	380
492	20250121	102600	188103680	2965	2965	2965	2965	0
493	20250121	102500	188103680	2965	2950	2965	2950	5
494	20250121	102400	188088885	2945	2940	2945	2940	602
495	20250121	102300	186316000	2955	2955	2955	2955	1
496	20250121	102200	186313045	2935	2950	2965	2935	115
497	20250121	102100	185974995	2940	2950	2950	2935	2011
498	20250121	102000	180057575	2950	2955	2955	2950	280
499	20250121	101900	179230325	2970	2970	2970	2970	15
500	20250121	101800	179185775	2960	2970	2970	2960	515
501	20250121	101700	177661105	2970	2970	2970	2970	223
502	20250121	101600	176998795	2970	2970	2970	2970	0
503	20250121	101500	176998795	2970	2970	2970	2970	120
504	20250121	101400	176642395	2965	2975	2995	2965	9940
505	20250121	101300	146924185	2970	2970	2970	2970	422
506	20250121	101200	145670845	2985	2990	2995	2965	4328
507	20250121	101100	132730545	2990	2975	2990	2975	1683
508	20250121	101000	127709565	2980	2970	2980	2960	4606
509	20250121	100900	114005855	2965	2940	2965	2940	3991
510	20250121	100800	102200295	2920	2920	2920	2920	107
511	20250121	100700	101887855	2920	2920	2920	2920	250
512	20250121	100600	101157855	2940	2940	2940	2940	455
513	20250121	100500	99820155	2940	2935	2940	2935	1001
514	20250121	100400	96878220	2925	2925	2925	2925	0
515	20250121	100300	96878220	2925	2925	2930	2925	2035
516	20250121	100200	90921965	2920	2920	2920	2920	325
517	20250121	100100	89972965	2915	2915	2915	2915	0
518	20250121	100000	89972965	2915	2915	2915	2915	100
519	20250121	095900	89681465	2915	2925	2925	2915	610
520	20250121	095800	87901675	2920	2920	2920	2920	50
521	20250121	095700	87755675	2930	2930	2930	2930	0
522	20250121	095600	87755675	2930	2930	2930	2930	0
523	20250121	095500	87755675	2930	2930	2935	2930	865
524	20250121	095400	85219950	2925	2925	2925	2925	564
525	20250121	095300	83570250	2925	2920	2925	2915	1205
526	20250121	095200	80047165	2925	2925	2925	2925	0
527	20250121	095100	80047165	2925	2925	2925	2925	64
528	20250121	095000	79859965	2925	2925	2925	2925	0
529	20250121	094900	79859965	2925	2930	2930	2925	100
530	20250121	094800	79567425	2930	2930	2930	2930	0
531	20250121	094700	79567425	2930	2930	2930	2930	0
532	20250121	094600	79567425	2930	2930	2930	2930	100
533	20250121	094500	79274425	2945	2945	2945	2945	0
534	20250121	094400	79274425	2945	2950	2950	2945	11
535	20250121	094300	79242025	2950	2950	2950	2950	3
536	20250121	094200	79233175	2925	2925	2925	2925	0
537	20250121	094100	79233175	2925	2925	2925	2925	0
538	20250121	094000	79233175	2925	2930	2930	2925	236
539	20250121	093900	78541965	2930	2930	2930	2930	902
540	20250121	093800	75899105	2930	2930	2930	2930	0
541	20250121	093700	75899105	2930	2930	2930	2930	438
542	20250121	093600	74615765	2930	2940	2940	2930	864
543	20250121	093500	72079945	2940	2940	2940	2940	1000
544	20250121	093400	69139945	2960	2960	2960	2960	0
545	20250121	093300	69139945	2960	2960	2960	2960	1
546	20250121	093200	69136985	2940	2945	2945	2940	100
547	20250121	093100	68842510	2960	2945	2960	2945	6
548	20250121	093000	68824825	2945	2945	2945	2945	1
549	20250121	092900	68821880	2960	2960	2960	2960	1
550	20250121	092800	68818920	2945	2945	2945	2945	1
551	20250121	092700	68815975	2945	2945	2945	2945	50
552	20250121	092600	68668725	2960	2960	2960	2960	100
553	20250121	092500	68372725	2950	2950	2950	2950	0
554	20250121	092400	68372725	2950	2955	2955	2950	1000
555	20250121	092300	65422090	2970	2970	2970	2970	0
556	20250121	092200	65422090	2970	2950	2970	2950	4363
557	20250121	092100	52551220	2950	2950	2950	2950	0
558	20250121	092000	52551220	2950	2950	2950	2950	1
559	20250121	091900	52548270	2945	2935	2945	2935	1847
560	20250121	091800	47113730	2935	2935	2935	2935	1715
561	20250121	091700	42080205	2930	2930	2930	2930	604
562	20250121	091600	40310485	2925	2925	2925	2925	800
563	20250121	091500	37970485	2930	2930	2930	2930	0
564	20250121	091400	37970485	2930	2910	2930	2910	893
565	20250121	091300	35360855	2910	2910	2910	2910	0
566	20250121	091200	35360855	2910	2910	2910	2910	0
567	20250121	091100	35360855	2910	2910	2910	2910	202
568	20250121	091000	34773035	2910	2910	2910	2910	0
569	20250121	090900	34773035	2910	2920	2920	2910	2311
570	20250121	090800	28038215	2910	2920	2920	2910	39
571	20250121	090700	27924450	2920	2920	2920	2920	46
572	20250121	090600	27790130	2920	2920	2920	2920	201
573	20250121	090500	27203210	2935	2935	2935	2935	0
574	20250121	090400	27203210	2935	2930	2935	2930	224
575	20250121	090300	26546850	2935	2935	2935	2935	2
576	20250121	090200	26540980	2925	2930	2930	2900	4553
577	20250121	090100	13305545	2910	2910	2910	2910	3
578	20250121	090000	13296815	2910	2900	2925	2900	4585