KissMeData/093640/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200500	230287540	4060	4060	4060	4060	927
3	20250124	200400	230287540	4060	4060	4060	4060	0
4	20250124	200300	230287540	4060	4060	4060	4060	0
5	20250124	200200	230287540	4060	4060	4060	4060	0
6	20250124	200100	230287540	4060	4060	4060	4060	0
7	20250124	200000	230287540	4060	4060	4060	4060	0
8	20250124	195900	230287540	4060	4060	4060	4060	0
9	20250124	195800	230287540	4060	4060	4060	4060	0
10	20250124	195700	230287540	4060	4060	4060	4060	0
11	20250124	195600	230287540	4060	4060	4060	4060	0
12	20250124	195500	230287540	4060	4060	4060	4060	0
13	20250124	195400	230287540	4060	4060	4060	4060	0
14	20250124	195300	230287540	4060	4060	4060	4060	0
15	20250124	195200	230287540	4060	4060	4060	4060	0
16	20250124	195100	230287540	4060	4060	4060	4060	0
17	20250124	195000	230287540	4060	4060	4060	4060	0
18	20250124	194900	230287540	4060	4060	4060	4060	0
19	20250124	194800	230287540	4060	4060	4060	4060	0
20	20250124	194700	230287540	4060	4060	4060	4060	0
21	20250124	194600	230287540	4060	4060	4060	4060	0
22	20250124	194500	230287540	4060	4060	4060	4060	0
23	20250124	194400	230287540	4060	4060	4060	4060	0
24	20250124	194300	230287540	4060	4060	4060	4060	0
25	20250124	194200	230287540	4060	4060	4060	4060	0
26	20250124	194100	230287540	4060	4060	4060	4060	0
27	20250124	194000	230287540	4060	4060	4060	4060	0
28	20250124	193900	230287540	4060	4060	4060	4060	0
29	20250124	193800	230287540	4060	4060	4060	4060	0
30	20250124	193700	230287540	4060	4060	4060	4060	0
31	20250124	193600	230287540	4060	4060	4060	4060	0
32	20250124	193500	230287540	4060	4060	4060	4060	927
33	20250124	193400	230287540	4060	4060	4060	4060	0
34	20250124	193300	230287540	4060	4060	4060	4060	0
35	20250124	193200	230287540	4060	4060	4060	4060	0
36	20250124	193100	230287540	4060	4060	4060	4060	0
37	20250124	193000	230287540	4060	4060	4060	4060	0
38	20250124	192900	230287540	4060	4060	4060	4060	0
39	20250124	192800	230287540	4060	4060	4060	4060	0
40	20250124	192700	230287540	4060	4060	4060	4060	0
41	20250124	192600	230287540	4060	4060	4060	4060	0
42	20250124	192500	230287540	4060	4060	4060	4060	0
43	20250124	192400	230287540	4060	4060	4060	4060	0
44	20250124	192300	230287540	4060	4060	4060	4060	0
45	20250124	192200	230287540	4060	4060	4060	4060	0
46	20250124	192100	230287540	4060	4060	4060	4060	0
47	20250124	192000	230287540	4060	4060	4060	4060	0
48	20250124	191900	230287540	4060	4060	4060	4060	0
49	20250124	191800	230287540	4060	4060	4060	4060	0
50	20250124	191700	230287540	4060	4060	4060	4060	0
51	20250124	191600	230287540	4060	4060	4060	4060	0
52	20250124	191500	230287540	4060	4060	4060	4060	0
53	20250124	191400	230287540	4060	4060	4060	4060	0
54	20250124	191300	230287540	4060	4060	4060	4060	0
55	20250124	191200	230287540	4060	4060	4060	4060	0
56	20250124	191100	230287540	4060	4060	4060	4060	0
57	20250124	191000	230287540	4060	4060	4060	4060	0
58	20250124	190900	230287540	4060	4060	4060	4060	0
59	20250124	190800	230287540	4060	4060	4060	4060	0
60	20250124	190700	230287540	4060	4060	4060	4060	0
61	20250124	190600	230287540	4060	4060	4060	4060	0
62	20250124	190500	230287540	4060	4060	4060	4060	927
63	20250124	190400	230287540	4060	4060	4060	4060	0
64	20250124	190300	230287540	4060	4060	4060	4060	0
65	20250124	190200	230287540	4060	4060	4060	4060	0
66	20250124	190100	230287540	4060	4060	4060	4060	0
67	20250124	190000	230287540	4060	4060	4060	4060	0
68	20250124	185900	230287540	4060	4060	4060	4060	0
69	20250124	185800	230287540	4060	4060	4060	4060	0
70	20250124	185700	230287540	4060	4060	4060	4060	0
71	20250124	185600	230287540	4060	4060	4060	4060	0
72	20250124	185500	230287540	4060	4060	4060	4060	0
73	20250124	185400	230287540	4060	4060	4060	4060	0
74	20250124	185300	230287540	4060	4060	4060	4060	0
75	20250124	185200	230287540	4060	4060	4060	4060	0
76	20250124	185100	230287540	4060	4060	4060	4060	0
77	20250124	185000	230287540	4060	4060	4060	4060	0
78	20250124	184900	230287540	4060	4060	4060	4060	0
79	20250124	184800	230287540	4060	4060	4060	4060	0
80	20250124	184700	230287540	4060	4060	4060	4060	0
81	20250124	184600	230287540	4060	4060	4060	4060	0
82	20250124	184500	230287540	4060	4060	4060	4060	0
83	20250124	184400	230287540	4060	4060	4060	4060	0
84	20250124	184300	230287540	4060	4060	4060	4060	0
85	20250124	184200	230287540	4060	4060	4060	4060	0
86	20250124	184100	230287540	4060	4060	4060	4060	0
87	20250124	184000	230287540	4060	4060	4060	4060	0
88	20250124	183900	230287540	4060	4060	4060	4060	0
89	20250124	183800	230287540	4060	4060	4060	4060	0
90	20250124	183700	230287540	4060	4060	4060	4060	0
91	20250124	183600	230287540	4060	4060	4060	4060	0
92	20250124	183500	230287540	4060	4060	4060	4060	927
93	20250124	183400	230287540	4060	4060	4060	4060	0
94	20250124	183300	230287540	4060	4060	4060	4060	0
95	20250124	183200	230287540	4060	4060	4060	4060	0
96	20250124	183100	230287540	4060	4060	4060	4060	0
97	20250124	183000	230287540	4060	4060	4060	4060	0
98	20250124	182900	230287540	4060	4060	4060	4060	0
99	20250124	182800	230287540	4060	4060	4060	4060	0
100	20250124	182700	230287540	4060	4060	4060	4060	0
101	20250124	182600	230287540	4060	4060	4060	4060	0
102	20250124	182500	230287540	4060	4060	4060	4060	0
103	20250124	182400	230287540	4060	4060	4060	4060	0
104	20250124	182300	230287540	4060	4060	4060	4060	0
105	20250124	182200	230287540	4060	4060	4060	4060	0
106	20250124	182100	230287540	4060	4060	4060	4060	0
107	20250124	182000	230287540	4060	4060	4060	4060	0
108	20250124	181900	230287540	4060	4060	4060	4060	0
109	20250124	181800	230287540	4060	4060	4060	4060	0
110	20250124	181700	230287540	4060	4060	4060	4060	0
111	20250124	181600	230287540	4060	4060	4060	4060	0
112	20250124	181500	230287540	4060	4060	4060	4060	0
113	20250124	181400	230287540	4060	4060	4060	4060	0
114	20250124	181300	230287540	4060	4060	4060	4060	0
115	20250124	181200	230287540	4060	4060	4060	4060	0
116	20250124	181100	230287540	4060	4060	4060	4060	0
117	20250124	181000	230287540	4060	4060	4060	4060	0
118	20250124	180900	230287540	4060	4060	4060	4060	0
119	20250124	180800	230287540	4060	4060	4060	4060	0
120	20250124	180700	230287540	4060	4060	4060	4060	0
121	20250124	180600	230287540	4060	4060	4060	4060	0
122	20250124	180500	230287540	4060	4060	4060	4060	927
123	20250124	180400	230287540	4060	4060	4060	4060	0
124	20250124	180300	230287540	4060	4060	4060	4060	0
125	20250124	180200	230287540	4060	4060	4060	4060	0
126	20250124	180100	230287540	4060	4060	4060	4060	0
127	20250124	180000	230287540	4060	4060	4060	4060	0
128	20250124	175900	230287540	4060	4060	4060	4060	0
129	20250124	175800	230287540	4060	4060	4060	4060	0
130	20250124	175700	230287540	4060	4060	4060	4060	0
131	20250124	175600	230287540	4060	4060	4060	4060	0
132	20250124	175500	230287540	4060	4060	4060	4060	0
133	20250124	175400	230287540	4060	4060	4060	4060	0
134	20250124	175300	230287540	4060	4060	4060	4060	0
135	20250124	175200	230287540	4060	4060	4060	4060	0
136	20250124	175100	230287540	4060	4060	4060	4060	0
137	20250124	175000	230287540	4060	4060	4060	4060	0
138	20250124	174900	230287540	4060	4060	4060	4060	0
139	20250124	174800	230287540	4060	4060	4060	4060	0
140	20250124	174700	230287540	4060	4060	4060	4060	0
141	20250124	174600	230287540	4060	4060	4060	4060	0
142	20250124	174500	230287540	4060	4060	4060	4060	0
143	20250124	174400	230287540	4060	4060	4060	4060	0
144	20250124	174300	230287540	4060	4060	4060	4060	0
145	20250124	174200	230287540	4060	4060	4060	4060	0
146	20250124	174100	230287540	4060	4060	4060	4060	0
147	20250124	174000	230287540	4060	4060	4060	4060	0
148	20250124	173900	230287540	4060	4060	4060	4060	0
149	20250124	173800	230287540	4060	4060	4060	4060	0
150	20250124	173700	230287540	4060	4060	4060	4060	0
151	20250124	173600	230287540	4060	4060	4060	4060	0
152	20250124	173500	230287540	4060	4060	4060	4060	927
153	20250124	173400	230287540	4060	4060	4060	4060	0
154	20250124	173300	230287540	4060	4060	4060	4060	0
155	20250124	173200	230287540	4060	4060	4060	4060	0
156	20250124	173100	230287540	4060	4060	4060	4060	0
157	20250124	173000	230287540	4060	4060	4060	4060	0
158	20250124	172900	230287540	4060	4060	4060	4060	0
159	20250124	172800	230287540	4060	4060	4060	4060	0
160	20250124	172700	230287540	4060	4060	4060	4060	0
161	20250124	172600	230287540	4060	4060	4060	4060	0
162	20250124	172500	230287540	4060	4060	4060	4060	0
163	20250124	172400	230287540	4060	4060	4060	4060	0
164	20250124	172300	230287540	4060	4060	4060	4060	0
165	20250124	172200	230287540	4060	4060	4060	4060	0
166	20250124	172100	230287540	4060	4060	4060	4060	0
167	20250124	172000	230287540	4060	4060	4060	4060	0
168	20250124	171900	230287540	4060	4060	4060	4060	0
169	20250124	171800	230287540	4060	4060	4060	4060	0
170	20250124	171700	230287540	4060	4060	4060	4060	0
171	20250124	171600	230287540	4060	4060	4060	4060	0
172	20250124	171500	230287540	4060	4060	4060	4060	0
173	20250124	171400	230287540	4060	4060	4060	4060	0
174	20250124	171300	230287540	4060	4060	4060	4060	0
175	20250124	171200	230287540	4060	4060	4060	4060	0
176	20250124	171100	230287540	4060	4060	4060	4060	0
177	20250124	171000	230287540	4060	4060	4060	4060	0
178	20250124	170900	230287540	4060	4060	4060	4060	0
179	20250124	170800	230287540	4060	4060	4060	4060	0
180	20250124	170700	230287540	4060	4060	4060	4060	0
181	20250124	170600	230287540	4060	4060	4060	4060	0
182	20250124	170500	230287540	4060	4060	4060	4060	927
183	20250124	170400	230287540	4060	4060	4060	4060	0
184	20250124	170300	230287540	4060	4060	4060	4060	0
185	20250124	170200	230287540	4060	4060	4060	4060	0
186	20250124	170100	230287540	4060	4060	4060	4060	0
187	20250124	170000	230287540	4060	4060	4060	4060	0
188	20250124	165900	230287540	4060	4060	4060	4060	0
189	20250124	165800	230287540	4060	4060	4060	4060	0
190	20250124	165700	230287540	4060	4060	4060	4060	0
191	20250124	165600	230287540	4060	4060	4060	4060	0
192	20250124	165500	230287540	4060	4060	4060	4060	0
193	20250124	165400	230287540	4060	4060	4060	4060	0
194	20250124	165300	230287540	4060	4060	4060	4060	0
195	20250124	165200	230287540	4060	4060	4060	4060	0
196	20250124	165100	230287540	4060	4060	4060	4060	0
197	20250124	165000	230287540	4060	4060	4060	4060	0
198	20250124	164900	230287540	4060	4060	4060	4060	0
199	20250124	164800	230287540	4060	4060	4060	4060	0
200	20250124	164700	230287540	4060	4060	4060	4060	0
201	20250124	164600	230287540	4060	4060	4060	4060	0
202	20250124	164500	230287540	4060	4060	4060	4060	0
203	20250124	164400	230287540	4060	4060	4060	4060	0
204	20250124	164300	230287540	4060	4060	4060	4060	0
205	20250124	164200	230287540	4060	4060	4060	4060	0
206	20250124	164100	230287540	4060	4060	4060	4060	0
207	20250124	164000	230287540	4060	4060	4060	4060	0
208	20250124	163900	230287540	4060	4060	4060	4060	0
209	20250124	163800	230287540	4060	4060	4060	4060	0
210	20250124	163700	230287540	4060	4060	4060	4060	0
211	20250124	163600	230287540	4060	4060	4060	4060	0
212	20250124	163500	230287540	4060	4060	4060	4060	927
213	20250124	163400	230287540	4060	4060	4060	4060	0
214	20250124	163300	230287540	4060	4060	4060	4060	0
215	20250124	163200	230287540	4060	4060	4060	4060	0
216	20250124	163100	230287540	4060	4060	4060	4060	0
217	20250124	163000	230287540	4060	4060	4060	4060	0
218	20250124	162900	230287540	4060	4060	4060	4060	0
219	20250124	162800	230287540	4060	4060	4060	4060	0
220	20250124	162700	230287540	4060	4060	4060	4060	0
221	20250124	162600	230287540	4060	4060	4060	4060	0
222	20250124	162500	230287540	4060	4060	4060	4060	0
223	20250124	162400	230287540	4060	4060	4060	4060	0
224	20250124	162300	230287540	4060	4060	4060	4060	0
225	20250124	162200	230287540	4060	4060	4060	4060	0
226	20250124	162100	230287540	4060	4060	4060	4060	0
227	20250124	162000	230287540	4060	4060	4060	4060	0
228	20250124	161900	230287540	4060	4060	4060	4060	0
229	20250124	161800	230287540	4060	4060	4060	4060	0
230	20250124	161700	230287540	4060	4060	4060	4060	0
231	20250124	161600	230287540	4060	4060	4060	4060	0
232	20250124	161500	230287540	4060	4060	4060	4060	0
233	20250124	161400	230287540	4060	4060	4060	4060	0
234	20250124	161300	230287540	4060	4060	4060	4060	0
235	20250124	161200	230287540	4060	4060	4060	4060	0
236	20250124	161100	230287540	4060	4060	4060	4060	0
237	20250124	161000	230287540	4060	4060	4060	4060	0
238	20250124	160900	230287540	4060	4060	4060	4060	0
239	20250124	160800	230287540	4060	4060	4060	4060	0
240	20250124	160700	230287540	4060	4060	4060	4060	0
241	20250124	160600	230287540	4060	4060	4060	4060	0
242	20250124	160500	230287540	4060	4060	4060	4060	927
243	20250124	160400	230287540	4060	4060	4060	4060	0
244	20250124	160300	230287540	4060	4060	4060	4060	0
245	20250124	160200	230287540	4060	4060	4060	4060	0
246	20250124	160100	230287540	4060	4060	4060	4060	0
247	20250124	160000	230287540	4060	4060	4060	4060	0
248	20250124	155900	230287540	4060	4060	4060	4060	0
249	20250124	155800	230287540	4060	4060	4060	4060	0
250	20250124	155700	230287540	4060	4060	4060	4060	0
251	20250124	155600	230287540	4060	4060	4060	4060	0
252	20250124	155500	230287540	4060	4060	4060	4060	0
253	20250124	155400	230287540	4060	4060	4060	4060	0
254	20250124	155300	230287540	4060	4060	4060	4060	0
255	20250124	155200	230287540	4060	4060	4060	4060	0
256	20250124	155100	230287540	4060	4060	4060	4060	0
257	20250124	155000	230287540	4060	4060	4060	4060	0
258	20250124	154900	230287540	4060	4060	4060	4060	0
259	20250124	154800	230287540	4060	4060	4060	4060	0
260	20250124	154700	230287540	4060	4060	4060	4060	0
261	20250124	154600	230287540	4060	4060	4060	4060	0
262	20250124	154500	230287540	4060	4060	4060	4060	0
263	20250124	154400	230287540	4060	4060	4060	4060	0
264	20250124	154300	230287540	4060	4060	4060	4060	0
265	20250124	154200	230287540	4060	4060	4060	4060	0
266	20250124	154100	230287540	4060	4060	4060	4060	0
267	20250124	154000	230287540	4060	4060	4060	4060	0
268	20250124	153900	230287540	4060	4060	4060	4060	0
269	20250124	153800	230287540	4060	4060	4060	4060	0
270	20250124	153700	230287540	4060	4060	4060	4060	0
271	20250124	153600	230287540	4060	4060	4060	4060	0
272	20250124	153500	230287540	4060	4060	4060	4060	927
273	20250124	153400	230287540	4060	4060	4060	4060	0
274	20250124	153300	230287540	4060	4060	4060	4060	0
275	20250124	153200	230287540	4060	4060	4060	4060	0
276	20250124	153100	230287540	4060	4060	4060	4060	0
277	20250124	153000	230287540	4060	4060	4060	4060	927
278	20250124	152900	226523920	4085	4085	4085	4085	0
279	20250124	152800	226523920	4085	4085	4085	4085	0
280	20250124	152700	226523920	4085	4085	4085	4085	0
281	20250124	152600	226523920	4085	4085	4085	4085	0
282	20250124	152500	226523920	4085	4085	4085	4085	0
283	20250124	152400	226523920	4085	4085	4085	4085	0
284	20250124	152300	226523920	4085	4085	4085	4085	0
285	20250124	152200	226523920	4085	4085	4085	4085	0
286	20250124	152100	226523920	4085	4085	4085	4085	0
287	20250124	152000	226523920	4085	4085	4085	4085	0
288	20250124	151900	226523920	4085	4085	4085	4085	30
289	20250124	151800	226401370	4085	4080	4085	4060	578
290	20250124	151700	224047520	4085	4085	4085	4085	1
291	20250124	151600	224043435	4085	4065	4085	4065	60
292	20250124	151500	223799335	4065	4080	4080	4065	340
293	20250124	151400	222417220	4060	4060	4060	4060	0
294	20250124	151300	222417220	4060	4060	4060	4060	0
295	20250124	151200	222417220	4060	4060	4060	4060	0
296	20250124	151100	222417220	4060	4065	4065	4060	147
297	20250124	151000	221820115	4090	4090	4090	4090	0
298	20250124	150900	221820115	4090	4090	4090	4080	511
299	20250124	150800	219735120	4085	4090	4090	4085	598
300	20250124	150700	217291800	4090	4090	4090	4090	2
301	20250124	150600	217283620	4095	4095	4095	4095	51
302	20250124	150500	217074775	4090	4090	4090	4090	0
303	20250124	150400	217074775	4090	4090	4090	4090	1
304	20250124	150300	217070685	4100	4110	4110	4100	130
305	20250124	150200	216536400	4110	4110	4110	4110	0
306	20250124	150100	216536400	4110	4110	4110	4110	0
307	20250124	150000	216536400	4110	4110	4110	4110	0
308	20250124	145900	216536400	4110	4110	4110	4110	30
309	20250124	145800	216413100	4110	4110	4110	4110	0
310	20250124	145700	216413100	4110	4110	4110	4110	1
311	20250124	145600	216408990	4090	4110	4115	4090	835
312	20250124	145500	212974680	4110	4110	4115	4110	677
313	20250124	145400	210192205	4110	4110	4110	4110	1022
314	20250124	145300	205991785	4115	4115	4115	4115	97
315	20250124	145200	205592630	4115	4115	4115	4115	0
316	20250124	145100	205592630	4115	4115	4115	4115	65
317	20250124	145000	205325155	4115	4110	4115	4110	1089
318	20250124	144900	200848920	4115	4110	4115	4110	278
319	20250124	144800	199705765	4110	4110	4110	4110	630
320	20250124	144700	197116465	4110	4095	4110	4095	2270
321	20250124	144600	187805020	4100	4100	4100	4100	0
322	20250124	144500	187805020	4100	4100	4100	4100	209
323	20250124	144400	186948120	4100	4100	4100	4100	0
324	20250124	144300	186948120	4100	4100	4100	4100	36
325	20250124	144200	186800520	4100	4100	4100	4100	35
326	20250124	144100	186657020	4100	4095	4100	4075	23
327	20250124	144000	186562775	4100	4070	4105	4070	5365
328	20250124	143900	164600900	4070	4070	4070	4070	1
329	20250124	143800	164596830	4075	4070	4075	4070	404
330	20250124	143700	162950535	4070	4070	4070	4070	200
331	20250124	143600	162136535	4070	4070	4070	4070	28
332	20250124	143500	162022575	4065	4060	4075	4060	955
333	20250124	143400	158138165	4060	4060	4060	4060	500
334	20250124	143300	156108165	4060	4060	4060	4060	110
335	20250124	143200	155661565	4065	4065	4065	4065	0
336	20250124	143100	155661565	4065	4065	4065	4065	57
337	20250124	143000	155429860	4065	4065	4065	4065	0
338	20250124	142900	155429860	4065	4065	4065	4065	0
339	20250124	142800	155429860	4065	4065	4065	4065	21
340	20250124	142700	155344495	4065	4065	4065	4065	484
341	20250124	142600	153377035	4065	4065	4065	4065	20
342	20250124	142500	153295735	4060	4060	4060	4060	0
343	20250124	142400	153295735	4060	4060	4060	4060	312
344	20250124	142300	152029015	4065	4060	4065	4060	11
345	20250124	142200	151984305	4065	4065	4065	4065	136
346	20250124	142100	151431465	4065	4045	4065	4045	2459
347	20250124	142000	141456410	4045	4045	4045	4045	10
348	20250124	141900	141415960	4045	4045	4045	4045	0
349	20250124	141800	141415960	4045	4045	4045	4045	0
350	20250124	141700	141415960	4045	4045	4045	4045	10
351	20250124	141600	141375510	4045	4045	4045	4045	10
352	20250124	141500	141335060	4045	4045	4045	4045	0
353	20250124	141400	141335060	4045	4045	4045	4045	0
354	20250124	141300	141335060	4045	4045	4045	4045	0
355	20250124	141200	141335060	4045	4045	4045	4045	19
356	20250124	141100	141258205	4045	4045	4045	4045	69
357	20250124	141000	140979100	4045	4045	4045	4045	0
358	20250124	140900	140979100	4045	4045	4045	4045	10
359	20250124	140800	140938650	4045	4045	4045	4045	0
360	20250124	140700	140938650	4045	4045	4045	4045	0
361	20250124	140600	140938650	4045	4045	4045	4045	0
362	20250124	140500	140938650	4045	4045	4045	4045	0
363	20250124	140400	140938650	4045	4045	4045	4045	1
364	20250124	140300	140934605	4035	4035	4035	4035	0
365	20250124	140200	140934605	4035	4035	4035	4035	0
366	20250124	140100	140934605	4035	4025	4035	4025	1627
367	20250124	140000	134374275	4020	4020	4020	4020	0
368	20250124	135900	134374275	4020	4020	4020	4020	0
369	20250124	135800	134374275	4020	4020	4020	4020	40
370	20250124	135700	134213475	4020	4020	4020	4020	0
371	20250124	135600	134213475	4020	4020	4020	4020	0
372	20250124	135500	134213475	4020	4020	4020	4020	751
373	20250124	135400	131194455	4020	4020	4020	4020	0
374	20250124	135300	131194455	4020	4020	4020	4020	10
375	20250124	135200	131154255	4020	4020	4020	4020	9
376	20250124	135100	131118075	4020	4020	4020	4020	0
377	20250124	135000	131118075	4020	4020	4020	4020	0
378	20250124	134900	131118075	4020	4020	4020	4020	0
379	20250124	134800	131118075	4020	4020	4020	4020	0
380	20250124	134700	131118075	4020	4020	4020	4020	0
381	20250124	134600	131118075	4020	4020	4020	4020	0
382	20250124	134500	131118075	4020	4020	4020	4020	10
383	20250124	134400	131077875	4000	4000	4000	4000	0
384	20250124	134300	131077875	4000	4000	4000	4000	0
385	20250124	134200	131077875	4000	4000	4000	4000	0
386	20250124	134100	131077875	4000	4000	4000	4000	0
387	20250124	134000	131077875	4000	4000	4000	4000	0
388	20250124	133900	131077875	4000	4000	4000	4000	0
389	20250124	133800	131077875	4000	4000	4000	4000	301
390	20250124	133700	129873875	4000	4000	4000	4000	997
391	20250124	133600	125885875	3995	4015	4015	3995	1495
392	20250124	133500	119901450	4035	4035	4035	4035	0
393	20250124	133400	119901450	4035	4035	4035	4035	0
394	20250124	133300	119901450	4035	4035	4035	4035	1
395	20250124	133200	119897415	4005	4005	4005	4005	0
396	20250124	133100	119897415	4005	4005	4005	4005	0
397	20250124	133000	119897415	4005	4005	4005	4005	0
398	20250124	132900	119897415	4005	4010	4010	4005	400
399	20250124	132800	118295145	4005	4015	4015	4005	200
400	20250124	132700	117493055	4010	4010	4010	4010	0
401	20250124	132600	117493055	4010	4010	4010	4010	0
402	20250124	132500	117493055	4010	4010	4010	4010	0
403	20250124	132400	117493055	4010	4010	4010	4010	124
404	20250124	132300	116995815	4010	4010	4010	4010	0
405	20250124	132200	116995815	4010	4010	4010	4010	0
406	20250124	132100	116995815	4010	4010	4010	4010	0
407	20250124	132000	116995815	4010	4010	4010	4010	0
408	20250124	131900	116995815	4010	4010	4010	4010	0
409	20250124	131800	116995815	4010	4010	4010	4010	0
410	20250124	131700	116995815	4010	4015	4015	4010	300
411	20250124	131600	115792630	3995	4040	4040	3995	1000
412	20250124	131500	111791210	4050	4050	4050	4050	15
413	20250124	131400	111730460	4045	4045	4045	4045	2
414	20250124	131300	111722370	4045	4045	4045	4045	0
415	20250124	131200	111722370	4045	4045	4045	4045	0
416	20250124	131100	111722370	4045	4045	4045	4045	20
417	20250124	131000	111641470	4045	4045	4045	4045	0
418	20250124	130900	111641470	4045	4045	4045	4045	0
419	20250124	130800	111641470	4045	4045	4045	4045	13
420	20250124	130700	111588885	4040	4040	4040	4040	0
421	20250124	130600	111588885	4040	4040	4040	4040	0
422	20250124	130500	111588885	4040	4040	4040	4040	0
423	20250124	130400	111588885	4040	4050	4050	4040	32
424	20250124	130300	111459425	4050	4050	4050	4050	0
425	20250124	130200	111459425	4050	4050	4050	4050	0
426	20250124	130100	111459425	4050	4050	4050	4050	0
427	20250124	130000	111459425	4050	4050	4050	4050	150
428	20250124	125900	110851925	4050	4050	4050	4050	0
429	20250124	125800	110851925	4050	4050	4050	4050	0
430	20250124	125700	110851925	4050	4050	4050	4050	0
431	20250124	125600	110851925	4050	4050	4050	4050	0
432	20250124	125500	110851925	4050	4050	4050	4050	1
433	20250124	125400	110847875	4055	4055	4055	4055	0
434	20250124	125300	110847875	4055	4050	4055	4050	5
435	20250124	125200	110827620	4055	4050	4055	4050	8
436	20250124	125100	110795215	4040	4040	4040	4040	10
437	20250124	125000	110754815	4050	4050	4050	4050	0
438	20250124	124900	110754815	4050	4050	4050	4050	0
439	20250124	124800	110754815	4050	4050	4050	4050	54
440	20250124	124700	110536115	4050	4050	4050	4050	0
441	20250124	124600	110536115	4050	4050	4050	4050	0
442	20250124	124500	110536115	4050	4050	4050	4050	0
443	20250124	124400	110536115	4050	4050	4050	4050	0
444	20250124	124300	110536115	4050	4050	4050	4050	0
445	20250124	124200	110536115	4050	4050	4050	4050	0
446	20250124	124100	110536115	4050	4050	4050	4050	0
447	20250124	124000	110536115	4050	4050	4050	4050	0
448	20250124	123900	110536115	4050	4050	4050	4050	0
449	20250124	123800	110536115	4050	4045	4050	4045	5
450	20250124	123700	110515875	4035	4035	4035	4035	0
451	20250124	123600	110515875	4035	4020	4035	4020	230
452	20250124	123500	109587900	4030	4030	4030	4030	0
453	20250124	123400	109587900	4030	4030	4030	4030	0
454	20250124	123300	109587900	4030	4030	4030	4030	0
455	20250124	123200	109587900	4030	4030	4030	4030	0
456	20250124	123100	109587900	4030	4030	4030	4030	0
457	20250124	123000	109587900	4030	4030	4030	4030	0
458	20250124	122900	109587900	4030	4030	4030	4030	2
459	20250124	122800	109579840	4030	4035	4050	4030	700
460	20250124	122700	106748125	4030	4030	4030	4030	0
461	20250124	122600	106748125	4030	4040	4040	4030	2
462	20250124	122500	106740055	3995	3995	3995	3995	0
463	20250124	122400	106740055	3995	3995	3995	3995	0
464	20250124	122300	106740055	3995	3995	3995	3995	0
465	20250124	122200	106740055	3995	3995	3995	3995	0
466	20250124	122100	106740055	3995	3995	3995	3995	0
467	20250124	122000	106740055	3995	3995	3995	3995	459
468	20250124	121900	104906350	3980	3980	3980	3980	0
469	20250124	121800	104906350	3980	3980	3980	3980	0
470	20250124	121700	104906350	3980	4055	4055	3980	2004
471	20250124	121600	96893870	4035	4035	4035	4035	0
472	20250124	121500	96893870	4035	4035	4035	4035	0
473	20250124	121400	96893870	4035	4035	4035	4035	0
474	20250124	121300	96893870	4035	4035	4035	4035	0
475	20250124	121200	96893870	4035	4035	4035	4035	1
476	20250124	121100	96889835	4055	4055	4055	4055	0
477	20250124	121000	96889835	4055	4055	4055	4055	0
478	20250124	120900	96889835	4055	4055	4055	4055	0
479	20250124	120800	96889835	4055	4055	4060	4055	80
480	20250124	120700	96565420	4055	4055	4055	4055	41
481	20250124	120600	96399165	4055	4055	4055	4055	344
482	20250124	120500	95004245	4050	4050	4050	4050	25
483	20250124	120400	94902995	4050	4050	4050	4050	0
484	20250124	120300	94902995	4050	4050	4050	4050	0
485	20250124	120200	94902995	4050	4050	4050	4050	0
486	20250124	120100	94902995	4050	4050	4050	4050	126
487	20250124	120000	94392695	4030	4030	4030	4030	0
488	20250124	115900	94392695	4030	4050	4050	4030	175
489	20250124	115800	93687245	4050	4050	4050	4050	0
490	20250124	115700	93687245	4050	4050	4050	4050	1000
491	20250124	115600	89637245	4055	4055	4055	4055	0
492	20250124	115500	89637245	4055	4055	4055	4055	0
493	20250124	115400	89637245	4055	4055	4055	4055	50
494	20250124	115300	89434495	4050	4050	4050	4050	0
495	20250124	115200	89434495	4050	4050	4050	4050	2
496	20250124	115100	89426395	4050	4050	4050	4050	3
497	20250124	115000	89414245	4050	4050	4050	4050	0
498	20250124	114900	89414245	4050	4050	4050	4030	302
499	20250124	114800	88195015	4045	4045	4045	4045	0
500	20250124	114700	88195015	4045	4045	4045	4045	12
501	20250124	114600	88146475	4055	4050	4055	4050	101
502	20250124	114500	87737420	4050	4050	4050	4050	162
503	20250124	114400	87081320	4050	4050	4050	4050	0
504	20250124	114300	87081320	4050	4050	4050	4050	501
505	20250124	114200	85052270	4050	4050	4050	4050	287
506	20250124	114100	83889920	4050	4050	4050	4050	5
507	20250124	114000	83869670	4050	4050	4050	4050	0
508	20250124	113900	83869670	4050	4050	4050	4050	2
509	20250124	113800	83861570	4045	4045	4045	4045	16
510	20250124	113700	83796850	4055	4055	4055	4055	0
511	20250124	113600	83796850	4055	4055	4055	4055	0
512	20250124	113500	83796850	4055	4055	4055	4055	10
513	20250124	113400	83756300	4050	4050	4050	4050	57
514	20250124	113300	83525450	4050	4050	4050	4050	74
515	20250124	113200	83225750	4050	4050	4050	4050	11
516	20250124	113100	83181200	4050	4040	4050	4040	1985
517	20250124	113000	75161700	4035	4035	4035	4035	12
518	20250124	112900	75113280	4035	4035	4035	4035	233
519	20250124	112800	74173125	4030	4030	4030	4030	0
520	20250124	112700	74173125	4030	4030	4030	4030	0
521	20250124	112600	74173125	4030	4030	4030	4030	0
522	20250124	112500	74173125	4030	4025	4030	4000	53
523	20250124	112400	73959600	4030	4030	4030	4030	560
524	20250124	112300	71702800	4030	4030	4030	4030	5
525	20250124	112200	71682650	4030	4030	4030	4030	20
526	20250124	112100	71602050	4030	4030	4030	4030	1
527	20250124	112000	71598020	4030	4035	4035	4030	27
528	20250124	111900	71489200	4035	4030	4035	4030	5
529	20250124	111800	71469035	4025	4025	4025	4025	0
530	20250124	111700	71469035	4025	4025	4025	4025	0
531	20250124	111600	71469035	4025	4025	4030	4025	32
532	20250124	111500	71340140	3990	4025	4025	3985	55
533	20250124	111400	71119095	4025	4025	4025	4025	90
534	20250124	111300	70756845	4025	4020	4025	3990	62
535	20250124	111200	70508670	4020	4020	4020	4020	17
536	20250124	111100	70440330	4025	4015	4025	4010	13
537	20250124	111000	70388070	4015	4015	4015	4015	45
538	20250124	110900	70207395	3980	3980	3980	3980	0
539	20250124	110800	70207395	3980	3980	3980	3980	0
540	20250124	110700	70207395	3980	3980	3980	3980	0
541	20250124	110600	70207395	3980	4015	4015	3980	6
542	20250124	110500	70183355	4020	4000	4020	4000	3081
543	20250124	110400	57832705	4000	4000	4000	4000	0
544	20250124	110300	57832705	4000	4000	4000	4000	0
545	20250124	110200	57832705	4000	4000	4000	4000	0
546	20250124	110100	57832705	4000	4000	4000	4000	0
547	20250124	110000	57832705	4000	4000	4000	4000	0
548	20250124	105900	57832705	4000	4000	4000	4000	0
549	20250124	105800	57832705	4000	4000	4000	4000	0
550	20250124	105700	57832705	4000	4000	4000	4000	16
551	20250124	105600	57768705	4000	4000	4000	4000	5
552	20250124	105500	57748705	4005	4005	4005	4005	0
553	20250124	105400	57748705	4005	4005	4005	4005	5
554	20250124	105300	57728680	4005	4005	4005	4005	100
555	20250124	105200	57328180	4005	4005	4005	4005	0
556	20250124	105100	57328180	4005	4005	4005	4005	9
557	20250124	105000	57292135	4000	4000	4000	4000	0
558	20250124	104900	57292135	4000	4000	4000	4000	0
559	20250124	104800	57292135	4000	4000	4000	4000	0
560	20250124	104700	57292135	4000	4005	4005	4000	44
561	20250124	104600	57116130	4005	4005	4005	4005	0
562	20250124	104500	57116130	4005	4005	4005	4005	50
563	20250124	104400	56915880	4005	4005	4005	4005	0
564	20250124	104300	56915880	4005	4005	4005	4005	1
565	20250124	104200	56911875	4005	4005	4005	4005	2
566	20250124	104100	56903865	4000	4000	4000	4000	1
567	20250124	104000	56899865	4000	4000	4000	4000	14
568	20250124	103900	56843865	4000	4000	4000	4000	0
569	20250124	103800	56843865	4000	4000	4000	4000	21
570	20250124	103700	56759865	4000	4000	4000	4000	1
571	20250124	103600	56755865	4000	4000	4000	4000	87
572	20250124	103500	56407865	3970	3970	3970	3970	0
573	20250124	103400	56407865	3970	3970	3970	3970	0
574	20250124	103300	56407865	3970	3970	3970	3970	0
575	20250124	103200	56407865	3970	3970	3970	3970	99
576	20250124	103100	56014835	3970	4000	4000	3970	2
577	20250124	103000	56006865	3970	4000	4000	3970	7
578	20250124	102900	55978925	3970	4000	4000	3970	2
579	20250124	102800	55970955	3995	3995	3995	3995	53
580	20250124	102700	55759220	3995	3995	3995	3995	51
581	20250124	102600	55555475	3995	3995	3995	3995	74
582	20250124	102500	55259845	3995	3995	3995	3995	137
583	20250124	102400	54712530	3995	3995	4000	3995	1386
584	20250124	102300	49173555	3995	3995	3995	3995	0
585	20250124	102200	49173555	3995	3995	3995	3995	10
586	20250124	102100	49133605	3995	3995	3995	3995	700
587	20250124	102000	46337105	3995	3995	3995	3995	1
588	20250124	101900	46333110	3995	3995	3995	3995	0
589	20250124	101800	46333110	3995	3995	3995	3995	0
590	20250124	101700	46333110	3995	3995	3995	3995	1
591	20250124	101600	46329115	3960	3960	3960	3960	0
592	20250124	101500	46329115	3960	3960	3960	3960	0
593	20250124	101400	46329115	3960	3960	3960	3960	2
594	20250124	101300	46321195	3960	3995	3995	3960	2
595	20250124	101200	46313240	3995	3995	3995	3995	20
596	20250124	101100	46233340	3995	3990	3995	3990	7
597	20250124	101000	46205380	3955	3980	3980	3955	46
598	20250124	100900	46022815	3995	3995	3995	3995	0
599	20250124	100800	46022815	3995	3995	3995	3995	0
600	20250124	100700	46022815	3995	3990	3995	3990	1624
601	20250124	100600	39537300	3990	3980	3990	3980	1212
602	20250124	100500	34709755	3980	3980	3980	3980	77
603	20250124	100400	34403295	3980	3980	3980	3980	174
604	20250124	100300	33710775	3945	3945	3945	3945	0
605	20250124	100200	33710775	3945	3945	3945	3945	0
606	20250124	100100	33710775	3945	3945	3945	3945	0
607	20250124	100000	33710775	3945	3955	3980	3945	20
608	20250124	095900	33631670	3980	3980	3980	3980	89
609	20250124	095800	33277450	3980	3980	3980	3980	10
610	20250124	095700	33237650	3940	3940	3940	3940	0
611	20250124	095600	33237650	3940	3940	3940	3940	0
612	20250124	095500	33237650	3940	3940	3940	3940	0
613	20250124	095400	33237650	3940	3970	3980	3940	61
614	20250124	095300	32995170	3935	3935	3935	3935	0
615	20250124	095200	32995170	3935	3935	3935	3935	0
616	20250124	095100	32995170	3935	3935	3935	3935	40
617	20250124	095000	32837770	3930	3975	3975	3930	28
618	20250124	094900	32726715	3975	3975	3975	3975	0
619	20250124	094800	32726715	3975	3975	3975	3975	1
620	20250124	094700	32722740	3975	3975	3975	3975	9
621	20250124	094600	32686965	3975	3975	3975	3975	9
622	20250124	094500	32651190	3975	3975	3975	3975	7
623	20250124	094400	32623365	3975	3975	3975	3975	24
624	20250124	094300	32527965	3930	3930	3930	3930	0
625	20250124	094200	32527965	3930	3930	3930	3930	0
626	20250124	094100	32527965	3930	3975	3975	3930	7
627	20250124	094000	32500185	3920	3920	3920	3920	0
628	20250124	093900	32500185	3920	3975	3975	3920	2
629	20250124	093800	32492290	3920	3920	3920	3920	0
630	20250124	093700	32492290	3920	3920	3920	3920	1
631	20250124	093600	32488370	3980	3970	3980	3920	19
632	20250124	093500	32412930	3910	3910	3910	3910	0
633	20250124	093400	32412930	3910	3980	3980	3910	2
634	20250124	093300	32405040	3910	3980	3980	3910	5
635	20250124	093200	32385210	3890	3945	3945	3890	1547
636	20250124	093100	26336855	3945	3945	3945	3945	0
637	20250124	093000	26336855	3945	3975	3980	3945	103
638	20250124	092900	25927485	3975	3975	3975	3975	201
639	20250124	092800	25128510	3975	3975	3975	3970	30
640	20250124	092700	25009265	3945	3955	3955	3945	290
641	20250124	092600	23863965	3955	3960	3960	3955	260
642	20250124	092500	22835335	3975	3980	3980	3975	12
643	20250124	092400	22787585	3985	3985	3985	3985	1
644	20250124	092300	22783600	3960	3985	3985	3960	7
645	20250124	092200	22755835	3985	3965	3985	3965	108
646	20250124	092100	22327555	3970	3975	3995	3970	555
647	20250124	092000	20123380	3995	3995	3995	3995	0
648	20250124	091900	20123380	3995	4005	4005	3975	102
649	20250124	091800	19717755	3975	3975	3975	3975	0
650	20250124	091700	19717755	3975	4005	4005	3975	6
651	20250124	091600	19693785	3975	4010	4010	3975	73
652	20250124	091500	19401770	4010	3990	4010	3990	91
653	20250124	091400	19038270	3975	3975	3975	3975	0
654	20250124	091300	19038270	3975	3990	3990	3975	252
655	20250124	091200	18032820	3990	3990	3990	3990	460
656	20250124	091100	16197420	3985	3995	3995	3985	85
657	20250124	091000	15858220	3990	4005	4005	3990	17
658	20250124	090900	15790360	4005	4000	4005	4000	15
659	20250124	090800	15730290	3985	3985	3990	3985	6
660	20250124	090700	15706375	4000	4000	4045	4000	797
661	20250124	090600	12518240	4000	3990	4000	3990	616
662	20250124	090500	10055400	3990	3990	3995	3980	73
663	20250124	090400	9764095	3990	3985	3990	3985	8
664	20250124	090300	9732190	3980	3985	3985	3980	15
665	20250124	090200	9672475	3940	3915	3940	3900	506
666	20250124	090100	7691885	3910	3940	3995	3780	1965
667	20250124	090000	162355	4000	3945	4000	3945	41