KissMeData/024900/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	191000	414472670	2905	2905	2905	2905	1000
3	20250124	190900	414472670	2905	2905	2905	2905	0
4	20250124	190800	414472670	2905	2905	2905	2905	0
5	20250124	190700	414472670	2905	2905	2905	2905	0
6	20250124	190600	414472670	2905	2905	2905	2905	0
7	20250124	190500	414472670	2905	2905	2905	2905	0
8	20250124	190400	414472670	2905	2905	2905	2905	0
9	20250124	190300	414472670	2905	2905	2905	2905	0
10	20250124	190200	414472670	2905	2905	2905	2905	0
11	20250124	190100	414472670	2905	2905	2905	2905	0
12	20250124	190000	414472670	2905	2905	2905	2905	0
13	20250124	185900	414472670	2905	2905	2905	2905	0
14	20250124	185800	414472670	2905	2905	2905	2905	0
15	20250124	185700	414472670	2905	2905	2905	2905	0
16	20250124	185600	414472670	2905	2905	2905	2905	0
17	20250124	185500	414472670	2905	2905	2905	2905	0
18	20250124	185400	414472670	2905	2905	2905	2905	0
19	20250124	185300	414472670	2905	2905	2905	2905	0
20	20250124	185200	414472670	2905	2905	2905	2905	0
21	20250124	185100	414472670	2905	2905	2905	2905	0
22	20250124	185000	414472670	2905	2905	2905	2905	0
23	20250124	184900	414472670	2905	2905	2905	2905	0
24	20250124	184800	414472670	2905	2905	2905	2905	0
25	20250124	184700	414472670	2905	2905	2905	2905	0
26	20250124	184600	414472670	2905	2905	2905	2905	0
27	20250124	184500	414472670	2905	2905	2905	2905	0
28	20250124	184400	414472670	2905	2905	2905	2905	0
29	20250124	184300	414472670	2905	2905	2905	2905	0
30	20250124	184200	414472670	2905	2905	2905	2905	0
31	20250124	184100	414472670	2905	2905	2905	2905	0
32	20250124	184000	414472670	2905	2905	2905	2905	1000
33	20250124	183900	414472670	2905	2905	2905	2905	0
34	20250124	183800	414472670	2905	2905	2905	2905	0
35	20250124	183700	414472670	2905	2905	2905	2905	0
36	20250124	183600	414472670	2905	2905	2905	2905	0
37	20250124	183500	414472670	2905	2905	2905	2905	0
38	20250124	183400	414472670	2905	2905	2905	2905	0
39	20250124	183300	414472670	2905	2905	2905	2905	0
40	20250124	183200	414472670	2905	2905	2905	2905	0
41	20250124	183100	414472670	2905	2905	2905	2905	0
42	20250124	183000	414472670	2905	2905	2905	2905	0
43	20250124	182900	414472670	2905	2905	2905	2905	0
44	20250124	182800	414472670	2905	2905	2905	2905	0
45	20250124	182700	414472670	2905	2905	2905	2905	0
46	20250124	182600	414472670	2905	2905	2905	2905	0
47	20250124	182500	414472670	2905	2905	2905	2905	0
48	20250124	182400	414472670	2905	2905	2905	2905	0
49	20250124	182300	414472670	2905	2905	2905	2905	0
50	20250124	182200	414472670	2905	2905	2905	2905	0
51	20250124	182100	414472670	2905	2905	2905	2905	0
52	20250124	182000	414472670	2905	2905	2905	2905	0
53	20250124	181900	414472670	2905	2905	2905	2905	0
54	20250124	181800	414472670	2905	2905	2905	2905	0
55	20250124	181700	414472670	2905	2905	2905	2905	0
56	20250124	181600	414472670	2905	2905	2905	2905	0
57	20250124	181500	414472670	2905	2905	2905	2905	0
58	20250124	181400	414472670	2905	2905	2905	2905	0
59	20250124	181300	414472670	2905	2905	2905	2905	0
60	20250124	181200	414472670	2905	2905	2905	2905	0
61	20250124	181100	414472670	2905	2905	2905	2905	0
62	20250124	181000	414472670	2905	2905	2905	2905	1000
63	20250124	180900	414472670	2905	2905	2905	2905	0
64	20250124	180800	414472670	2905	2905	2905	2905	0
65	20250124	180700	414472670	2905	2905	2905	2905	0
66	20250124	180600	414472670	2905	2905	2905	2905	0
67	20250124	180500	414472670	2905	2905	2905	2905	0
68	20250124	180400	414472670	2905	2905	2905	2905	0
69	20250124	180300	414472670	2905	2905	2905	2905	0
70	20250124	180200	414472670	2905	2905	2905	2905	0
71	20250124	180100	414472670	2905	2905	2905	2905	0
72	20250124	180000	414472670	2905	2905	2905	2905	0
73	20250124	175900	414472670	2905	2905	2905	2905	0
74	20250124	175800	414472670	2905	2905	2905	2905	0
75	20250124	175700	414472670	2905	2905	2905	2905	0
76	20250124	175600	414472670	2905	2905	2905	2905	0
77	20250124	175500	414472670	2905	2905	2905	2905	0
78	20250124	175400	414472670	2905	2905	2905	2905	0
79	20250124	175300	414472670	2905	2905	2905	2905	0
80	20250124	175200	414472670	2905	2905	2905	2905	0
81	20250124	175100	414472670	2905	2905	2905	2905	0
82	20250124	175000	414472670	2905	2905	2905	2905	0
83	20250124	174900	414472670	2905	2905	2905	2905	0
84	20250124	174800	414472670	2905	2905	2905	2905	0
85	20250124	174700	414472670	2905	2905	2905	2905	0
86	20250124	174600	414472670	2905	2905	2905	2905	0
87	20250124	174500	414472670	2905	2905	2905	2905	0
88	20250124	174400	414472670	2905	2905	2905	2905	0
89	20250124	174300	414472670	2905	2905	2905	2905	0
90	20250124	174200	414472670	2905	2905	2905	2905	0
91	20250124	174100	414472670	2905	2905	2905	2905	0
92	20250124	174000	414472670	2905	2905	2905	2905	1000
93	20250124	173900	414472670	2905	2905	2905	2905	0
94	20250124	173800	414472670	2905	2905	2905	2905	0
95	20250124	173700	414472670	2905	2905	2905	2905	0
96	20250124	173600	414472670	2905	2905	2905	2905	0
97	20250124	173500	414472670	2905	2905	2905	2905	0
98	20250124	173400	414472670	2905	2905	2905	2905	0
99	20250124	173300	414472670	2905	2905	2905	2905	0
100	20250124	173200	414472670	2905	2905	2905	2905	0
101	20250124	173100	414472670	2905	2905	2905	2905	0
102	20250124	173000	414472670	2905	2905	2905	2905	0
103	20250124	172900	414472670	2905	2905	2905	2905	0
104	20250124	172800	414472670	2905	2905	2905	2905	0
105	20250124	172700	414472670	2905	2905	2905	2905	0
106	20250124	172600	414472670	2905	2905	2905	2905	0
107	20250124	172500	414472670	2905	2905	2905	2905	0
108	20250124	172400	414472670	2905	2905	2905	2905	0
109	20250124	172300	414472670	2905	2905	2905	2905	0
110	20250124	172200	414472670	2905	2905	2905	2905	0
111	20250124	172100	414472670	2905	2905	2905	2905	0
112	20250124	172000	414472670	2905	2905	2905	2905	0
113	20250124	171900	414472670	2905	2905	2905	2905	0
114	20250124	171800	414472670	2905	2905	2905	2905	0
115	20250124	171700	414472670	2905	2905	2905	2905	0
116	20250124	171600	414472670	2905	2905	2905	2905	0
117	20250124	171500	414472670	2905	2905	2905	2905	0
118	20250124	171400	414472670	2905	2905	2905	2905	0
119	20250124	171300	414472670	2905	2905	2905	2905	0
120	20250124	171200	414472670	2905	2905	2905	2905	0
121	20250124	171100	414472670	2905	2905	2905	2905	0
122	20250124	171000	414472670	2905	2905	2905	2905	1000
123	20250124	170900	414472670	2905	2905	2905	2905	0
124	20250124	170800	414472670	2905	2905	2905	2905	0
125	20250124	170700	414472670	2905	2905	2905	2905	0
126	20250124	170600	414472670	2905	2905	2905	2905	0
127	20250124	170500	414472670	2905	2905	2905	2905	0
128	20250124	170400	414472670	2905	2905	2905	2905	0
129	20250124	170300	414472670	2905	2905	2905	2905	0
130	20250124	170200	414472670	2905	2905	2905	2905	0
131	20250124	170100	414472670	2905	2905	2905	2905	0
132	20250124	170000	414472670	2905	2905	2905	2905	0
133	20250124	165900	414472670	2905	2905	2905	2905	0
134	20250124	165800	414472670	2905	2905	2905	2905	0
135	20250124	165700	414472670	2905	2905	2905	2905	0
136	20250124	165600	414472670	2905	2905	2905	2905	0
137	20250124	165500	414472670	2905	2905	2905	2905	0
138	20250124	165400	414472670	2905	2905	2905	2905	0
139	20250124	165300	414472670	2905	2905	2905	2905	0
140	20250124	165200	414472670	2905	2905	2905	2905	0
141	20250124	165100	414472670	2905	2905	2905	2905	0
142	20250124	165000	414472670	2905	2905	2905	2905	0
143	20250124	164900	414472670	2905	2905	2905	2905	0
144	20250124	164800	414472670	2905	2905	2905	2905	0
145	20250124	164700	414472670	2905	2905	2905	2905	0
146	20250124	164600	414472670	2905	2905	2905	2905	0
147	20250124	164500	414472670	2905	2905	2905	2905	0
148	20250124	164400	414472670	2905	2905	2905	2905	0
149	20250124	164300	414472670	2905	2905	2905	2905	0
150	20250124	164200	414472670	2905	2905	2905	2905	0
151	20250124	164100	414472670	2905	2905	2905	2905	0
152	20250124	164000	414472670	2905	2905	2905	2905	1000
153	20250124	163900	414472670	2905	2905	2905	2905	0
154	20250124	163800	414472670	2905	2905	2905	2905	0
155	20250124	163700	414472670	2905	2905	2905	2905	0
156	20250124	163600	414472670	2905	2905	2905	2905	0
157	20250124	163500	414472670	2905	2905	2905	2905	0
158	20250124	163400	414472670	2905	2905	2905	2905	0
159	20250124	163300	414472670	2905	2905	2905	2905	0
160	20250124	163200	414472670	2905	2905	2905	2905	0
161	20250124	163100	414472670	2905	2905	2905	2905	0
162	20250124	163000	414472670	2905	2905	2905	2905	0
163	20250124	162900	414472670	2905	2905	2905	2905	0
164	20250124	162800	414472670	2905	2905	2905	2905	0
165	20250124	162700	414472670	2905	2905	2905	2905	0
166	20250124	162600	414472670	2905	2905	2905	2905	0
167	20250124	162500	414472670	2905	2905	2905	2905	0
168	20250124	162400	414472670	2905	2905	2905	2905	0
169	20250124	162300	414472670	2905	2905	2905	2905	0
170	20250124	162200	414472670	2905	2905	2905	2905	0
171	20250124	162100	414472670	2905	2905	2905	2905	0
172	20250124	162000	414472670	2905	2905	2905	2905	0
173	20250124	161900	414472670	2905	2905	2905	2905	0
174	20250124	161800	414472670	2905	2905	2905	2905	0
175	20250124	161700	414472670	2905	2905	2905	2905	0
176	20250124	161600	414472670	2905	2905	2905	2905	0
177	20250124	161500	414472670	2905	2905	2905	2905	0
178	20250124	161400	414472670	2905	2905	2905	2905	0
179	20250124	161300	414472670	2905	2905	2905	2905	0
180	20250124	161200	414472670	2905	2905	2905	2905	0
181	20250124	161100	414472670	2905	2905	2905	2905	0
182	20250124	161000	414472670	2905	2905	2905	2905	1000
183	20250124	160900	414472670	2905	2905	2905	2905	0
184	20250124	160800	414472670	2905	2905	2905	2905	0
185	20250124	160700	414472670	2905	2905	2905	2905	0
186	20250124	160600	414472670	2905	2905	2905	2905	0
187	20250124	160500	414472670	2905	2905	2905	2905	0
188	20250124	160400	414472670	2905	2905	2905	2905	0
189	20250124	160300	414472670	2905	2905	2905	2905	0
190	20250124	160200	414472670	2905	2905	2905	2905	0
191	20250124	160100	414472670	2905	2905	2905	2905	0
192	20250124	160000	414472670	2905	2905	2905	2905	0
193	20250124	155900	414472670	2905	2905	2905	2905	0
194	20250124	155800	414472670	2905	2905	2905	2905	0
195	20250124	155700	414472670	2905	2905	2905	2905	0
196	20250124	155600	414472670	2905	2905	2905	2905	0
197	20250124	155500	414472670	2905	2905	2905	2905	0
198	20250124	155400	414472670	2905	2905	2905	2905	0
199	20250124	155300	414472670	2905	2905	2905	2905	0
200	20250124	155200	414472670	2905	2905	2905	2905	0
201	20250124	155100	414472670	2905	2905	2905	2905	0
202	20250124	155000	414472670	2905	2905	2905	2905	0
203	20250124	154900	414472670	2905	2905	2905	2905	0
204	20250124	154800	414472670	2905	2905	2905	2905	0
205	20250124	154700	414472670	2905	2905	2905	2905	0
206	20250124	154600	414472670	2905	2905	2905	2905	0
207	20250124	154500	414472670	2905	2905	2905	2905	0
208	20250124	154400	414472670	2905	2905	2905	2905	0
209	20250124	154300	414472670	2905	2905	2905	2905	0
210	20250124	154200	414472670	2905	2905	2905	2905	0
211	20250124	154100	414472670	2905	2905	2905	2905	0
212	20250124	154000	414472670	2905	2905	2905	2905	1000
213	20250124	153900	414472670	2905	2905	2905	2905	0
214	20250124	153800	414472670	2905	2905	2905	2905	0
215	20250124	153700	414472670	2905	2905	2905	2905	0
216	20250124	153600	414472670	2905	2905	2905	2905	0
217	20250124	153500	414472670	2905	2905	2905	2905	0
218	20250124	153400	414472670	2905	2905	2905	2905	0
219	20250124	153300	414472670	2905	2905	2905	2905	0
220	20250124	153200	414472670	2905	2905	2905	2905	0
221	20250124	153100	414472670	2905	2905	2905	2905	0
222	20250124	153000	414472670	2905	2905	2905	2905	1000
223	20250124	152900	411567670	2900	2900	2900	2900	0
224	20250124	152800	411567670	2900	2900	2900	2900	0
225	20250124	152700	411567670	2900	2900	2900	2900	0
226	20250124	152600	411567670	2900	2900	2900	2900	0
227	20250124	152500	411567670	2900	2900	2900	2900	0
228	20250124	152400	411567670	2900	2900	2900	2900	0
229	20250124	152300	411567670	2900	2900	2900	2900	0
230	20250124	152200	411567670	2900	2900	2900	2900	0
231	20250124	152100	411567670	2900	2900	2900	2900	0
232	20250124	152000	411567670	2900	2900	2900	2900	0
233	20250124	151900	411567670	2900	2905	2905	2900	54
234	20250124	151800	411410830	2915	2915	2915	2915	0
235	20250124	151700	411410830	2915	2915	2915	2915	0
236	20250124	151600	411410830	2915	2915	2915	2915	0
237	20250124	151500	411410830	2915	2910	2915	2900	2031
238	20250124	151400	405517080	2910	2910	2910	2910	9
239	20250124	151300	405490890	2915	2910	2915	2910	36
240	20250124	151200	405386125	2910	2910	2910	2910	0
241	20250124	151100	405386125	2910	2910	2910	2910	99
242	20250124	151000	405098035	2910	2910	2910	2905	1096
243	20250124	150900	401909975	2910	2910	2910	2910	37
244	20250124	150800	401802305	2910	2910	2910	2910	0
245	20250124	150700	401802305	2910	2910	2910	2910	128
246	20250124	150600	401429825	2910	2910	2910	2910	0
247	20250124	150500	401429825	2910	2910	2910	2910	0
248	20250124	150400	401429825	2910	2915	2915	2910	1039
249	20250124	150300	398401150	2915	2915	2915	2915	7
250	20250124	150200	398380745	2920	2920	2920	2920	4
251	20250124	150100	398369065	2920	2920	2920	2920	0
252	20250124	150000	398369065	2920	2920	2920	2920	0
253	20250124	145900	398369065	2920	2920	2920	2920	150
254	20250124	145800	397931065	2915	2915	2920	2915	292
255	20250124	145700	397079735	2915	2915	2915	2915	2
256	20250124	145600	397073905	2915	2915	2915	2915	85
257	20250124	145500	396826130	2930	2930	2930	2930	0
258	20250124	145400	396826130	2930	2930	2930	2930	0
259	20250124	145300	396826130	2930	2930	2930	2930	0
260	20250124	145200	396826130	2930	2930	2930	2930	0
261	20250124	145100	396826130	2930	2930	2930	2930	21
262	20250124	145000	396764600	2925	2925	2925	2925	0
263	20250124	144900	396764600	2925	2925	2925	2925	218
264	20250124	144800	396126950	2925	2925	2925	2925	0
265	20250124	144700	396126950	2925	2925	2925	2925	0
266	20250124	144600	396126950	2925	2925	2925	2925	0
267	20250124	144500	396126950	2925	2925	2925	2925	0
268	20250124	144400	396126950	2925	2925	2925	2925	0
269	20250124	144300	396126950	2925	2925	2925	2925	0
270	20250124	144200	396126950	2925	2925	2925	2925	0
271	20250124	144100	396126950	2925	2925	2925	2925	0
272	20250124	144000	396126950	2925	2925	2925	2925	0
273	20250124	143900	396126950	2925	2925	2925	2925	0
274	20250124	143800	396126950	2925	2925	2925	2925	49
275	20250124	143700	395983625	2915	2920	2920	2915	701
276	20250124	143600	393936890	2915	2920	2920	2915	29
277	20250124	143500	393852320	2915	2915	2915	2915	0
278	20250124	143400	393852320	2915	2915	2915	2915	0
279	20250124	143300	393852320	2915	2915	2915	2915	0
280	20250124	143200	393852320	2915	2915	2915	2915	0
281	20250124	143100	393852320	2915	2915	2915	2915	0
282	20250124	143000	393852320	2915	2915	2915	2915	0
283	20250124	142900	393852320	2915	2915	2915	2915	0
284	20250124	142800	393852320	2915	2915	2915	2915	20
285	20250124	142700	393794020	2915	2915	2915	2915	0
286	20250124	142600	393794020	2915	2915	2915	2915	0
287	20250124	142500	393794020	2915	2915	2915	2915	0
288	20250124	142400	393794020	2915	2915	2915	2915	0
289	20250124	142300	393794020	2915	2915	2915	2915	0
290	20250124	142200	393794020	2915	2915	2915	2915	0
291	20250124	142100	393794020	2915	2915	2915	2915	0
292	20250124	142000	393794020	2915	2915	2915	2915	0
293	20250124	141900	393794020	2915	2915	2915	2915	0
294	20250124	141800	393794020	2915	2915	2915	2915	127
295	20250124	141700	393423815	2915	2915	2915	2915	0
296	20250124	141600	393423815	2915	2915	2915	2915	0
297	20250124	141500	393423815	2915	2915	2915	2915	0
298	20250124	141400	393423815	2915	2915	2915	2915	20
299	20250124	141300	393365515	2915	2915	2915	2915	0
300	20250124	141200	393365515	2915	2915	2915	2915	0
301	20250124	141100	393365515	2915	2915	2915	2915	0
302	20250124	141000	393365515	2915	2915	2915	2915	10
303	20250124	140900	393336365	2920	2920	2920	2920	3
304	20250124	140800	393327605	2920	2920	2920	2920	11
305	20250124	140700	393295485	2920	2920	2920	2920	8
306	20250124	140600	393272125	2920	2925	2925	2920	331
307	20250124	140500	392305570	2925	2925	2925	2925	21
308	20250124	140400	392244145	2925	2925	2925	2925	9
309	20250124	140300	392217820	2925	2925	2925	2925	33
310	20250124	140200	392121295	2925	2925	2925	2925	0
311	20250124	140100	392121295	2925	2925	2925	2925	10
312	20250124	140000	392092045	2925	2925	2925	2925	115
313	20250124	135900	391755670	2925	2925	2925	2925	0
314	20250124	135800	391755670	2925	2925	2925	2925	378
315	20250124	135700	390650020	2925	2925	2925	2925	0
316	20250124	135600	390650020	2925	2925	2925	2925	0
317	20250124	135500	390650020	2925	2925	2925	2925	0
318	20250124	135400	390650020	2925	2925	2925	2925	0
319	20250124	135300	390650020	2925	2925	2925	2925	0
320	20250124	135200	390650020	2925	2925	2925	2925	0
321	20250124	135100	390650020	2925	2925	2925	2925	0
322	20250124	135000	390650020	2925	2925	2925	2925	0
323	20250124	134900	390650020	2925	2925	2925	2925	12
324	20250124	134800	390614920	2925	2925	2925	2925	10
325	20250124	134700	390585670	2920	2920	2920	2920	0
326	20250124	134600	390585670	2920	2920	2920	2920	20
327	20250124	134500	390527270	2920	2920	2920	2920	0
328	20250124	134400	390527270	2920	2920	2920	2920	0
329	20250124	134300	390527270	2920	2920	2920	2920	10
330	20250124	134200	390498070	2915	2915	2915	2915	0
331	20250124	134100	390498070	2915	2915	2915	2915	0
332	20250124	134000	390498070	2915	2915	2915	2915	2497
333	20250124	133900	383219315	2910	2910	2910	2910	0
334	20250124	133800	383219315	2910	2910	2910	2910	0
335	20250124	133700	383219315	2910	2910	2910	2910	0
336	20250124	133600	383219315	2910	2910	2910	2910	197
337	20250124	133500	382646045	2915	2915	2915	2915	0
338	20250124	133400	382646045	2915	2915	2915	2915	0
339	20250124	133300	382646045	2915	2915	2915	2915	0
340	20250124	133200	382646045	2915	2915	2915	2915	0
341	20250124	133100	382646045	2915	2915	2915	2915	627
342	20250124	133000	380818340	2915	2915	2915	2915	100
343	20250124	132900	380526840	2910	2910	2910	2910	93
344	20250124	132800	380256210	2910	2910	2910	2910	62
345	20250124	132700	380075790	2910	2910	2910	2910	0
346	20250124	132600	380075790	2910	2910	2910	2910	134
347	20250124	132500	379685850	2910	2910	2910	2910	0
348	20250124	132400	379685850	2910	2910	2910	2910	600
349	20250124	132300	377939850	2915	2915	2915	2915	27
350	20250124	132200	377861145	2915	2915	2915	2915	27
351	20250124	132100	377782440	2915	2915	2915	2915	38
352	20250124	132000	377671670	2915	2915	2915	2915	33
353	20250124	131900	377575475	2915	2915	2915	2915	5
354	20250124	131800	377560900	2915	2915	2915	2915	611
355	20250124	131700	375779835	2915	2915	2915	2915	400
356	20250124	131600	374613835	2915	2915	2915	2915	0
357	20250124	131500	374613835	2915	2915	2915	2915	120
358	20250124	131400	374264035	2920	2915	2920	2915	300
359	20250124	131300	373388535	2920	2920	2920	2920	52
360	20250124	131200	373236695	2920	2920	2920	2920	0
361	20250124	131100	373236695	2920	2920	2920	2920	0
362	20250124	131000	373236695	2920	2920	2920	2920	413
363	20250124	130900	372030735	2920	2920	2920	2920	0
364	20250124	130800	372030735	2920	2920	2920	2920	2
365	20250124	130700	372024895	2920	2920	2920	2920	1
366	20250124	130600	372021975	2915	2915	2915	2915	11
367	20250124	130500	371989910	2915	2915	2915	2915	0
368	20250124	130400	371989910	2915	2915	2915	2915	0
369	20250124	130300	371989910	2915	2915	2920	2915	344
370	20250124	130200	370986820	2910	2910	2910	2910	10
371	20250124	130100	370957720	2910	2910	2910	2910	400
372	20250124	130000	369793720	2910	2910	2910	2910	0
373	20250124	125900	369793720	2910	2910	2910	2910	0
374	20250124	125800	369793720	2910	2910	2910	2910	0
375	20250124	125700	369793720	2910	2910	2910	2910	0
376	20250124	125600	369793720	2910	2910	2910	2910	0
377	20250124	125500	369793720	2910	2910	2910	2910	0
378	20250124	125400	369793720	2910	2910	2910	2910	0
379	20250124	125300	369793720	2910	2910	2910	2910	0
380	20250124	125200	369793720	2910	2910	2910	2910	0
381	20250124	125100	369793720	2910	2910	2910	2910	12
382	20250124	125000	369758800	2910	2910	2910	2910	0
383	20250124	124900	369758800	2910	2910	2910	2910	0
384	20250124	124800	369758800	2910	2910	2910	2910	0
385	20250124	124700	369758800	2910	2910	2910	2910	48
386	20250124	124600	369619120	2910	2910	2910	2910	10
387	20250124	124500	369590020	2910	2910	2910	2910	0
388	20250124	124400	369590020	2910	2910	2910	2910	0
389	20250124	124300	369590020	2910	2910	2910	2910	1011
390	20250124	124200	366648010	2910	2910	2910	2910	0
391	20250124	124100	366648010	2910	2910	2910	2910	0
392	20250124	124000	366648010	2910	2910	2910	2910	200
393	20250124	123900	366066010	2910	2910	2910	2910	0
394	20250124	123800	366066010	2910	2910	2910	2910	0
395	20250124	123700	366066010	2910	2910	2910	2910	0
396	20250124	123600	366066010	2910	2910	2910	2910	94
397	20250124	123500	365792470	2920	2920	2920	2920	0
398	20250124	123400	365792470	2920	2920	2920	2920	0
399	20250124	123300	365792470	2920	2920	2920	2920	0
400	20250124	123200	365792470	2920	2920	2920	2920	0
401	20250124	123100	365792470	2920	2920	2920	2920	0
402	20250124	123000	365792470	2920	2920	2920	2920	0
403	20250124	122900	365792470	2920	2920	2920	2920	0
404	20250124	122800	365792470	2920	2920	2920	2920	0
405	20250124	122700	365792470	2920	2920	2920	2920	0
406	20250124	122600	365792470	2920	2920	2920	2920	0
407	20250124	122500	365792470	2920	2920	2920	2920	0
408	20250124	122400	365792470	2920	2920	2920	2920	29
409	20250124	122300	365707790	2910	2910	2910	2910	0
410	20250124	122200	365707790	2910	2910	2910	2910	1
411	20250124	122100	365704880	2915	2915	2915	2915	7
412	20250124	122000	365684475	2915	2915	2915	2915	0
413	20250124	121900	365684475	2915	2915	2915	2915	0
414	20250124	121800	365684475	2915	2915	2915	2915	243
415	20250124	121700	364976130	2915	2915	2915	2915	0
416	20250124	121600	364976130	2915	2915	2915	2915	9
417	20250124	121500	364949895	2920	2920	2920	2920	34
418	20250124	121400	364850615	2920	2920	2920	2920	0
419	20250124	121300	364850615	2920	2920	2920	2920	0
420	20250124	121200	364850615	2920	2920	2920	2920	0
421	20250124	121100	364850615	2920	2920	2920	2920	0
422	20250124	121000	364850615	2920	2915	2920	2915	138
423	20250124	120900	364448335	2915	2915	2915	2915	0
424	20250124	120800	364448335	2915	2910	2915	2910	2133
425	20250124	120700	358241270	2910	2910	2910	2910	0
426	20250124	120600	358241270	2910	2910	2910	2910	0
427	20250124	120500	358241270	2910	2910	2910	2910	0
428	20250124	120400	358241270	2910	2910	2910	2910	0
429	20250124	120300	358241270	2910	2910	2910	2910	0
430	20250124	120200	358241270	2910	2910	2910	2910	0
431	20250124	120100	358241270	2910	2910	2910	2910	0
432	20250124	120000	358241270	2910	2910	2910	2910	0
433	20250124	115900	358241270	2910	2910	2910	2910	0
434	20250124	115800	358241270	2910	2905	2910	2905	3015
435	20250124	115700	349480925	2905	2905	2905	2905	337
436	20250124	115600	348501940	2900	2900	2900	2900	0
437	20250124	115500	348501940	2900	2900	2900	2900	0
438	20250124	115400	348501940	2900	2900	2900	2900	10
439	20250124	115300	348472940	2900	2900	2900	2900	190
440	20250124	115200	347921940	2900	2900	2900	2900	2
441	20250124	115100	347916140	2905	2905	2905	2905	0
442	20250124	115000	347916140	2905	2905	2905	2905	0
443	20250124	114900	347916140	2905	2905	2905	2905	0
444	20250124	114800	347916140	2905	2905	2905	2905	300
445	20250124	114700	347044640	2905	2905	2905	2905	2
446	20250124	114600	347038830	2905	2905	2905	2905	0
447	20250124	114500	347038830	2905	2905	2905	2905	0
448	20250124	114400	347038830	2905	2905	2905	2905	0
449	20250124	114300	347038830	2905	2905	2905	2905	0
450	20250124	114200	347038830	2905	2905	2905	2905	0
451	20250124	114100	347038830	2905	2900	2905	2900	2
452	20250124	114000	347033025	2900	2900	2900	2900	0
453	20250124	113900	347033025	2900	2900	2900	2900	0
454	20250124	113800	347033025	2900	2900	2900	2900	0
455	20250124	113700	347033025	2900	2900	2900	2900	0
456	20250124	113600	347033025	2900	2900	2900	2900	0
457	20250124	113500	347033025	2900	2900	2900	2900	0
458	20250124	113400	347033025	2900	2900	2900	2900	0
459	20250124	113300	347033025	2900	2900	2900	2900	10
460	20250124	113200	347004025	2900	2900	2900	2900	0
461	20250124	113100	347004025	2900	2900	2900	2900	0
462	20250124	113000	347004025	2900	2900	2900	2900	1
463	20250124	112900	347001125	2900	2900	2900	2900	10
464	20250124	112800	346972125	2900	2900	2900	2900	0
465	20250124	112700	346972125	2900	2900	2900	2900	0
466	20250124	112600	346972125	2900	2900	2900	2900	10
467	20250124	112500	346943125	2900	2900	2900	2900	164
468	20250124	112400	346467525	2900	2900	2900	2900	0
469	20250124	112300	346467525	2900	2900	2900	2900	0
470	20250124	112200	346467525	2900	2900	2900	2900	0
471	20250124	112100	346467525	2900	2895	2900	2895	159
472	20250124	112000	346007085	2905	2905	2905	2905	0
473	20250124	111900	346007085	2905	2905	2905	2905	0
474	20250124	111800	346007085	2905	2905	2905	2905	0
475	20250124	111700	346007085	2905	2905	2905	2905	10
476	20250124	111600	345978035	2905	2905	2905	2905	1
477	20250124	111500	345975130	2905	2905	2905	2905	0
478	20250124	111400	345975130	2905	2905	2905	2905	0
479	20250124	111300	345975130	2905	2905	2905	2905	0
480	20250124	111200	345975130	2905	2905	2905	2905	5
481	20250124	111100	345960605	2900	2900	2900	2900	0
482	20250124	111000	345960605	2900	2900	2900	2900	0
483	20250124	110900	345960605	2900	2900	2900	2900	0
484	20250124	110800	345960605	2900	2900	2900	2900	370
485	20250124	110700	344887605	2905	2905	2905	2905	0
486	20250124	110600	344887605	2905	2905	2905	2905	0
487	20250124	110500	344887605	2905	2905	2905	2905	27
488	20250124	110400	344809170	2905	2905	2905	2905	84
489	20250124	110300	344565150	2905	2905	2905	2905	92
490	20250124	110200	344297890	2900	2900	2900	2900	0
491	20250124	110100	344297890	2900	2900	2900	2900	0
492	20250124	110000	344297890	2900	2900	2900	2900	0
493	20250124	105900	344297890	2900	2900	2900	2900	1
494	20250124	105800	344294990	2900	2900	2900	2900	0
495	20250124	105700	344294990	2900	2900	2900	2900	0
496	20250124	105600	344294990	2900	2900	2900	2900	0
497	20250124	105500	344294990	2900	2900	2900	2900	0
498	20250124	105400	344294990	2900	2900	2900	2900	0
499	20250124	105300	344294990	2900	2900	2900	2900	0
500	20250124	105200	344294990	2900	2900	2900	2900	0
501	20250124	105100	344294990	2900	2900	2900	2900	0
502	20250124	105000	344294990	2900	2900	2900	2900	15
503	20250124	104900	344251490	2905	2905	2905	2905	0
504	20250124	104800	344251490	2905	2905	2905	2905	100
505	20250124	104700	343960990	2905	2905	2905	2905	34
506	20250124	104600	343862220	2905	2905	2905	2905	0
507	20250124	104500	343862220	2905	2905	2905	2905	0
508	20250124	104400	343862220	2905	2905	2905	2905	0
509	20250124	104300	343862220	2905	2905	2905	2905	1
510	20250124	104200	343859315	2895	2895	2895	2895	2
511	20250124	104100	343853525	2895	2895	2895	2895	0
512	20250124	104000	343853525	2895	2900	2900	2895	144
513	20250124	103900	343436130	2900	2900	2900	2900	0
514	20250124	103800	343436130	2900	2900	2900	2900	0
515	20250124	103700	343436130	2900	2900	2900	2900	0
516	20250124	103600	343436130	2900	2900	2900	2900	0
517	20250124	103500	343436130	2900	2900	2900	2900	0
518	20250124	103400	343436130	2900	2900	2900	2900	271
519	20250124	103300	342650230	2905	2905	2905	2905	0
520	20250124	103200	342650230	2905	2905	2905	2905	20
521	20250124	103100	342592130	2900	2900	2900	2900	0
522	20250124	103000	342592130	2900	2900	2905	2900	264
523	20250124	102900	341826420	2900	2900	2900	2900	1000
524	20250124	102800	338926420	2900	2900	2900	2900	31
525	20250124	102700	338836520	2905	2905	2905	2905	0
526	20250124	102600	338836520	2905	2905	2905	2905	0
527	20250124	102500	338836520	2905	2905	2905	2905	10
528	20250124	102400	338807470	2905	2905	2905	2905	0
529	20250124	102300	338807470	2905	2905	2905	2905	0
530	20250124	102200	338807470	2905	2905	2905	2905	0
531	20250124	102100	338807470	2905	2900	2905	2900	1190
532	20250124	102000	335356445	2900	2890	2900	2890	11
533	20250124	101900	335324555	2895	2895	2895	2895	510
534	20250124	101800	333848105	2890	2890	2890	2890	65
535	20250124	101700	333660255	2890	2890	2890	2890	411
536	20250124	101600	332472465	2890	2890	2890	2890	502
537	20250124	101500	331021685	2895	2900	2900	2895	105
538	20250124	101400	330717685	2900	2900	2900	2900	1
539	20250124	101300	330714785	2900	2900	2900	2900	1
540	20250124	101200	330711885	2900	2900	2900	2900	1
541	20250124	101100	330708985	2890	2890	2890	2890	102
542	20250124	101000	330414205	2890	2890	2890	2890	100
543	20250124	100900	330125205	2900	2895	2900	2895	1200
544	20250124	100800	326650205	2895	2890	2895	2885	412
545	20250124	100700	325460850	2890	2890	2890	2890	0
546	20250124	100600	325460850	2890	2890	2890	2890	109
547	20250124	100500	325145840	2900	2900	2900	2900	16
548	20250124	100400	325099440	2895	2895	2895	2895	0
549	20250124	100300	325099440	2895	2895	2895	2895	2
550	20250124	100200	325093650	2900	2900	2900	2900	0
551	20250124	100100	325093650	2900	2895	2900	2895	20
552	20250124	100000	325035660	2900	2890	2900	2890	60
553	20250124	095900	324862210	2890	2890	2890	2890	4
554	20250124	095800	324850650	2890	2890	2890	2890	2642
555	20250124	095700	317215270	2895	2895	2895	2895	0
556	20250124	095600	317215270	2895	2895	2895	2895	12
557	20250124	095500	317180530	2895	2895	2895	2890	374
558	20250124	095400	316098965	2895	2900	2900	2895	403
559	20250124	095300	314930270	2900	2905	2905	2900	105
560	20250124	095200	314625745	2900	2900	2900	2900	20
561	20250124	095100	314567745	2905	2905	2905	2905	65
562	20250124	095000	314378920	2910	2905	2910	2900	21
563	20250124	094900	314317955	2910	2910	2910	2910	10
564	20250124	094800	314288855	2920	2920	2920	2920	0
565	20250124	094700	314288855	2920	2915	2920	2915	100
566	20250124	094600	313996860	2910	2910	2910	2910	454
567	20250124	094500	312675720	2910	2910	2920	2910	1242
568	20250124	094400	309056860	2905	2910	2910	2905	994
569	20250124	094300	306164520	2905	2895	2905	2895	1636
570	20250124	094200	301419960	2895	2895	2895	2895	30
571	20250124	094100	301333110	2895	2880	2895	2880	1199
572	20250124	094000	297872535	2880	2890	2890	2880	47
573	20250124	093900	297736895	2890	2875	2895	2875	74
574	20250124	093800	297523080	2895	2895	2895	2895	5
575	20250124	093700	297508605	2870	2900	2900	2870	768
576	20250124	093600	295293530	2900	2900	2900	2900	0
577	20250124	093500	295293530	2900	2900	2900	2900	1
578	20250124	093400	295290630	2900	2895	2900	2895	1501
579	20250124	093300	290945230	2900	2895	2900	2895	1800
580	20250124	093200	285729230	2895	2895	2895	2895	80
581	20250124	093100	285497630	2895	2885	2895	2885	15
582	20250124	093000	285454315	2885	2895	2895	2885	914
583	20250124	092900	282810775	2900	2895	2900	2895	354
584	20250124	092800	281785725	2890	2875	2890	2875	3659
585	20250124	092700	271236015	2870	2865	2870	2865	220
586	20250124	092600	270605165	2870	2870	2870	2870	200
587	20250124	092500	270031165	2860	2865	2865	2860	84
588	20250124	092400	269790920	2865	2865	2865	2865	30
589	20250124	092300	269704970	2865	2865	2865	2865	11
590	20250124	092200	269673455	2865	2865	2865	2865	0
591	20250124	092100	269673455	2865	2875	2880	2865	1114
592	20250124	092000	266466805	2875	2870	2880	2870	1048
593	20250124	091900	263454700	2865	2860	2865	2855	539
594	20250124	091800	261913100	2855	2860	2860	2855	512
595	20250124	091700	260449325	2860	2860	2860	2855	454
596	20250124	091600	259150935	2855	2855	2855	2855	108
597	20250124	091500	258842595	2850	2840	2850	2840	541
598	20250124	091400	257304820	2835	2825	2835	2825	134
599	20250124	091300	256924960	2835	2825	2835	2820	2022
600	20250124	091200	251220015	2825	2835	2835	2825	218
601	20250124	091100	250603060	2835	2835	2835	2835	463
602	20250124	091000	249290455	2825	2830	2830	2825	860
603	20250124	090900	246860405	2820	2820	2840	2820	588
604	20250124	090800	245201745	2815	2805	2830	2805	1064
605	20250124	090700	242202350	2800	2775	2815	2775	2944
606	20250124	090600	234000175	2770	2760	2795	2740	18763
607	20250124	090500	182169880	2750	2805	2835	2750	13178
608	20250124	090400	145769340	2800	2755	2825	2750	12683
609	20250124	090300	110455380	2750	2835	2855	2725	18145
610	20250124	090200	59924640	2830	2905	2905	2825	13305
611	20250124	090100	21937695	2910	2910	2915	2910	571
612	20250124	090000	20276075	2905	2930	2930	2865	7027