KissMeData/024900/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191000	309269850	2915	2915	2915	2915	1941
3	20250123	190900	309269850	2915	2915	2915	2915	0
4	20250123	190800	309269850	2915	2915	2915	2915	0
5	20250123	190700	309269850	2915	2915	2915	2915	0
6	20250123	190600	309269850	2915	2915	2915	2915	0
7	20250123	190500	309269850	2915	2915	2915	2915	0
8	20250123	190400	309269850	2915	2915	2915	2915	0
9	20250123	190300	309269850	2915	2915	2915	2915	0
10	20250123	190200	309269850	2915	2915	2915	2915	0
11	20250123	190100	309269850	2915	2915	2915	2915	0
12	20250123	190000	309269850	2915	2915	2915	2915	0
13	20250123	185900	309269850	2915	2915	2915	2915	0
14	20250123	185800	309269850	2915	2915	2915	2915	0
15	20250123	185700	309269850	2915	2915	2915	2915	0
16	20250123	185600	309269850	2915	2915	2915	2915	0
17	20250123	185500	309269850	2915	2915	2915	2915	0
18	20250123	185400	309269850	2915	2915	2915	2915	0
19	20250123	185300	309269850	2915	2915	2915	2915	0
20	20250123	185200	309269850	2915	2915	2915	2915	0
21	20250123	185100	309269850	2915	2915	2915	2915	0
22	20250123	185000	309269850	2915	2915	2915	2915	0
23	20250123	184900	309269850	2915	2915	2915	2915	0
24	20250123	184800	309269850	2915	2915	2915	2915	0
25	20250123	184700	309269850	2915	2915	2915	2915	0
26	20250123	184600	309269850	2915	2915	2915	2915	0
27	20250123	184500	309269850	2915	2915	2915	2915	0
28	20250123	184400	309269850	2915	2915	2915	2915	0
29	20250123	184300	309269850	2915	2915	2915	2915	0
30	20250123	184200	309269850	2915	2915	2915	2915	0
31	20250123	184100	309269850	2915	2915	2915	2915	0
32	20250123	184000	309269850	2915	2915	2915	2915	1941
33	20250123	183900	309269850	2915	2915	2915	2915	0
34	20250123	183800	309269850	2915	2915	2915	2915	0
35	20250123	183700	309269850	2915	2915	2915	2915	0
36	20250123	183600	309269850	2915	2915	2915	2915	0
37	20250123	183500	309269850	2915	2915	2915	2915	0
38	20250123	183400	309269850	2915	2915	2915	2915	0
39	20250123	183300	309269850	2915	2915	2915	2915	0
40	20250123	183200	309269850	2915	2915	2915	2915	0
41	20250123	183100	309269850	2915	2915	2915	2915	0
42	20250123	183000	309269850	2915	2915	2915	2915	0
43	20250123	182900	309269850	2915	2915	2915	2915	0
44	20250123	182800	309269850	2915	2915	2915	2915	0
45	20250123	182700	309269850	2915	2915	2915	2915	0
46	20250123	182600	309269850	2915	2915	2915	2915	0
47	20250123	182500	309269850	2915	2915	2915	2915	0
48	20250123	182400	309269850	2915	2915	2915	2915	0
49	20250123	182300	309269850	2915	2915	2915	2915	0
50	20250123	182200	309269850	2915	2915	2915	2915	0
51	20250123	182100	309269850	2915	2915	2915	2915	0
52	20250123	182000	309269850	2915	2915	2915	2915	0
53	20250123	181900	309269850	2915	2915	2915	2915	0
54	20250123	181800	309269850	2915	2915	2915	2915	0
55	20250123	181700	309269850	2915	2915	2915	2915	0
56	20250123	181600	309269850	2915	2915	2915	2915	0
57	20250123	181500	309269850	2915	2915	2915	2915	0
58	20250123	181400	309269850	2915	2915	2915	2915	0
59	20250123	181300	309269850	2915	2915	2915	2915	0
60	20250123	181200	309269850	2915	2915	2915	2915	0
61	20250123	181100	309269850	2915	2915	2915	2915	0
62	20250123	181000	309269850	2915	2915	2915	2915	1941
63	20250123	180900	309269850	2915	2915	2915	2915	0
64	20250123	180800	309269850	2915	2915	2915	2915	0
65	20250123	180700	309269850	2915	2915	2915	2915	0
66	20250123	180600	309269850	2915	2915	2915	2915	0
67	20250123	180500	309269850	2915	2915	2915	2915	0
68	20250123	180400	309269850	2915	2915	2915	2915	0
69	20250123	180300	309269850	2915	2915	2915	2915	0
70	20250123	180200	309269850	2915	2915	2915	2915	0
71	20250123	180100	309269850	2915	2915	2915	2915	0
72	20250123	180000	309269850	2915	2915	2915	2915	0
73	20250123	175900	309269850	2915	2915	2915	2915	0
74	20250123	175800	309269850	2915	2915	2915	2915	0
75	20250123	175700	309269850	2915	2915	2915	2915	0
76	20250123	175600	309269850	2915	2915	2915	2915	0
77	20250123	175500	309269850	2915	2915	2915	2915	0
78	20250123	175400	309269850	2915	2915	2915	2915	0
79	20250123	175300	309269850	2915	2915	2915	2915	0
80	20250123	175200	309269850	2915	2915	2915	2915	0
81	20250123	175100	309269850	2915	2915	2915	2915	0
82	20250123	175000	309269850	2915	2915	2915	2915	0
83	20250123	174900	309269850	2915	2915	2915	2915	0
84	20250123	174800	309269850	2915	2915	2915	2915	0
85	20250123	174700	309269850	2915	2915	2915	2915	0
86	20250123	174600	309269850	2915	2915	2915	2915	0
87	20250123	174500	309269850	2915	2915	2915	2915	0
88	20250123	174400	309269850	2915	2915	2915	2915	0
89	20250123	174300	309269850	2915	2915	2915	2915	0
90	20250123	174200	309269850	2915	2915	2915	2915	0
91	20250123	174100	309269850	2915	2915	2915	2915	0
92	20250123	174000	309269850	2915	2915	2915	2915	1941
93	20250123	173900	309269850	2915	2915	2915	2915	0
94	20250123	173800	309269850	2915	2915	2915	2915	0
95	20250123	173700	309269850	2915	2915	2915	2915	0
96	20250123	173600	309269850	2915	2915	2915	2915	0
97	20250123	173500	309269850	2915	2915	2915	2915	0
98	20250123	173400	309269850	2915	2915	2915	2915	0
99	20250123	173300	309269850	2915	2915	2915	2915	0
100	20250123	173200	309269850	2915	2915	2915	2915	0
101	20250123	173100	309269850	2915	2915	2915	2915	0
102	20250123	173000	309269850	2915	2915	2915	2915	0
103	20250123	172900	309269850	2915	2915	2915	2915	0
104	20250123	172800	309269850	2915	2915	2915	2915	0
105	20250123	172700	309269850	2915	2915	2915	2915	0
106	20250123	172600	309269850	2915	2915	2915	2915	0
107	20250123	172500	309269850	2915	2915	2915	2915	0
108	20250123	172400	309269850	2915	2915	2915	2915	0
109	20250123	172300	309269850	2915	2915	2915	2915	0
110	20250123	172200	309269850	2915	2915	2915	2915	0
111	20250123	172100	309269850	2915	2915	2915	2915	0
112	20250123	172000	309269850	2915	2915	2915	2915	0
113	20250123	171900	309269850	2915	2915	2915	2915	0
114	20250123	171800	309269850	2915	2915	2915	2915	0
115	20250123	171700	309269850	2915	2915	2915	2915	0
116	20250123	171600	309269850	2915	2915	2915	2915	0
117	20250123	171500	309269850	2915	2915	2915	2915	0
118	20250123	171400	309269850	2915	2915	2915	2915	0
119	20250123	171300	309269850	2915	2915	2915	2915	0
120	20250123	171200	309269850	2915	2915	2915	2915	0
121	20250123	171100	309269850	2915	2915	2915	2915	0
122	20250123	171000	309269850	2915	2915	2915	2915	1941
123	20250123	170900	309269850	2915	2915	2915	2915	0
124	20250123	170800	309269850	2915	2915	2915	2915	0
125	20250123	170700	309269850	2915	2915	2915	2915	0
126	20250123	170600	309269850	2915	2915	2915	2915	0
127	20250123	170500	309269850	2915	2915	2915	2915	0
128	20250123	170400	309269850	2915	2915	2915	2915	0
129	20250123	170300	309269850	2915	2915	2915	2915	0
130	20250123	170200	309269850	2915	2915	2915	2915	0
131	20250123	170100	309269850	2915	2915	2915	2915	0
132	20250123	170000	309269850	2915	2915	2915	2915	0
133	20250123	165900	309269850	2915	2915	2915	2915	0
134	20250123	165800	309269850	2915	2915	2915	2915	0
135	20250123	165700	309269850	2915	2915	2915	2915	0
136	20250123	165600	309269850	2915	2915	2915	2915	0
137	20250123	165500	309269850	2915	2915	2915	2915	0
138	20250123	165400	309269850	2915	2915	2915	2915	0
139	20250123	165300	309269850	2915	2915	2915	2915	0
140	20250123	165200	309269850	2915	2915	2915	2915	0
141	20250123	165100	309269850	2915	2915	2915	2915	0
142	20250123	165000	309269850	2915	2915	2915	2915	0
143	20250123	164900	309269850	2915	2915	2915	2915	0
144	20250123	164800	309269850	2915	2915	2915	2915	0
145	20250123	164700	309269850	2915	2915	2915	2915	0
146	20250123	164600	309269850	2915	2915	2915	2915	0
147	20250123	164500	309269850	2915	2915	2915	2915	0
148	20250123	164400	309269850	2915	2915	2915	2915	0
149	20250123	164300	309269850	2915	2915	2915	2915	0
150	20250123	164200	309269850	2915	2915	2915	2915	0
151	20250123	164100	309269850	2915	2915	2915	2915	0
152	20250123	164000	309269850	2915	2915	2915	2915	1941
153	20250123	163900	309269850	2915	2915	2915	2915	0
154	20250123	163800	309269850	2915	2915	2915	2915	0
155	20250123	163700	309269850	2915	2915	2915	2915	0
156	20250123	163600	309269850	2915	2915	2915	2915	0
157	20250123	163500	309269850	2915	2915	2915	2915	0
158	20250123	163400	309269850	2915	2915	2915	2915	0
159	20250123	163300	309269850	2915	2915	2915	2915	0
160	20250123	163200	309269850	2915	2915	2915	2915	0
161	20250123	163100	309269850	2915	2915	2915	2915	0
162	20250123	163000	309269850	2915	2915	2915	2915	0
163	20250123	162900	309269850	2915	2915	2915	2915	0
164	20250123	162800	309269850	2915	2915	2915	2915	0
165	20250123	162700	309269850	2915	2915	2915	2915	0
166	20250123	162600	309269850	2915	2915	2915	2915	0
167	20250123	162500	309269850	2915	2915	2915	2915	0
168	20250123	162400	309269850	2915	2915	2915	2915	0
169	20250123	162300	309269850	2915	2915	2915	2915	0
170	20250123	162200	309269850	2915	2915	2915	2915	0
171	20250123	162100	309269850	2915	2915	2915	2915	0
172	20250123	162000	309269850	2915	2915	2915	2915	0
173	20250123	161900	309269850	2915	2915	2915	2915	0
174	20250123	161800	309269850	2915	2915	2915	2915	0
175	20250123	161700	309269850	2915	2915	2915	2915	0
176	20250123	161600	309269850	2915	2915	2915	2915	0
177	20250123	161500	309269850	2915	2915	2915	2915	0
178	20250123	161400	309269850	2915	2915	2915	2915	0
179	20250123	161300	309269850	2915	2915	2915	2915	0
180	20250123	161200	309269850	2915	2915	2915	2915	0
181	20250123	161100	309269850	2915	2915	2915	2915	0
182	20250123	161000	309269850	2915	2915	2915	2915	1941
183	20250123	160900	309269850	2915	2915	2915	2915	0
184	20250123	160800	309269850	2915	2915	2915	2915	0
185	20250123	160700	309269850	2915	2915	2915	2915	0
186	20250123	160600	309269850	2915	2915	2915	2915	0
187	20250123	160500	309269850	2915	2915	2915	2915	0
188	20250123	160400	309269850	2915	2915	2915	2915	0
189	20250123	160300	309269850	2915	2915	2915	2915	0
190	20250123	160200	309269850	2915	2915	2915	2915	0
191	20250123	160100	309269850	2915	2915	2915	2915	0
192	20250123	160000	309269850	2915	2915	2915	2915	0
193	20250123	155900	309269850	2915	2915	2915	2915	0
194	20250123	155800	309269850	2915	2915	2915	2915	0
195	20250123	155700	309269850	2915	2915	2915	2915	0
196	20250123	155600	309269850	2915	2915	2915	2915	0
197	20250123	155500	309269850	2915	2915	2915	2915	0
198	20250123	155400	309269850	2915	2915	2915	2915	0
199	20250123	155300	309269850	2915	2915	2915	2915	0
200	20250123	155200	309269850	2915	2915	2915	2915	0
201	20250123	155100	309269850	2915	2915	2915	2915	0
202	20250123	155000	309269850	2915	2915	2915	2915	0
203	20250123	154900	309269850	2915	2915	2915	2915	0
204	20250123	154800	309269850	2915	2915	2915	2915	0
205	20250123	154700	309269850	2915	2915	2915	2915	0
206	20250123	154600	309269850	2915	2915	2915	2915	0
207	20250123	154500	309269850	2915	2915	2915	2915	0
208	20250123	154400	309269850	2915	2915	2915	2915	0
209	20250123	154300	309269850	2915	2915	2915	2915	0
210	20250123	154200	309269850	2915	2915	2915	2915	0
211	20250123	154100	309269850	2915	2915	2915	2915	0
212	20250123	154000	309269850	2915	2915	2915	2915	1941
213	20250123	153900	309269850	2915	2915	2915	2915	0
214	20250123	153800	309269850	2915	2915	2915	2915	0
215	20250123	153700	309269850	2915	2915	2915	2915	0
216	20250123	153600	309269850	2915	2915	2915	2915	0
217	20250123	153500	309269850	2915	2915	2915	2915	0
218	20250123	153400	309269850	2915	2915	2915	2915	0
219	20250123	153300	309269850	2915	2915	2915	2915	0
220	20250123	153200	309269850	2915	2915	2915	2915	0
221	20250123	153100	309269850	2915	2915	2915	2915	0
222	20250123	153000	309269850	2915	2915	2915	2915	1941
223	20250123	152900	303611835	2915	2915	2915	2915	0
224	20250123	152800	303611835	2915	2915	2915	2915	0
225	20250123	152700	303611835	2915	2915	2915	2915	0
226	20250123	152600	303611835	2915	2915	2915	2915	0
227	20250123	152500	303611835	2915	2915	2915	2915	0
228	20250123	152400	303611835	2915	2915	2915	2915	0
229	20250123	152300	303611835	2915	2915	2915	2915	0
230	20250123	152200	303611835	2915	2915	2915	2915	0
231	20250123	152100	303611835	2915	2915	2915	2915	0
232	20250123	152000	303611835	2915	2915	2915	2915	0
233	20250123	151900	303611835	2915	2915	2920	2915	1259
234	20250123	151800	299941830	2915	2915	2915	2915	145
235	20250123	151700	299519155	2915	2915	2915	2915	0
236	20250123	151600	299519155	2915	2920	2920	2915	15
237	20250123	151500	299475405	2920	2920	2920	2920	10
238	20250123	151400	299446205	2920	2920	2920	2920	15
239	20250123	151300	299402405	2920	2920	2925	2920	40
240	20250123	151200	299285455	2920	2920	2920	2915	310
241	20250123	151100	298381730	2915	2915	2915	2915	3
242	20250123	151000	298372985	2915	2915	2915	2915	602
243	20250123	150900	296618155	2920	2920	2920	2920	0
244	20250123	150800	296618155	2920	2915	2920	2915	1196
245	20250123	150700	293126640	2915	2920	2920	2915	87
246	20250123	150600	292873010	2920	2920	2920	2920	3
247	20250123	150500	292864250	2920	2920	2920	2920	0
248	20250123	150400	292864250	2920	2920	2920	2920	0
249	20250123	150300	292864250	2920	2920	2920	2920	99
250	20250123	150200	292575170	2920	2925	2925	2920	35
251	20250123	150100	292472895	2930	2930	2930	2930	1
252	20250123	150000	292469965	2920	2920	2920	2920	0
253	20250123	145900	292469965	2920	2920	2920	2920	0
254	20250123	145800	292469965	2920	2920	2920	2920	0
255	20250123	145700	292469965	2920	2920	2920	2920	0
256	20250123	145600	292469965	2920	2920	2920	2920	0
257	20250123	145500	292469965	2920	2920	2920	2920	0
258	20250123	145400	292469965	2920	2930	2930	2920	347
259	20250123	145300	291454725	2930	2930	2930	2930	0
260	20250123	145200	291454725	2930	2930	2930	2930	0
261	20250123	145100	291454725	2930	2930	2930	2930	0
262	20250123	145000	291454725	2930	2920	2930	2920	2
263	20250123	144900	291448875	2925	2925	2925	2925	0
264	20250123	144800	291448875	2925	2925	2925	2925	103
265	20250123	144700	291147600	2930	2920	2930	2920	1857
266	20250123	144600	285725150	2925	2925	2925	2925	709
267	20250123	144500	283651325	2925	2925	2925	2925	30
268	20250123	144400	283563575	2930	2930	2930	2920	45
269	20250123	144300	283431885	2930	2930	2930	2930	0
270	20250123	144200	283431885	2930	2920	2930	2920	564
271	20250123	144100	281784640	2925	2925	2925	2925	500
272	20250123	144000	280322140	2925	2925	2925	2925	10
273	20250123	143900	280292890	2925	2925	2925	2925	0
274	20250123	143800	280292890	2925	2925	2925	2925	0
275	20250123	143700	280292890	2925	2925	2925	2925	0
276	20250123	143600	280292890	2925	2925	2925	2925	108
277	20250123	143500	279976990	2925	2925	2925	2925	20
278	20250123	143400	279918490	2920	2920	2920	2920	0
279	20250123	143300	279918490	2920	2920	2920	2920	0
280	20250123	143200	279918490	2920	2920	2920	2920	309
281	20250123	143100	279016210	2920	2920	2920	2920	0
282	20250123	143000	279016210	2920	2920	2920	2920	887
283	20250123	142900	276426170	2920	2920	2920	2920	0
284	20250123	142800	276426170	2920	2920	2920	2920	0
285	20250123	142700	276426170	2920	2920	2920	2920	1
286	20250123	142600	276423250	2920	2920	2920	2920	0
287	20250123	142500	276423250	2920	2920	2920	2920	500
288	20250123	142400	274963250	2925	2925	2925	2925	0
289	20250123	142300	274963250	2925	2925	2925	2925	1
290	20250123	142200	274960325	2920	2920	2920	2920	0
291	20250123	142100	274960325	2920	2920	2920	2920	0
292	20250123	142000	274960325	2920	2925	2925	2920	2451
293	20250123	141900	267791755	2925	2925	2925	2925	500
294	20250123	141800	266329255	2925	2925	2925	2925	0
295	20250123	141700	266329255	2925	2925	2925	2925	20
296	20250123	141600	266270755	2920	2920	2920	2920	0
297	20250123	141500	266270755	2920	2920	2920	2920	0
298	20250123	141400	266270755	2920	2930	2930	2920	2531
299	20250123	141300	258874915	2930	2935	2935	2930	1502
300	20250123	141200	254474045	2935	2940	2940	2935	7748
301	20250123	141100	231699710	2940	2940	2940	2940	0
302	20250123	141000	231699710	2940	2940	2940	2940	0
303	20250123	140900	231699710	2940	2940	2940	2940	1989
304	20250123	140800	225852050	2940	2940	2940	2940	100
305	20250123	140700	225558050	2940	2940	2940	2940	100
306	20250123	140600	225264050	2940	2940	2940	2940	0
307	20250123	140500	225264050	2940	2940	2940	2940	600
308	20250123	140400	223500050	2940	2940	2940	2940	0
309	20250123	140300	223500050	2940	2940	2940	2940	0
310	20250123	140200	223500050	2940	2940	2940	2940	2648
311	20250123	140100	215714930	2940	2940	2940	2940	100
312	20250123	140000	215420930	2945	2945	2945	2945	0
313	20250123	135900	215420930	2945	2945	2945	2945	0
314	20250123	135800	215420930	2945	2945	2945	2945	0
315	20250123	135700	215420930	2945	2945	2945	2945	0
316	20250123	135600	215420930	2945	2945	2945	2945	0
317	20250123	135500	215420930	2945	2945	2945	2945	0
318	20250123	135400	215420930	2945	2945	2945	2945	0
319	20250123	135300	215420930	2945	2945	2945	2945	7
320	20250123	135200	215400315	2940	2940	2940	2940	0
321	20250123	135100	215400315	2940	2945	2945	2940	21
322	20250123	135000	215338545	2945	2945	2945	2945	0
323	20250123	134900	215338545	2945	2945	2945	2945	0
324	20250123	134800	215338545	2945	2945	2945	2945	1
325	20250123	134700	215335600	2950	2950	2950	2950	0
326	20250123	134600	215335600	2950	2950	2950	2950	0
327	20250123	134500	215335600	2950	2950	2950	2950	0
328	20250123	134400	215335600	2950	2950	2950	2950	20
329	20250123	134300	215276600	2950	2950	2950	2950	30
330	20250123	134200	215188100	2945	2945	2945	2945	0
331	20250123	134100	215188100	2945	2945	2945	2945	1
332	20250123	134000	215185155	2945	2945	2945	2945	0
333	20250123	133900	215185155	2945	2945	2945	2940	8
334	20250123	133800	215161600	2940	2945	2945	2940	85
335	20250123	133700	214911300	2950	2950	2950	2950	0
336	20250123	133600	214911300	2950	2945	2950	2945	7
337	20250123	133500	214890665	2940	2940	2940	2940	500
338	20250123	133400	213420665	2945	2945	2945	2945	110
339	20250123	133300	213096715	2945	2945	2945	2945	0
340	20250123	133200	213096715	2945	2945	2945	2945	0
341	20250123	133100	213096715	2945	2945	2945	2945	200
342	20250123	133000	212507715	2945	2945	2945	2945	0
343	20250123	132900	212507715	2945	2945	2945	2945	321
344	20250123	132800	211562370	2955	2955	2955	2955	0
345	20250123	132700	211562370	2955	2955	2955	2955	0
346	20250123	132600	211562370	2955	2955	2955	2955	0
347	20250123	132500	211562370	2955	2955	2955	2955	0
348	20250123	132400	211562370	2955	2955	2955	2955	0
349	20250123	132300	211562370	2955	2955	2955	2955	0
350	20250123	132200	211562370	2955	2955	2955	2955	0
351	20250123	132100	211562370	2955	2955	2955	2955	0
352	20250123	132000	211562370	2955	2955	2955	2955	0
353	20250123	131900	211562370	2955	2955	2955	2955	10
354	20250123	131800	211532820	2950	2950	2950	2950	0
355	20250123	131700	211532820	2950	2950	2950	2950	0
356	20250123	131600	211532820	2950	2950	2950	2950	0
357	20250123	131500	211532820	2950	2950	2950	2950	103
358	20250123	131400	211228970	2950	2950	2950	2950	0
359	20250123	131300	211228970	2950	2950	2950	2950	0
360	20250123	131200	211228970	2950	2950	2950	2950	0
361	20250123	131100	211228970	2950	2950	2950	2950	0
362	20250123	131000	211228970	2950	2950	2950	2950	0
363	20250123	130900	211228970	2950	2950	2950	2950	0
364	20250123	130800	211228970	2950	2950	2950	2950	1
365	20250123	130700	211226020	2945	2945	2945	2945	34
366	20250123	130600	211125890	2945	2945	2945	2945	0
367	20250123	130500	211125890	2945	2945	2945	2945	500
368	20250123	130400	209653390	2950	2950	2950	2950	0
369	20250123	130300	209653390	2950	2950	2950	2950	0
370	20250123	130200	209653390	2950	2950	2950	2950	0
371	20250123	130100	209653390	2950	2950	2950	2950	0
372	20250123	130000	209653390	2950	2950	2950	2950	0
373	20250123	125900	209653390	2950	2950	2950	2950	0
374	20250123	125800	209653390	2950	2950	2950	2950	0
375	20250123	125700	209653390	2950	2950	2950	2950	0
376	20250123	125600	209653390	2950	2950	2950	2950	0
377	20250123	125500	209653390	2950	2950	2950	2950	0
378	20250123	125400	209653390	2950	2950	2950	2950	1064
379	20250123	125300	206514590	2950	2950	2950	2950	0
380	20250123	125200	206514590	2950	2950	2950	2950	0
381	20250123	125100	206514590	2950	2950	2950	2950	2
382	20250123	125000	206508690	2950	2950	2950	2950	0
383	20250123	124900	206508690	2950	2950	2950	2950	0
384	20250123	124800	206508690	2950	2950	2950	2950	0
385	20250123	124700	206508690	2950	2950	2950	2950	0
386	20250123	124600	206508690	2950	2950	2950	2950	6
387	20250123	124500	206490990	2945	2945	2945	2945	98
388	20250123	124400	206202380	2945	2945	2945	2945	0
389	20250123	124300	206202380	2945	2945	2945	2945	0
390	20250123	124200	206202380	2945	2945	2945	2945	164
391	20250123	124100	205719400	2945	2945	2945	2945	127
392	20250123	124000	205345385	2945	2945	2945	2945	117
393	20250123	123900	205000820	2945	2945	2945	2945	570
394	20250123	123800	203322170	2940	2940	2940	2940	0
395	20250123	123700	203322170	2940	2940	2940	2940	0
396	20250123	123600	203322170	2940	2940	2940	2940	16
397	20250123	123500	203275130	2945	2940	2945	2940	520
398	20250123	123400	201746230	2940	2940	2940	2940	100
399	20250123	123300	201452230	2940	2940	2940	2940	0
400	20250123	123200	201452230	2940	2940	2940	2940	0
401	20250123	123100	201452230	2940	2940	2940	2940	0
402	20250123	123000	201452230	2940	2940	2940	2940	751
403	20250123	122900	199244290	2940	2940	2940	2940	37
404	20250123	122800	199135510	2945	2945	2945	2945	1
405	20250123	122700	199132565	2945	2945	2945	2945	0
406	20250123	122600	199132565	2945	2945	2945	2945	0
407	20250123	122500	199132565	2945	2945	2945	2945	0
408	20250123	122400	199132565	2945	2945	2945	2945	0
409	20250123	122300	199132565	2945	2945	2945	2945	2
410	20250123	122200	199126675	2945	2945	2945	2945	0
411	20250123	122100	199126675	2945	2945	2945	2945	0
412	20250123	122000	199126675	2945	2945	2945	2945	0
413	20250123	121900	199126675	2945	2945	2945	2945	0
414	20250123	121800	199126675	2945	2945	2945	2945	0
415	20250123	121700	199126675	2945	2945	2945	2945	0
416	20250123	121600	199126675	2945	2945	2945	2945	60
417	20250123	121500	198949975	2945	2945	2945	2945	135
418	20250123	121400	198552400	2945	2945	2945	2945	0
419	20250123	121300	198552400	2945	2945	2945	2945	0
420	20250123	121200	198552400	2945	2945	2945	2945	0
421	20250123	121100	198552400	2945	2945	2945	2945	0
422	20250123	121000	198552400	2945	2945	2945	2945	1
423	20250123	120900	198549455	2945	2945	2945	2945	0
424	20250123	120800	198549455	2945	2945	2945	2945	0
425	20250123	120700	198549455	2945	2945	2945	2945	0
426	20250123	120600	198549455	2945	2945	2945	2945	56
427	20250123	120500	198384535	2940	2940	2940	2940	0
428	20250123	120400	198384535	2940	2940	2940	2940	500
429	20250123	120300	196914535	2945	2945	2945	2945	0
430	20250123	120200	196914535	2945	2945	2945	2945	0
431	20250123	120100	196914535	2945	2945	2945	2945	0
432	20250123	120000	196914535	2945	2945	2945	2945	0
433	20250123	115900	196914535	2945	2945	2945	2945	53
434	20250123	115800	196758450	2945	2945	2945	2945	400
435	20250123	115700	195580450	2945	2945	2945	2945	0
436	20250123	115600	195580450	2945	2945	2945	2945	0
437	20250123	115500	195580450	2945	2945	2945	2945	0
438	20250123	115400	195580450	2945	2945	2945	2945	200
439	20250123	115300	194991450	2945	2945	2945	2945	0
440	20250123	115200	194991450	2945	2945	2945	2945	0
441	20250123	115100	194991450	2945	2945	2945	2945	0
442	20250123	115000	194991450	2945	2945	2945	2945	0
443	20250123	114900	194991450	2945	2945	2945	2945	0
444	20250123	114800	194991450	2945	2945	2945	2945	0
445	20250123	114700	194991450	2945	2945	2945	2945	0
446	20250123	114600	194991450	2945	2945	2945	2945	0
447	20250123	114500	194991450	2945	2945	2945	2945	0
448	20250123	114400	194991450	2945	2945	2945	2945	0
449	20250123	114300	194991450	2945	2945	2945	2945	0
450	20250123	114200	194991450	2945	2945	2945	2945	0
451	20250123	114100	194991450	2945	2945	2945	2945	0
452	20250123	114000	194991450	2945	2945	2945	2945	0
453	20250123	113900	194991450	2945	2945	2945	2945	0
454	20250123	113800	194991450	2945	2945	2945	2945	0
455	20250123	113700	194991450	2945	2945	2945	2945	0
456	20250123	113600	194991450	2945	2945	2945	2945	0
457	20250123	113500	194991450	2945	2945	2945	2945	0
458	20250123	113400	194991450	2945	2945	2945	2945	152
459	20250123	113300	194543810	2950	2950	2950	2950	0
460	20250123	113200	194543810	2950	2950	2950	2950	0
461	20250123	113100	194543810	2950	2950	2950	2950	1
462	20250123	113000	194540860	2950	2950	2950	2950	34
463	20250123	112900	194440560	2950	2950	2950	2950	1000
464	20250123	112800	191490560	2945	2945	2945	2945	0
465	20250123	112700	191490560	2945	2945	2945	2945	0
466	20250123	112600	191490560	2945	2945	2945	2945	0
467	20250123	112500	191490560	2945	2945	2945	2945	0
468	20250123	112400	191490560	2945	2945	2945	2945	0
469	20250123	112300	191490560	2945	2945	2945	2945	0
470	20250123	112200	191490560	2945	2945	2945	2945	38
471	20250123	112100	191378650	2945	2945	2945	2945	100
472	20250123	112000	191084150	2945	2945	2945	2945	0
473	20250123	111900	191084150	2945	2945	2945	2945	0
474	20250123	111800	191084150	2945	2945	2945	2945	30
475	20250123	111700	190995800	2945	2945	2945	2945	0
476	20250123	111600	190995800	2945	2945	2945	2945	0
477	20250123	111500	190995800	2945	2945	2945	2945	32
478	20250123	111400	190901560	2945	2945	2945	2945	0
479	20250123	111300	190901560	2945	2945	2945	2945	0
480	20250123	111200	190901560	2945	2945	2945	2945	0
481	20250123	111100	190901560	2945	2945	2945	2945	13
482	20250123	111000	190863275	2945	2945	2945	2945	190
483	20250123	110900	190303725	2945	2945	2945	2945	10
484	20250123	110800	190274275	2945	2945	2945	2945	34
485	20250123	110700	190174145	2945	2945	2945	2945	0
486	20250123	110600	190174145	2945	2940	2945	2940	130
487	20250123	110500	189791795	2940	2940	2940	2940	0
488	20250123	110400	189791795	2940	2945	2945	2940	1500
489	20250123	110300	185376795	2940	2945	2945	2940	4
490	20250123	110200	185365020	2945	2945	2945	2945	33
491	20250123	110100	185267835	2940	2940	2940	2940	0
492	20250123	110000	185267835	2940	2940	2940	2940	0
493	20250123	105900	185267835	2940	2940	2940	2940	0
494	20250123	105800	185267835	2940	2940	2940	2940	4
495	20250123	105700	185256075	2945	2945	2945	2945	0
496	20250123	105600	185256075	2945	2945	2945	2945	100
497	20250123	105500	184961575	2945	2945	2945	2945	400
498	20250123	105400	183783575	2945	2945	2945	2945	189
499	20250123	105300	183226970	2945	2945	2945	2945	0
500	20250123	105200	183226970	2945	2945	2945	2945	39
501	20250123	105100	183112115	2945	2945	2945	2945	0
502	20250123	105000	183112115	2945	2945	2945	2945	1
503	20250123	104900	183109170	2945	2945	2945	2945	0
504	20250123	104800	183109170	2945	2945	2945	2945	0
505	20250123	104700	183109170	2945	2945	2945	2945	24
506	20250123	104600	183038490	2945	2945	2945	2945	1
507	20250123	104500	183035545	2945	2945	2945	2945	4
508	20250123	104400	183023765	2945	2945	2945	2945	3
509	20250123	104300	183014930	2940	2940	2940	2940	0
510	20250123	104200	183014930	2940	2940	2940	2940	1500
511	20250123	104100	178604930	2940	2940	2940	2940	0
512	20250123	104000	178604930	2940	2945	2945	2940	1631
513	20250123	103900	173806790	2945	2945	2945	2945	0
514	20250123	103800	173806790	2945	2945	2945	2945	20
515	20250123	103700	173747890	2940	2940	2940	2940	0
516	20250123	103600	173747890	2940	2940	2940	2940	0
517	20250123	103500	173747890	2940	2940	2940	2940	4
518	20250123	103400	173736130	2940	2940	2940	2940	0
519	20250123	103300	173736130	2940	2945	2945	2940	600
520	20250123	103200	171971630	2940	2940	2940	2940	0
521	20250123	103100	171971630	2940	2940	2940	2940	1
522	20250123	103000	171968690	2940	2940	2940	2940	4274
523	20250123	102900	159403130	2940	2940	2940	2940	0
524	20250123	102800	159403130	2940	2935	2940	2935	1559
525	20250123	102700	154821535	2935	2925	2935	2925	453
526	20250123	102600	153496090	2930	2930	2930	2930	0
527	20250123	102500	153496090	2930	2930	2930	2930	0
528	20250123	102400	153496090	2930	2930	2930	2930	0
529	20250123	102300	153496090	2930	2930	2930	2930	0
530	20250123	102200	153496090	2930	2930	2930	2930	255
531	20250123	102100	152748940	2930	2930	2930	2930	0
532	20250123	102000	152748940	2930	2935	2935	2930	2884
533	20250123	101900	144297460	2935	2945	2945	2935	7324
534	20250123	101800	122780410	2940	2940	2940	2940	0
535	20250123	101700	122780410	2940	2940	2940	2940	0
536	20250123	101600	122780410	2940	2945	2945	2940	1500
537	20250123	101500	118365410	2940	2940	2940	2940	0
538	20250123	101400	118365410	2940	2945	2945	2940	693
539	20250123	101300	116325040	2945	2945	2945	2945	0
540	20250123	101200	116325040	2945	2945	2945	2945	103
541	20250123	101100	116021705	2950	2950	2950	2950	1
542	20250123	101000	116018755	2945	2950	2950	2945	122
543	20250123	100900	115659415	2950	2950	2950	2950	0
544	20250123	100800	115659415	2950	2950	2950	2950	0
545	20250123	100700	115659415	2950	2945	2950	2945	123
546	20250123	100600	115297175	2945	2945	2945	2945	4
547	20250123	100500	115285395	2940	2940	2940	2940	0
548	20250123	100400	115285395	2940	2940	2940	2940	815
549	20250123	100300	112889295	2940	2950	2950	2940	1266
550	20250123	100200	109166255	2950	2950	2950	2950	0
551	20250123	100100	109166255	2950	2950	2950	2950	5
552	20250123	100000	109151505	2940	2940	2940	2940	364
553	20250123	095900	108081345	2940	2940	2940	2940	0
554	20250123	095800	108081345	2940	2940	2940	2940	0
555	20250123	095700	108081345	2940	2940	2940	2940	2
556	20250123	095600	108075465	2940	2940	2940	2940	0
557	20250123	095500	108075465	2940	2940	2940	2940	0
558	20250123	095400	108075465	2940	2940	2940	2940	0
559	20250123	095300	108075465	2940	2940	2940	2940	124
560	20250123	095200	107710905	2940	2955	2955	2940	2305
561	20250123	095100	100934175	2940	2940	2940	2940	0
562	20250123	095000	100934175	2940	2940	2940	2940	0
563	20250123	094900	100934175	2940	2940	2940	2940	0
564	20250123	094800	100934175	2940	2940	2940	2940	1272
565	20250123	094700	97194495	2945	2950	2950	2945	3235
566	20250123	094600	87666355	2950	2950	2950	2950	110
567	20250123	094500	87341855	2950	2950	2950	2950	100
568	20250123	094400	87046855	2950	2955	2955	2950	1478
569	20250123	094300	82684445	2955	2955	2955	2955	1
570	20250123	094200	82681490	2960	2960	2960	2960	0
571	20250123	094100	82681490	2960	2955	2960	2955	1501
572	20250123	094000	78246010	2955	2955	2955	2955	44
573	20250123	093900	78115990	2955	2955	2955	2950	514
574	20250123	093800	76599630	2950	2955	2955	2950	1163
575	20250123	093700	73168775	2955	2955	2955	2955	1
576	20250123	093600	73165820	2955	2955	2955	2955	0
577	20250123	093500	73165820	2955	2960	2960	2950	302
578	20250123	093400	72274905	2955	2955	2955	2955	17
579	20250123	093300	72224670	2955	2945	2955	2945	33
580	20250123	093200	72127355	2940	2940	2940	2940	0
581	20250123	093100	72127355	2940	2940	2940	2940	241
582	20250123	093000	71418815	2940	2940	2940	2940	100
583	20250123	092900	71124815	2935	2955	2955	2935	8594
584	20250123	092800	45794525	2955	2960	2960	2955	1830
585	20250123	092700	40386065	2955	2960	2960	2955	864
586	20250123	092600	37831410	2960	2960	2960	2960	120
587	20250123	092500	37476210	2960	2960	2960	2960	0
588	20250123	092400	37476210	2960	2960	2960	2960	60
589	20250123	092300	37298610	2960	2960	2960	2960	0
590	20250123	092200	37298610	2960	2960	2960	2960	0
591	20250123	092100	37298610	2960	2960	2960	2960	0
592	20250123	092000	37298610	2960	2975	2975	2960	5037
593	20250123	091900	22348865	2970	2975	2975	2965	1033
594	20250123	091800	19286000	2975	2975	2975	2975	5
595	20250123	091700	19271125	2970	2970	2970	2970	28
596	20250123	091600	19187965	2970	2970	2975	2970	101
597	20250123	091500	18887990	2965	2965	2965	2965	0
598	20250123	091400	18887990	2965	2965	2965	2965	0
599	20250123	091300	18887990	2965	2975	2975	2965	2574
600	20250123	091200	11246970	2975	2975	2975	2975	2
601	20250123	091100	11241020	2975	2975	2975	2975	4
602	20250123	091000	11229120	2975	2980	2980	2975	1731
603	20250123	090900	6076810	2980	2985	2990	2980	316
604	20250123	090800	5135070	2990	2990	2990	2990	1
605	20250123	090700	5132080	2990	2990	2990	2990	6
606	20250123	090600	5114140	2980	2980	2980	2980	0
607	20250123	090500	5114140	2980	2980	2980	2980	0
608	20250123	090400	5114140	2980	2985	2985	2975	751
609	20250123	090300	2877320	2980	2980	2980	2980	0
610	20250123	090200	2877320	2980	2985	2985	2980	298
611	20250123	090100	1988460	2990	2995	2995	2990	428
612	20250123	090000	708630	2990	2990	2990	2990	237