KissMeData/297890/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210800	958222855	2990	2990	2990	2990	13791
3	20250124	210700	958222855	2990	2990	2990	2990	0
4	20250124	210600	958222855	2990	2990	2990	2990	0
5	20250124	210500	958222855	2990	2990	2990	2990	0
6	20250124	210400	958222855	2990	2990	2990	2990	0
7	20250124	210300	958222855	2990	2990	2990	2990	0
8	20250124	210200	958222855	2990	2990	2990	2990	0
9	20250124	210100	958222855	2990	2990	2990	2990	0
10	20250124	210000	958222855	2990	2990	2990	2990	0
11	20250124	205900	958222855	2990	2990	2990	2990	0
12	20250124	205800	958222855	2990	2990	2990	2990	0
13	20250124	205700	958222855	2990	2990	2990	2990	0
14	20250124	205600	958222855	2990	2990	2990	2990	0
15	20250124	205500	958222855	2990	2990	2990	2990	0
16	20250124	205400	958222855	2990	2990	2990	2990	0
17	20250124	205300	958222855	2990	2990	2990	2990	0
18	20250124	205200	958222855	2990	2990	2990	2990	0
19	20250124	205100	958222855	2990	2990	2990	2990	0
20	20250124	205000	958222855	2990	2990	2990	2990	0
21	20250124	204900	958222855	2990	2990	2990	2990	0
22	20250124	204800	958222855	2990	2990	2990	2990	0
23	20250124	204700	958222855	2990	2990	2990	2990	0
24	20250124	204600	958222855	2990	2990	2990	2990	0
25	20250124	204500	958222855	2990	2990	2990	2990	0
26	20250124	204400	958222855	2990	2990	2990	2990	0
27	20250124	204300	958222855	2990	2990	2990	2990	0
28	20250124	204200	958222855	2990	2990	2990	2990	0
29	20250124	204100	958222855	2990	2990	2990	2990	0
30	20250124	204000	958222855	2990	2990	2990	2990	0
31	20250124	203900	958222855	2990	2990	2990	2990	0
32	20250124	203800	958222855	2990	2990	2990	2990	13791
33	20250124	203700	958222855	2990	2990	2990	2990	0
34	20250124	203600	958222855	2990	2990	2990	2990	0
35	20250124	203500	958222855	2990	2990	2990	2990	0
36	20250124	203400	958222855	2990	2990	2990	2990	0
37	20250124	203300	958222855	2990	2990	2990	2990	0
38	20250124	203200	958222855	2990	2990	2990	2990	0
39	20250124	203100	958222855	2990	2990	2990	2990	0
40	20250124	203000	958222855	2990	2990	2990	2990	0
41	20250124	202900	958222855	2990	2990	2990	2990	0
42	20250124	202800	958222855	2990	2990	2990	2990	0
43	20250124	202700	958222855	2990	2990	2990	2990	0
44	20250124	202600	958222855	2990	2990	2990	2990	0
45	20250124	202500	958222855	2990	2990	2990	2990	0
46	20250124	202400	958222855	2990	2990	2990	2990	0
47	20250124	202300	958222855	2990	2990	2990	2990	0
48	20250124	202200	958222855	2990	2990	2990	2990	0
49	20250124	202100	958222855	2990	2990	2990	2990	0
50	20250124	202000	958222855	2990	2990	2990	2990	0
51	20250124	201900	958222855	2990	2990	2990	2990	0
52	20250124	201800	958222855	2990	2990	2990	2990	0
53	20250124	201700	958222855	2990	2990	2990	2990	0
54	20250124	201600	958222855	2990	2990	2990	2990	0
55	20250124	201500	958222855	2990	2990	2990	2990	0
56	20250124	201400	958222855	2990	2990	2990	2990	0
57	20250124	201300	958222855	2990	2990	2990	2990	0
58	20250124	201200	958222855	2990	2990	2990	2990	0
59	20250124	201100	958222855	2990	2990	2990	2990	0
60	20250124	201000	958222855	2990	2990	2990	2990	0
61	20250124	200900	958222855	2990	2990	2990	2990	0
62	20250124	200800	958222855	2990	2990	2990	2990	13791
63	20250124	200700	958222855	2990	2990	2990	2990	0
64	20250124	200600	958222855	2990	2990	2990	2990	0
65	20250124	200500	958222855	2990	2990	2990	2990	0
66	20250124	200400	958222855	2990	2990	2990	2990	0
67	20250124	200300	958222855	2990	2990	2990	2990	0
68	20250124	200200	958222855	2990	2990	2990	2990	0
69	20250124	200100	958222855	2990	2990	2990	2990	0
70	20250124	200000	958222855	2990	2990	2990	2990	0
71	20250124	195900	958222855	2990	2990	2990	2990	0
72	20250124	195800	958222855	2990	2990	2990	2990	0
73	20250124	195700	958222855	2990	2990	2990	2990	0
74	20250124	195600	958222855	2990	2990	2990	2990	0
75	20250124	195500	958222855	2990	2990	2990	2990	0
76	20250124	195400	958222855	2990	2990	2990	2990	0
77	20250124	195300	958222855	2990	2990	2990	2990	0
78	20250124	195200	958222855	2990	2990	2990	2990	0
79	20250124	195100	958222855	2990	2990	2990	2990	0
80	20250124	195000	958222855	2990	2990	2990	2990	0
81	20250124	194900	958222855	2990	2990	2990	2990	0
82	20250124	194800	958222855	2990	2990	2990	2990	0
83	20250124	194700	958222855	2990	2990	2990	2990	0
84	20250124	194600	958222855	2990	2990	2990	2990	0
85	20250124	194500	958222855	2990	2990	2990	2990	0
86	20250124	194400	958222855	2990	2990	2990	2990	0
87	20250124	194300	958222855	2990	2990	2990	2990	0
88	20250124	194200	958222855	2990	2990	2990	2990	0
89	20250124	194100	958222855	2990	2990	2990	2990	0
90	20250124	194000	958222855	2990	2990	2990	2990	0
91	20250124	193900	958222855	2990	2990	2990	2990	0
92	20250124	193800	958222855	2990	2990	2990	2990	13791
93	20250124	193700	958222855	2990	2990	2990	2990	0
94	20250124	193600	958222855	2990	2990	2990	2990	0
95	20250124	193500	958222855	2990	2990	2990	2990	0
96	20250124	193400	958222855	2990	2990	2990	2990	0
97	20250124	193300	958222855	2990	2990	2990	2990	0
98	20250124	193200	958222855	2990	2990	2990	2990	0
99	20250124	193100	958222855	2990	2990	2990	2990	0
100	20250124	193000	958222855	2990	2990	2990	2990	0
101	20250124	192900	958222855	2990	2990	2990	2990	0
102	20250124	192800	958222855	2990	2990	2990	2990	0
103	20250124	192700	958222855	2990	2990	2990	2990	0
104	20250124	192600	958222855	2990	2990	2990	2990	0
105	20250124	192500	958222855	2990	2990	2990	2990	0
106	20250124	192400	958222855	2990	2990	2990	2990	0
107	20250124	192300	958222855	2990	2990	2990	2990	0
108	20250124	192200	958222855	2990	2990	2990	2990	0
109	20250124	192100	958222855	2990	2990	2990	2990	0
110	20250124	192000	958222855	2990	2990	2990	2990	0
111	20250124	191900	958222855	2990	2990	2990	2990	0
112	20250124	191800	958222855	2990	2990	2990	2990	0
113	20250124	191700	958222855	2990	2990	2990	2990	0
114	20250124	191600	958222855	2990	2990	2990	2990	0
115	20250124	191500	958222855	2990	2990	2990	2990	0
116	20250124	191400	958222855	2990	2990	2990	2990	0
117	20250124	191300	958222855	2990	2990	2990	2990	0
118	20250124	191200	958222855	2990	2990	2990	2990	0
119	20250124	191100	958222855	2990	2990	2990	2990	0
120	20250124	191000	958222855	2990	2990	2990	2990	0
121	20250124	190900	958222855	2990	2990	2990	2990	0
122	20250124	190800	958222855	2990	2990	2990	2990	13791
123	20250124	190700	958222855	2990	2990	2990	2990	0
124	20250124	190600	958222855	2990	2990	2990	2990	0
125	20250124	190500	958222855	2990	2990	2990	2990	0
126	20250124	190400	958222855	2990	2990	2990	2990	0
127	20250124	190300	958222855	2990	2990	2990	2990	0
128	20250124	190200	958222855	2990	2990	2990	2990	0
129	20250124	190100	958222855	2990	2990	2990	2990	0
130	20250124	190000	958222855	2990	2990	2990	2990	0
131	20250124	185900	958222855	2990	2990	2990	2990	0
132	20250124	185800	958222855	2990	2990	2990	2990	0
133	20250124	185700	958222855	2990	2990	2990	2990	0
134	20250124	185600	958222855	2990	2990	2990	2990	0
135	20250124	185500	958222855	2990	2990	2990	2990	0
136	20250124	185400	958222855	2990	2990	2990	2990	0
137	20250124	185300	958222855	2990	2990	2990	2990	0
138	20250124	185200	958222855	2990	2990	2990	2990	0
139	20250124	185100	958222855	2990	2990	2990	2990	0
140	20250124	185000	958222855	2990	2990	2990	2990	0
141	20250124	184900	958222855	2990	2990	2990	2990	0
142	20250124	184800	958222855	2990	2990	2990	2990	0
143	20250124	184700	958222855	2990	2990	2990	2990	0
144	20250124	184600	958222855	2990	2990	2990	2990	0
145	20250124	184500	958222855	2990	2990	2990	2990	0
146	20250124	184400	958222855	2990	2990	2990	2990	0
147	20250124	184300	958222855	2990	2990	2990	2990	0
148	20250124	184200	958222855	2990	2990	2990	2990	0
149	20250124	184100	958222855	2990	2990	2990	2990	0
150	20250124	184000	958222855	2990	2990	2990	2990	0
151	20250124	183900	958222855	2990	2990	2990	2990	0
152	20250124	183800	958222855	2990	2990	2990	2990	13791
153	20250124	183700	958222855	2990	2990	2990	2990	0
154	20250124	183600	958222855	2990	2990	2990	2990	0
155	20250124	183500	958222855	2990	2990	2990	2990	0
156	20250124	183400	958222855	2990	2990	2990	2990	0
157	20250124	183300	958222855	2990	2990	2990	2990	0
158	20250124	183200	958222855	2990	2990	2990	2990	0
159	20250124	183100	958222855	2990	2990	2990	2990	0
160	20250124	183000	958222855	2990	2990	2990	2990	0
161	20250124	182900	958222855	2990	2990	2990	2990	0
162	20250124	182800	958222855	2990	2990	2990	2990	0
163	20250124	182700	958222855	2990	2990	2990	2990	0
164	20250124	182600	958222855	2990	2990	2990	2990	0
165	20250124	182500	958222855	2990	2990	2990	2990	0
166	20250124	182400	958222855	2990	2990	2990	2990	0
167	20250124	182300	958222855	2990	2990	2990	2990	0
168	20250124	182200	958222855	2990	2990	2990	2990	0
169	20250124	182100	958222855	2990	2990	2990	2990	0
170	20250124	182000	958222855	2990	2990	2990	2990	0
171	20250124	181900	958222855	2990	2990	2990	2990	0
172	20250124	181800	958222855	2990	2990	2990	2990	0
173	20250124	181700	958222855	2990	2990	2990	2990	0
174	20250124	181600	958222855	2990	2990	2990	2990	0
175	20250124	181500	958222855	2990	2990	2990	2990	0
176	20250124	181400	958222855	2990	2990	2990	2990	0
177	20250124	181300	958222855	2990	2990	2990	2990	0
178	20250124	181200	958222855	2990	2990	2990	2990	0
179	20250124	181100	958222855	2990	2990	2990	2990	0
180	20250124	181000	958222855	2990	2990	2990	2990	0
181	20250124	180900	958222855	2990	2990	2990	2990	0
182	20250124	180800	958222855	2990	2990	2990	2990	13791
183	20250124	180700	958222855	2990	2990	2990	2990	0
184	20250124	180600	958222855	2990	2990	2990	2990	0
185	20250124	180500	958222855	2990	2990	2990	2990	0
186	20250124	180400	958222855	2990	2990	2990	2990	0
187	20250124	180300	958222855	2990	2990	2990	2990	0
188	20250124	180200	958222855	2990	2990	2990	2990	0
189	20250124	180100	958222855	2990	2990	2990	2990	0
190	20250124	180000	958222855	2990	2990	2990	2990	0
191	20250124	175900	958222855	2990	2990	2990	2990	0
192	20250124	175800	958222855	2990	2990	2990	2990	0
193	20250124	175700	958222855	2990	2990	2990	2990	0
194	20250124	175600	958222855	2990	2990	2990	2990	0
195	20250124	175500	958222855	2990	2990	2990	2990	0
196	20250124	175400	958222855	2990	2990	2990	2990	0
197	20250124	175300	958222855	2990	2990	2990	2990	0
198	20250124	175200	958222855	2990	2990	2990	2990	0
199	20250124	175100	958222855	2990	2990	2990	2990	0
200	20250124	175000	958222855	2990	2990	2990	2990	0
201	20250124	174900	958222855	2990	2990	2990	2990	0
202	20250124	174800	958222855	2990	2990	2990	2990	0
203	20250124	174700	958222855	2990	2990	2990	2990	0
204	20250124	174600	958222855	2990	2990	2990	2990	0
205	20250124	174500	958222855	2990	2990	2990	2990	0
206	20250124	174400	958222855	2990	2990	2990	2990	0
207	20250124	174300	958222855	2990	2990	2990	2990	0
208	20250124	174200	958222855	2990	2990	2990	2990	0
209	20250124	174100	958222855	2990	2990	2990	2990	0
210	20250124	174000	958222855	2990	2990	2990	2990	0
211	20250124	173900	958222855	2990	2990	2990	2990	0
212	20250124	173800	958222855	2990	2990	2990	2990	13791
213	20250124	173700	958222855	2990	2990	2990	2990	0
214	20250124	173600	958222855	2990	2990	2990	2990	0
215	20250124	173500	958222855	2990	2990	2990	2990	0
216	20250124	173400	958222855	2990	2990	2990	2990	0
217	20250124	173300	958222855	2990	2990	2990	2990	0
218	20250124	173200	958222855	2990	2990	2990	2990	0
219	20250124	173100	958222855	2990	2990	2990	2990	0
220	20250124	173000	958222855	2990	2990	2990	2990	0
221	20250124	172900	958222855	2990	2990	2990	2990	0
222	20250124	172800	958222855	2990	2990	2990	2990	0
223	20250124	172700	958222855	2990	2990	2990	2990	0
224	20250124	172600	958222855	2990	2990	2990	2990	0
225	20250124	172500	958222855	2990	2990	2990	2990	0
226	20250124	172400	958222855	2990	2990	2990	2990	0
227	20250124	172300	958222855	2990	2990	2990	2990	0
228	20250124	172200	958222855	2990	2990	2990	2990	0
229	20250124	172100	958222855	2990	2990	2990	2990	0
230	20250124	172000	958222855	2990	2990	2990	2990	0
231	20250124	171900	958222855	2990	2990	2990	2990	0
232	20250124	171800	958222855	2990	2990	2990	2990	0
233	20250124	171700	958222855	2990	2990	2990	2990	0
234	20250124	171600	958222855	2990	2990	2990	2990	0
235	20250124	171500	958222855	2990	2990	2990	2990	0
236	20250124	171400	958222855	2990	2990	2990	2990	0
237	20250124	171300	958222855	2990	2990	2990	2990	0
238	20250124	171200	958222855	2990	2990	2990	2990	0
239	20250124	171100	958222855	2990	2990	2990	2990	0
240	20250124	171000	958222855	2990	2990	2990	2990	0
241	20250124	170900	958222855	2990	2990	2990	2990	0
242	20250124	170800	958222855	2990	2990	2990	2990	13791
243	20250124	170700	958222855	2990	2990	2990	2990	0
244	20250124	170600	958222855	2990	2990	2990	2990	0
245	20250124	170500	958222855	2990	2990	2990	2990	0
246	20250124	170400	958222855	2990	2990	2990	2990	0
247	20250124	170300	958222855	2990	2990	2990	2990	0
248	20250124	170200	958222855	2990	2990	2990	2990	0
249	20250124	170100	958222855	2990	2990	2990	2990	0
250	20250124	170000	958222855	2990	2990	2990	2990	0
251	20250124	165900	958222855	2990	2990	2990	2990	0
252	20250124	165800	958222855	2990	2990	2990	2990	0
253	20250124	165700	958222855	2990	2990	2990	2990	0
254	20250124	165600	958222855	2990	2990	2990	2990	0
255	20250124	165500	958222855	2990	2990	2990	2990	0
256	20250124	165400	958222855	2990	2990	2990	2990	0
257	20250124	165300	958222855	2990	2990	2990	2990	0
258	20250124	165200	958222855	2990	2990	2990	2990	0
259	20250124	165100	958222855	2990	2990	2990	2990	0
260	20250124	165000	958222855	2990	2990	2990	2990	0
261	20250124	164900	958222855	2990	2990	2990	2990	0
262	20250124	164800	958222855	2990	2990	2990	2990	0
263	20250124	164700	958222855	2990	2990	2990	2990	0
264	20250124	164600	958222855	2990	2990	2990	2990	0
265	20250124	164500	958222855	2990	2990	2990	2990	0
266	20250124	164400	958222855	2990	2990	2990	2990	0
267	20250124	164300	958222855	2990	2990	2990	2990	0
268	20250124	164200	958222855	2990	2990	2990	2990	0
269	20250124	164100	958222855	2990	2990	2990	2990	0
270	20250124	164000	958222855	2990	2990	2990	2990	0
271	20250124	163900	958222855	2990	2990	2990	2990	0
272	20250124	163800	958222855	2990	2990	2990	2990	13791
273	20250124	163700	958222855	2990	2990	2990	2990	0
274	20250124	163600	958222855	2990	2990	2990	2990	0
275	20250124	163500	958222855	2990	2990	2990	2990	0
276	20250124	163400	958222855	2990	2990	2990	2990	0
277	20250124	163300	958222855	2990	2990	2990	2990	0
278	20250124	163200	958222855	2990	2990	2990	2990	0
279	20250124	163100	958222855	2990	2990	2990	2990	0
280	20250124	163000	958222855	2990	2990	2990	2990	0
281	20250124	162900	958222855	2990	2990	2990	2990	0
282	20250124	162800	958222855	2990	2990	2990	2990	0
283	20250124	162700	958222855	2990	2990	2990	2990	0
284	20250124	162600	958222855	2990	2990	2990	2990	0
285	20250124	162500	958222855	2990	2990	2990	2990	0
286	20250124	162400	958222855	2990	2990	2990	2990	0
287	20250124	162300	958222855	2990	2990	2990	2990	0
288	20250124	162200	958222855	2990	2990	2990	2990	0
289	20250124	162100	958222855	2990	2990	2990	2990	0
290	20250124	162000	958222855	2990	2990	2990	2990	0
291	20250124	161900	958222855	2990	2990	2990	2990	0
292	20250124	161800	958222855	2990	2990	2990	2990	0
293	20250124	161700	958222855	2990	2990	2990	2990	0
294	20250124	161600	958222855	2990	2990	2990	2990	0
295	20250124	161500	958222855	2990	2990	2990	2990	0
296	20250124	161400	958222855	2990	2990	2990	2990	0
297	20250124	161300	958222855	2990	2990	2990	2990	0
298	20250124	161200	958222855	2990	2990	2990	2990	0
299	20250124	161100	958222855	2990	2990	2990	2990	0
300	20250124	161000	958222855	2990	2990	2990	2990	0
301	20250124	160900	958222855	2990	2990	2990	2990	0
302	20250124	160800	958222855	2990	2990	2990	2990	13791
303	20250124	160700	958222855	2990	2990	2990	2990	0
304	20250124	160600	958222855	2990	2990	2990	2990	0
305	20250124	160500	958222855	2990	2990	2990	2990	0
306	20250124	160400	958222855	2990	2990	2990	2990	0
307	20250124	160300	958222855	2990	2990	2990	2990	0
308	20250124	160200	958222855	2990	2990	2990	2990	0
309	20250124	160100	958222855	2990	2990	2990	2990	0
310	20250124	160000	958222855	2990	2990	2990	2990	0
311	20250124	155900	958222855	2990	2990	2990	2990	0
312	20250124	155800	958222855	2990	2990	2990	2990	0
313	20250124	155700	958222855	2990	2990	2990	2990	0
314	20250124	155600	958222855	2990	2990	2990	2990	0
315	20250124	155500	958222855	2990	2990	2990	2990	0
316	20250124	155400	958222855	2990	2990	2990	2990	0
317	20250124	155300	958222855	2990	2990	2990	2990	0
318	20250124	155200	958222855	2990	2990	2990	2990	0
319	20250124	155100	958222855	2990	2990	2990	2990	0
320	20250124	155000	958222855	2990	2990	2990	2990	0
321	20250124	154900	958222855	2990	2990	2990	2990	0
322	20250124	154800	958222855	2990	2990	2990	2990	0
323	20250124	154700	958222855	2990	2990	2990	2990	0
324	20250124	154600	958222855	2990	2990	2990	2990	0
325	20250124	154500	958222855	2990	2990	2990	2990	0
326	20250124	154400	958222855	2990	2990	2990	2990	0
327	20250124	154300	958222855	2990	2990	2990	2990	0
328	20250124	154200	958222855	2990	2990	2990	2990	0
329	20250124	154100	958222855	2990	2990	2990	2990	0
330	20250124	154000	958222855	2990	2990	2990	2990	0
331	20250124	153900	958222855	2990	2990	2990	2990	0
332	20250124	153800	958222855	2990	2990	2990	2990	13791
333	20250124	153700	958222855	2990	2990	2990	2990	0
334	20250124	153600	958222855	2990	2990	2990	2990	0
335	20250124	153500	958222855	2990	2990	2990	2990	0
336	20250124	153400	958222855	2990	2990	2990	2990	0
337	20250124	153300	958222855	2990	2990	2990	2990	0
338	20250124	153200	958222855	2990	2990	2990	2990	0
339	20250124	153100	958222855	2990	2990	2990	2990	0
340	20250124	153000	958222855	2990	2990	2990	2990	13791
341	20250124	152900	916987765	2990	2990	2990	2990	0
342	20250124	152800	916987765	2990	2990	2990	2990	0
343	20250124	152700	916987765	2990	2990	2990	2990	0
344	20250124	152600	916987765	2990	2990	2990	2990	0
345	20250124	152500	916987765	2990	2990	2990	2990	0
346	20250124	152400	916987765	2990	2990	2990	2990	0
347	20250124	152300	916987765	2990	2990	2990	2990	0
348	20250124	152200	916987765	2990	2990	2990	2990	0
349	20250124	152100	916987765	2990	2990	2990	2990	0
350	20250124	152000	916987765	2990	2990	2990	2990	0
351	20250124	151900	916987765	2990	2990	2995	2990	196
352	20250124	151800	916401415	2990	2990	2995	2990	1754
353	20250124	151700	911156185	2995	2995	2995	2990	209
354	20250124	151600	910530275	2990	2990	2995	2990	1967
355	20250124	151500	904648010	2990	2990	2990	2990	2081
356	20250124	151400	898425820	2995	2990	2995	2990	1268
357	20250124	151300	894634210	2990	2990	2995	2990	332
358	20250124	151200	893640685	2990	2990	2990	2990	333
359	20250124	151100	892645015	2995	2995	3000	2995	466
360	20250124	151000	891249340	2990	2995	2995	2990	1010
361	20250124	150900	888224465	2995	2995	2995	2995	160
362	20250124	150800	887745265	2995	2995	3005	2995	3359
363	20250124	150700	877674750	2995	2995	2995	2995	10
364	20250124	150600	877644800	2995	2995	2995	2990	3168
365	20250124	150500	868167250	2995	2995	2995	2995	3207
366	20250124	150400	858562285	2995	2995	2995	2995	412
367	20250124	150300	857328345	3000	3000	3000	2995	381
368	20250124	150200	856186365	3005	3005	3005	3005	816
369	20250124	150100	853734285	3005	3000	3005	3000	1352
370	20250124	150000	849676370	2995	3000	3000	2990	5025
371	20250124	145900	834641155	3000	3000	3000	3000	617
372	20250124	145800	832790155	3000	3000	3005	3000	351
373	20250124	145700	831737130	3000	3005	3005	3000	132
374	20250124	145600	831341120	3005	3000	3005	3000	301
375	20250124	145500	830438115	3000	3005	3005	3000	5
376	20250124	145400	830423100	3005	3000	3005	2995	4455
377	20250124	145300	817059935	3005	3005	3005	3005	2
378	20250124	145200	817053925	3000	3000	3000	3000	775
379	20250124	145100	814728925	3000	3000	3000	3000	200
380	20250124	145000	814128925	2995	3000	3000	2995	383
381	20250124	144900	812980140	2995	2995	2995	2990	520
382	20250124	144800	811424670	2995	2995	2995	2995	506
383	20250124	144700	809909200	2995	2995	2995	2995	8
384	20250124	144600	809885240	2995	2995	2995	2995	2
385	20250124	144500	809879250	2995	2995	2995	2995	1346
386	20250124	144400	805847980	2995	2995	2995	2995	988
387	20250124	144300	802888920	3000	3000	3000	3000	200
388	20250124	144200	802288920	3000	2995	3000	2995	1715
389	20250124	144100	797152420	2995	2995	2995	2995	0
390	20250124	144000	797152420	2995	3000	3000	2995	81
391	20250124	143900	796909730	2995	3000	3000	2995	195
392	20250124	143800	796325235	2995	3000	3000	2995	922
393	20250124	143700	793563395	2995	2995	2995	2995	0
394	20250124	143600	793563395	2995	2995	2995	2995	0
395	20250124	143500	793563395	2995	2995	2995	2995	350
396	20250124	143400	792515145	2995	2995	2995	2995	44
397	20250124	143300	792383365	2995	3000	3000	2995	3079
398	20250124	143200	783159150	3000	3000	3005	3000	22
399	20250124	143100	783093145	3000	3005	3005	3000	2
400	20250124	143000	783087140	3005	3000	3005	2995	339
401	20250124	142900	782070440	3000	3000	3000	3000	0
402	20250124	142800	782070440	3000	3000	3000	3000	0
403	20250124	142700	782070440	3000	3000	3000	3000	212
404	20250124	142600	781434440	3010	3000	3010	3000	2650
405	20250124	142500	773466650	3000	2995	3000	2995	389
406	20250124	142400	772301170	3000	3000	3000	3000	12
407	20250124	142300	772265170	3000	3000	3000	3000	754
408	20250124	142200	770003170	3000	3000	3000	3000	1513
409	20250124	142100	765464170	3000	3000	3000	3000	0
410	20250124	142000	765464170	3000	3000	3000	3000	43
411	20250124	141900	765335170	3005	3005	3005	3005	1515
412	20250124	141800	760782595	3000	3000	3005	3000	589
413	20250124	141700	759015285	2995	2995	2995	2995	0
414	20250124	141600	759015285	2995	2995	2995	2995	100
415	20250124	141500	758715785	2995	2995	2995	2995	323
416	20250124	141400	757748400	3000	3000	3000	3000	8
417	20250124	141300	757724400	3000	3000	3000	3000	2
418	20250124	141200	757718400	3000	3000	3000	3000	500
419	20250124	141100	756218400	3000	2995	3000	2995	348
420	20250124	141000	755175475	2995	3000	3000	2995	250
421	20250124	140900	754426715	2995	2995	2995	2995	291
422	20250124	140800	753555170	2995	3000	3000	2995	1508
423	20250124	140700	749038670	3000	3000	3000	2995	68
424	20250124	140600	748834720	3000	3000	3000	3000	50
425	20250124	140500	748684720	2995	2995	3000	2995	657
426	20250124	140400	746715610	3010	2995	3010	2995	2
427	20250124	140300	746709605	2995	3005	3005	2995	3535
428	20250124	140200	736104410	3005	3005	3005	3005	1998
429	20250124	140100	730100420	3005	3005	3005	3005	0
430	20250124	140000	730100420	3005	3005	3005	3005	7
431	20250124	135900	730079385	3010	3010	3010	3010	0
432	20250124	135800	730079385	3010	3010	3010	3010	147
433	20250124	135700	729636915	3010	3010	3010	3010	1
434	20250124	135600	729633905	3010	3010	3010	3010	0
435	20250124	135500	729633905	3010	3015	3020	3010	438
436	20250124	135400	728312465	3010	3015	3015	3010	101
437	20250124	135300	728007955	3015	3015	3015	3015	0
438	20250124	135200	728007955	3015	3015	3015	3015	300
439	20250124	135100	727103455	3015	3000	3015	3000	67
440	20250124	135000	726901855	3000	3000	3000	3000	17
441	20250124	134900	726850855	3015	3015	3015	3015	170
442	20250124	134800	726338305	3015	3015	3015	3015	15
443	20250124	134700	726293080	3000	3000	3000	3000	379
444	20250124	134600	725156080	3000	3000	3000	3000	0
445	20250124	134500	725156080	3000	3000	3005	3000	1008
446	20250124	134400	722132070	3000	3000	3000	3000	0
447	20250124	134300	722132070	3000	3000	3000	3000	1
448	20250124	134200	722129070	3000	3000	3000	3000	0
449	20250124	134100	722129070	3000	3000	3000	3000	100
450	20250124	134000	721829070	3000	3000	3000	3000	11
451	20250124	133900	721796070	3005	3005	3005	3005	5
452	20250124	133800	721781045	3015	3000	3015	3000	440
453	20250124	133700	720456500	2995	2995	3000	2995	144
454	20250124	133600	720025210	3000	3000	3000	3000	895
455	20250124	133500	717340210	3000	3000	3000	3000	0
456	20250124	133400	717340210	3000	3000	3000	3000	5
457	20250124	133300	717325210	3000	2995	3000	2985	1100
458	20250124	133200	714030250	3000	3000	3000	3000	7
459	20250124	133100	714009250	3000	3000	3000	3000	728
460	20250124	133000	711825250	3000	2985	3000	2985	438
461	20250124	132900	710511970	2985	3000	3000	2985	23996
462	20250124	132800	638728400	2995	3015	3015	2995	21222
463	20250124	132700	575021250	3010	3010	3010	3010	0
464	20250124	132600	575021250	3010	3010	3010	3010	0
465	20250124	132500	575021250	3010	3015	3015	3010	115
466	20250124	132400	574674675	3010	3015	3015	3010	98
467	20250124	132300	574379345	3010	3010	3010	3010	0
468	20250124	132200	574379345	3010	3010	3010	3010	264
469	20250124	132100	573584705	3015	3015	3015	3015	0
470	20250124	132000	573584705	3015	3020	3020	3015	1530
471	20250124	131900	568970275	3020	3020	3020	3020	2
472	20250124	131800	568964235	3015	3015	3015	3015	0
473	20250124	131700	568964235	3015	3015	3015	3015	0
474	20250124	131600	568964235	3015	3015	3015	3015	0
475	20250124	131500	568964235	3015	3015	3015	3015	38
476	20250124	131400	568849665	3015	3015	3015	3015	0
477	20250124	131300	568849665	3015	3015	3015	3015	810
478	20250124	131200	566407515	3020	3020	3020	3020	0
479	20250124	131100	566407515	3020	3020	3020	3020	0
480	20250124	131000	566407515	3020	3020	3020	3020	458
481	20250124	130900	565024355	3025	3025	3025	3025	412
482	20250124	130800	563778055	3020	3020	3020	3020	0
483	20250124	130700	563778055	3020	3020	3020	3020	0
484	20250124	130600	563778055	3020	3020	3020	3020	2204
485	20250124	130500	557121975	3020	3025	3025	3020	32
486	20250124	130400	557025275	3035	3025	3035	3025	33
487	20250124	130300	556925150	3030	3030	3030	3030	235
488	20250124	130200	556213100	3020	3030	3030	3020	1037
489	20250124	130100	553077010	3025	3025	3025	3025	437
490	20250124	130000	551755085	3025	3020	3025	3020	41
491	20250124	125900	551631255	3020	3020	3020	3020	27
492	20250124	125800	551549715	3020	3020	3020	3020	0
493	20250124	125700	551549715	3020	3025	3025	3020	3416
494	20250124	125600	541216535	3025	3030	3030	3025	94
495	20250124	125500	540931720	3030	3030	3030	3030	0
496	20250124	125400	540931720	3030	3030	3030	3030	25
497	20250124	125300	540855970	3030	3030	3030	3030	30
498	20250124	125200	540765070	3030	3030	3030	3030	1
499	20250124	125100	540762040	3025	3025	3025	3025	0
500	20250124	125000	540762040	3025	3025	3025	3025	48
501	20250124	124900	540616840	3030	3030	3030	3030	0
502	20250124	124800	540616840	3030	3030	3030	3030	360
503	20250124	124700	539526040	3030	3030	3030	3030	4
504	20250124	124600	539513920	3030	3030	3030	3030	1225
505	20250124	124500	535802170	3030	3030	3030	3030	723
506	20250124	124400	533611480	3030	3030	3030	3030	463
507	20250124	124300	532208590	3035	3030	3035	3030	203
508	20250124	124200	531593485	3030	3030	3030	3030	300
509	20250124	124100	530684485	3025	3025	3025	3025	0
510	20250124	124000	530684485	3025	3025	3025	3025	36
511	20250124	123900	530575585	3035	3030	3035	3025	307
512	20250124	123800	529645705	3030	3030	3030	3030	3000
513	20250124	123700	520555705	3030	3030	3030	3030	0
514	20250124	123600	520555705	3030	3035	3035	3030	549
515	20250124	123500	518889495	3030	3035	3035	3030	502
516	20250124	123400	517368425	3035	3035	3035	3035	9
517	20250124	123300	517341110	3035	3035	3035	3035	0
518	20250124	123200	517341110	3035	3035	3035	3035	182
519	20250124	123100	516788740	3035	3035	3035	3035	252
520	20250124	123000	516023920	3030	3035	3035	3030	1061
521	20250124	122900	512808095	3035	3035	3035	3035	1
522	20250124	122800	512805060	3040	3035	3040	3035	60
523	20250124	122700	512622950	3040	3040	3040	3040	1
524	20250124	122600	512619910	3030	3035	3035	3030	100
525	20250124	122500	512316860	3035	3035	3035	3035	301
526	20250124	122400	511403325	3040	3040	3040	3040	0
527	20250124	122300	511403325	3040	3040	3040	3040	1
528	20250124	122200	511400285	3030	3030	3030	3030	238
529	20250124	122100	510679145	3030	3030	3030	3030	0
530	20250124	122000	510679145	3030	3030	3030	3030	1
531	20250124	121900	510676115	3030	3035	3035	3030	299
532	20250124	121800	509769500	3035	3035	3035	3035	0
533	20250124	121700	509769500	3035	3040	3040	3035	300
534	20250124	121600	508858990	3030	3030	3030	3030	0
535	20250124	121500	508858990	3030	3045	3045	3030	7566
536	20250124	121400	485905425	3045	3045	3050	3045	1164
537	20250124	121300	482359545	3050	3050	3050	3050	3
538	20250124	121200	482350395	3050	3050	3050	3050	2
539	20250124	121100	482344295	3050	3055	3055	3050	3465
540	20250124	121000	471768730	3050	3050	3050	3050	2050
541	20250124	120900	465516230	3050	3050	3050	3050	2214
542	20250124	120800	458763530	3055	3050	3055	3050	7138
543	20250124	120700	436988020	3050	3035	3050	3035	3476
544	20250124	120600	426387330	3035	3040	3045	3035	184
545	20250124	120500	425827605	3035	3035	3045	3035	1537
546	20250124	120400	421148250	3035	3040	3040	3035	1500
547	20250124	120300	416592635	3040	3045	3045	3040	574
548	20250124	120200	414846305	3040	3050	3050	3040	120
549	20250124	120100	414481455	3050	3040	3050	3040	302
550	20250124	120000	413561865	3040	3040	3040	3040	1000
551	20250124	115900	410521865	3050	3050	3050	3050	0
552	20250124	115800	410521865	3050	3050	3050	3035	1302
553	20250124	115700	406568745	3045	3050	3050	3040	352
554	20250124	115600	405498380	3040	3050	3050	3040	408
555	20250124	115500	404256970	3045	3040	3045	3040	544
556	20250124	115400	402600990	3035	3035	3035	3035	0
557	20250124	115300	402600990	3035	3045	3045	3035	353
558	20250124	115200	401528850	3050	3050	3050	3050	6
559	20250124	115100	401510550	3040	3040	3040	3040	0
560	20250124	115000	401510550	3040	3050	3050	3040	395
561	20250124	114900	400306800	3040	3045	3045	3040	8950
562	20250124	114800	373091970	3050	3050	3050	3050	296
563	20250124	114700	372189170	3050	3050	3050	3050	0
564	20250124	114600	372189170	3050	3055	3055	3050	404
565	20250124	114500	370954970	3050	3050	3050	3050	0
566	20250124	114400	370954970	3050	3050	3050	3050	616
567	20250124	114300	369076170	3050	3050	3050	3050	0
568	20250124	114200	369076170	3050	3050	3050	3050	200
569	20250124	114100	368466170	3055	3045	3055	3045	413
570	20250124	114000	367207515	3045	3050	3050	3045	2026
571	20250124	113900	361028220	3055	3050	3055	3050	352
572	20250124	113800	359952865	3045	3045	3045	3045	0
573	20250124	113700	359952865	3045	3045	3045	3045	2
574	20250124	113600	359946775	3045	3045	3045	3045	100
575	20250124	113500	359642275	3055	3050	3055	3050	522
576	20250124	113400	358050170	3055	3055	3055	3055	1
577	20250124	113300	358047115	3055	3055	3055	3055	80
578	20250124	113200	357802715	3060	3060	3060	3060	0
579	20250124	113100	357802715	3060	3060	3060	3060	5277
580	20250124	113000	341655095	3040	3060	3060	3040	4941
581	20250124	112900	326539215	3040	3055	3055	3040	323
582	20250124	112800	325555495	3060	3060	3060	3060	500
583	20250124	112700	324025495	3060	3060	3060	3060	0
584	20250124	112600	324025495	3060	3060	3060	3060	1
585	20250124	112500	324022435	3060	3055	3060	3055	2941
586	20250124	112400	315026885	3055	3050	3055	3040	2319
587	20250124	112300	307944605	3055	3035	3055	3035	31
588	20250124	112200	307849950	3030	3030	3030	3030	0
589	20250124	112100	307849950	3030	3050	3055	3030	2163
590	20250124	112000	301286730	3050	3050	3055	3050	229
591	20250124	111900	300588275	3050	3050	3050	3050	0
592	20250124	111800	300588275	3050	3040	3050	3040	1571
593	20250124	111700	295800185	3045	3045	3045	3045	0
594	20250124	111600	295800185	3045	3045	3045	3045	1078
595	20250124	111500	292517675	3040	3040	3040	3040	1
596	20250124	111400	292514635	3040	3040	3040	3040	250
597	20250124	111300	291754635	3045	3045	3045	3045	0
598	20250124	111200	291754635	3045	3045	3045	3045	2
599	20250124	111100	291748545	3045	3045	3045	3045	0
600	20250124	111000	291748545	3045	3040	3045	3040	221
601	20250124	110900	291076700	3040	3040	3040	3040	0
602	20250124	110800	291076700	3040	3040	3040	3040	279
603	20250124	110700	290228540	3040	3040	3040	3040	0
604	20250124	110600	290228540	3040	3040	3040	3040	112
605	20250124	110500	289888060	3030	3035	3035	3030	49
606	20250124	110400	289739565	3035	3035	3040	3030	5184
607	20250124	110300	274006495	3040	3040	3040	3040	0
608	20250124	110200	274006495	3040	3040	3040	3040	5
609	20250124	110100	273991295	3035	3040	3040	3035	1277
610	20250124	110000	270111715	3035	3035	3035	3035	19
611	20250124	105900	270054050	3040	3040	3040	3040	2
612	20250124	105800	270047970	3035	3035	3035	3035	520
613	20250124	105700	268469770	3035	3035	3035	3035	0
614	20250124	105600	268469770	3035	3035	3035	3035	100
615	20250124	105500	268166270	3035	3035	3035	3035	4
616	20250124	105400	268154130	3035	3035	3035	3035	100
617	20250124	105300	267850630	3035	3040	3040	3035	3
618	20250124	105200	267841515	3035	3035	3035	3035	638
619	20250124	105100	265905185	3035	3035	3035	3035	609
620	20250124	105000	264056870	3035	3035	3035	3035	796
621	20250124	104900	261641010	3035	3035	3035	3035	6
622	20250124	104800	261622800	3040	3040	3040	3040	0
623	20250124	104700	261622800	3040	3040	3040	3040	22
624	20250124	104600	261555920	3040	3040	3040	3040	0
625	20250124	104500	261555920	3040	3035	3040	3035	115
626	20250124	104400	261206430	3035	3040	3040	3035	2348
627	20250124	104300	254069455	3045	3045	3045	3045	0
628	20250124	104200	254069455	3045	3045	3045	3045	297
629	20250124	104100	253165090	3050	3050	3050	3050	2
630	20250124	104000	253158990	3045	3045	3045	3045	9
631	20250124	103900	253131585	3050	3050	3050	3050	0
632	20250124	103800	253131585	3050	3045	3050	3045	167
633	20250124	103700	252622970	3050	3050	3050	3050	1
634	20250124	103600	252619920	3050	3050	3050	3050	0
635	20250124	103500	252619920	3050	3050	3050	3050	200
636	20250124	103400	252009920	3055	3055	3055	3055	2
637	20250124	103300	252003810	3055	3050	3055	3050	269
638	20250124	103200	251183265	3050	3045	3050	3045	104
639	20250124	103100	250866565	3045	3045	3045	3045	0
640	20250124	103000	250866565	3045	3045	3045	3045	0
641	20250124	102900	250866565	3045	3045	3045	3045	856
642	20250124	102800	248260045	3050	3050	3050	3050	3
643	20250124	102700	248250895	3050	3050	3050	3050	124
644	20250124	102600	247872695	3045	3045	3045	3045	50
645	20250124	102500	247720445	3045	3045	3045	3045	5
646	20250124	102400	247705220	3040	3040	3040	3040	0
647	20250124	102300	247705220	3040	3040	3040	3040	30
648	20250124	102200	247614020	3040	3045	3045	3040	836
649	20250124	102100	245068520	3045	3050	3050	3045	969
650	20250124	102000	242113225	3050	3050	3055	3050	294
651	20250124	101900	241215840	3055	3055	3055	3055	2
652	20250124	101800	241209730	3055	3055	3055	3055	450
653	20250124	101700	239834980	3060	3060	3060	3060	80
654	20250124	101600	239590180	3060	3060	3060	3050	107
655	20250124	101500	239263760	3050	3050	3060	3050	2129
656	20250124	101400	232750830	3055	3050	3055	3050	2663
657	20250124	101300	224620430	3055	3055	3055	3055	88
658	20250124	101200	224351590	3055	3050	3055	3050	1645
659	20250124	101100	219333870	3050	3050	3050	3050	1
660	20250124	101000	219330820	3040	3050	3050	3040	946
661	20250124	100900	216447345	3055	3055	3055	3055	670
662	20250124	100800	214400495	3050	3050	3050	3045	601
663	20250124	100700	212568300	3055	3055	3055	3055	128
664	20250124	100600	212177260	3050	3055	3055	3050	457
665	20250124	100500	210782735	3055	3055	3055	3050	62
666	20250124	100400	210593525	3055	3050	3055	3050	801
667	20250124	100300	208147080	3050	3050	3050	3050	625
668	20250124	100200	206240830	3050	3055	3055	3050	367
669	20250124	100100	205121295	3060	3060	3060	3060	0
670	20250124	100000	205121295	3060	3050	3060	3050	298
671	20250124	095900	204211030	3050	3050	3060	3050	3002
672	20250124	095800	195039425	3050	3040	3050	3040	170
673	20250124	095700	194522025	3040	3035	3045	3035	1133
674	20250124	095600	191078210	3035	3040	3040	3035	2000
675	20250124	095500	184999030	3045	3050	3050	3045	1511
676	20250124	095400	180396665	3050	3050	3050	3050	2146
677	20250124	095300	173851365	3055	3055	3055	3055	94
678	20250124	095200	173564195	3055	3055	3055	3050	411
679	20250124	095100	172309140	3055	3045	3055	3045	1980
680	20250124	095000	166271040	3040	3040	3045	3040	2111
681	20250124	094900	159845970	3040	3040	3040	3040	0
682	20250124	094800	159845970	3040	3040	3040	3040	1
683	20250124	094700	159842930	3045	3040	3045	3040	1185
684	20250124	094600	156240170	3040	3040	3040	3030	102
685	20250124	094500	155930990	3030	3040	3040	3030	20
686	20250124	094400	155870270	3030	3030	3040	3030	54
687	20250124	094300	155706630	3025	3025	3030	3025	355
688	20250124	094200	154631490	3020	3030	3030	3020	1442
689	20250124	094100	150266055	3030	3030	3030	3030	323
690	20250124	094000	149287365	3030	3030	3030	3030	1708
691	20250124	093900	144112125	3030	3040	3040	3030	102
692	20250124	093800	143803055	3030	3045	3045	3030	239
693	20250124	093700	143078840	3050	3050	3050	3020	788
694	20250124	093600	140691995	3050	3040	3050	3035	559
695	20250124	093500	138991470	3040	3040	3040	3040	101
696	20250124	093400	138684430	3035	3035	3035	3035	306
697	20250124	093300	137755720	3035	3035	3035	3030	26
698	20250124	093200	137676820	3035	3035	3035	3030	43
699	20250124	093100	137546320	3020	3020	3035	3020	610
700	20250124	093000	135703970	3020	3035	3035	3020	174
701	20250124	092900	135178190	3035	3035	3035	3020	1198
702	20250124	092800	131560065	3035	3025	3035	3020	141
703	20250124	092700	131133570	3025	3040	3045	3025	1290
704	20250124	092600	127225195	3030	3030	3030	3030	39
705	20250124	092500	127107025	3030	3050	3050	3030	1297
706	20250124	092400	123172175	3050	3035	3050	3025	1775
707	20250124	092300	117765640	3025	3025	3025	3025	695
708	20250124	092200	115663265	3025	3025	3045	3025	88
709	20250124	092100	115397045	3045	3035	3045	3030	483
710	20250124	092000	113931600	3040	3030	3040	3025	831
711	20250124	091900	111408210	3035	3030	3035	3025	258
712	20250124	091800	110626565	3030	3020	3030	3020	1453
713	20250124	091700	106228095	3025	3020	3025	3020	431
714	20250124	091600	104926470	3020	3015	3020	3010	131
715	20250124	091500	104532095	3015	3015	3015	3015	1275
716	20250124	091400	100687970	3015	3010	3015	3005	5974
717	20250124	091300	82705235	3010	3000	3010	3000	3780
718	20250124	091200	71348640	3000	3000	3000	3000	2122
719	20250124	091100	64982640	3000	3000	3000	2995	509
720	20250124	091000	63457880	3000	2990	3000	2980	2139
721	20250124	090900	57080870	2990	3000	3000	2990	75
722	20250124	090800	56856600	3000	2995	3000	2980	7238
723	20250124	090700	35229115	2995	3000	3010	2995	127
724	20250124	090600	34848430	3000	3000	3000	3000	0
725	20250124	090500	34848430	3000	3000	3015	2990	6637
726	20250124	090400	14945485	3000	3005	3005	3000	1644
727	20250124	090300	10006740	3010	3020	3020	3010	746
728	20250124	090200	7756200	3020	3000	3020	3000	1032
729	20250124	090100	4646450	3000	3010	3015	3000	674
730	20250124	090000	2615390	3010	3010	3010	3000	869