KissMeData/139670/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202500	77741405	2875	2875	2875	2875	3626
3	20250124	202400	77741405	2875	2875	2875	2875	0
4	20250124	202300	77741405	2875	2875	2875	2875	0
5	20250124	202200	77741405	2875	2875	2875	2875	0
6	20250124	202100	77741405	2875	2875	2875	2875	0
7	20250124	202000	77741405	2875	2875	2875	2875	0
8	20250124	201900	77741405	2875	2875	2875	2875	0
9	20250124	201800	77741405	2875	2875	2875	2875	0
10	20250124	201700	77741405	2875	2875	2875	2875	0
11	20250124	201600	77741405	2875	2875	2875	2875	0
12	20250124	201500	77741405	2875	2875	2875	2875	0
13	20250124	201400	77741405	2875	2875	2875	2875	0
14	20250124	201300	77741405	2875	2875	2875	2875	0
15	20250124	201200	77741405	2875	2875	2875	2875	0
16	20250124	201100	77741405	2875	2875	2875	2875	0
17	20250124	201000	77741405	2875	2875	2875	2875	0
18	20250124	200900	77741405	2875	2875	2875	2875	0
19	20250124	200800	77741405	2875	2875	2875	2875	0
20	20250124	200700	77741405	2875	2875	2875	2875	0
21	20250124	200600	77741405	2875	2875	2875	2875	0
22	20250124	200500	77741405	2875	2875	2875	2875	0
23	20250124	200400	77741405	2875	2875	2875	2875	0
24	20250124	200300	77741405	2875	2875	2875	2875	0
25	20250124	200200	77741405	2875	2875	2875	2875	0
26	20250124	200100	77741405	2875	2875	2875	2875	0
27	20250124	200000	77741405	2875	2875	2875	2875	0
28	20250124	195900	77741405	2875	2875	2875	2875	0
29	20250124	195800	77741405	2875	2875	2875	2875	0
30	20250124	195700	77741405	2875	2875	2875	2875	0
31	20250124	195600	77741405	2875	2875	2875	2875	0
32	20250124	195500	77741405	2875	2875	2875	2875	3626
33	20250124	195400	77741405	2875	2875	2875	2875	0
34	20250124	195300	77741405	2875	2875	2875	2875	0
35	20250124	195200	77741405	2875	2875	2875	2875	0
36	20250124	195100	77741405	2875	2875	2875	2875	0
37	20250124	195000	77741405	2875	2875	2875	2875	0
38	20250124	194900	77741405	2875	2875	2875	2875	0
39	20250124	194800	77741405	2875	2875	2875	2875	0
40	20250124	194700	77741405	2875	2875	2875	2875	0
41	20250124	194600	77741405	2875	2875	2875	2875	0
42	20250124	194500	77741405	2875	2875	2875	2875	0
43	20250124	194400	77741405	2875	2875	2875	2875	0
44	20250124	194300	77741405	2875	2875	2875	2875	0
45	20250124	194200	77741405	2875	2875	2875	2875	0
46	20250124	194100	77741405	2875	2875	2875	2875	0
47	20250124	194000	77741405	2875	2875	2875	2875	0
48	20250124	193900	77741405	2875	2875	2875	2875	0
49	20250124	193800	77741405	2875	2875	2875	2875	0
50	20250124	193700	77741405	2875	2875	2875	2875	0
51	20250124	193600	77741405	2875	2875	2875	2875	0
52	20250124	193500	77741405	2875	2875	2875	2875	0
53	20250124	193400	77741405	2875	2875	2875	2875	0
54	20250124	193300	77741405	2875	2875	2875	2875	0
55	20250124	193200	77741405	2875	2875	2875	2875	0
56	20250124	193100	77741405	2875	2875	2875	2875	0
57	20250124	193000	77741405	2875	2875	2875	2875	0
58	20250124	192900	77741405	2875	2875	2875	2875	0
59	20250124	192800	77741405	2875	2875	2875	2875	0
60	20250124	192700	77741405	2875	2875	2875	2875	0
61	20250124	192600	77741405	2875	2875	2875	2875	0
62	20250124	192500	77741405	2875	2875	2875	2875	3626
63	20250124	192400	77741405	2875	2875	2875	2875	0
64	20250124	192300	77741405	2875	2875	2875	2875	0
65	20250124	192200	77741405	2875	2875	2875	2875	0
66	20250124	192100	77741405	2875	2875	2875	2875	0
67	20250124	192000	77741405	2875	2875	2875	2875	0
68	20250124	191900	77741405	2875	2875	2875	2875	0
69	20250124	191800	77741405	2875	2875	2875	2875	0
70	20250124	191700	77741405	2875	2875	2875	2875	0
71	20250124	191600	77741405	2875	2875	2875	2875	0
72	20250124	191500	77741405	2875	2875	2875	2875	0
73	20250124	191400	77741405	2875	2875	2875	2875	0
74	20250124	191300	77741405	2875	2875	2875	2875	0
75	20250124	191200	77741405	2875	2875	2875	2875	0
76	20250124	191100	77741405	2875	2875	2875	2875	0
77	20250124	191000	77741405	2875	2875	2875	2875	0
78	20250124	190900	77741405	2875	2875	2875	2875	0
79	20250124	190800	77741405	2875	2875	2875	2875	0
80	20250124	190700	77741405	2875	2875	2875	2875	0
81	20250124	190600	77741405	2875	2875	2875	2875	0
82	20250124	190500	77741405	2875	2875	2875	2875	0
83	20250124	190400	77741405	2875	2875	2875	2875	0
84	20250124	190300	77741405	2875	2875	2875	2875	0
85	20250124	190200	77741405	2875	2875	2875	2875	0
86	20250124	190100	77741405	2875	2875	2875	2875	0
87	20250124	190000	77741405	2875	2875	2875	2875	0
88	20250124	185900	77741405	2875	2875	2875	2875	0
89	20250124	185800	77741405	2875	2875	2875	2875	0
90	20250124	185700	77741405	2875	2875	2875	2875	0
91	20250124	185600	77741405	2875	2875	2875	2875	0
92	20250124	185500	77741405	2875	2875	2875	2875	3626
93	20250124	185400	77741405	2875	2875	2875	2875	0
94	20250124	185300	77741405	2875	2875	2875	2875	0
95	20250124	185200	77741405	2875	2875	2875	2875	0
96	20250124	185100	77741405	2875	2875	2875	2875	0
97	20250124	185000	77741405	2875	2875	2875	2875	0
98	20250124	184900	77741405	2875	2875	2875	2875	0
99	20250124	184800	77741405	2875	2875	2875	2875	0
100	20250124	184700	77741405	2875	2875	2875	2875	0
101	20250124	184600	77741405	2875	2875	2875	2875	0
102	20250124	184500	77741405	2875	2875	2875	2875	0
103	20250124	184400	77741405	2875	2875	2875	2875	0
104	20250124	184300	77741405	2875	2875	2875	2875	0
105	20250124	184200	77741405	2875	2875	2875	2875	0
106	20250124	184100	77741405	2875	2875	2875	2875	0
107	20250124	184000	77741405	2875	2875	2875	2875	0
108	20250124	183900	77741405	2875	2875	2875	2875	0
109	20250124	183800	77741405	2875	2875	2875	2875	0
110	20250124	183700	77741405	2875	2875	2875	2875	0
111	20250124	183600	77741405	2875	2875	2875	2875	0
112	20250124	183500	77741405	2875	2875	2875	2875	0
113	20250124	183400	77741405	2875	2875	2875	2875	0
114	20250124	183300	77741405	2875	2875	2875	2875	0
115	20250124	183200	77741405	2875	2875	2875	2875	0
116	20250124	183100	77741405	2875	2875	2875	2875	0
117	20250124	183000	77741405	2875	2875	2875	2875	0
118	20250124	182900	77741405	2875	2875	2875	2875	0
119	20250124	182800	77741405	2875	2875	2875	2875	0
120	20250124	182700	77741405	2875	2875	2875	2875	0
121	20250124	182600	77741405	2875	2875	2875	2875	0
122	20250124	182500	77741405	2875	2875	2875	2875	3626
123	20250124	182400	77741405	2875	2875	2875	2875	0
124	20250124	182300	77741405	2875	2875	2875	2875	0
125	20250124	182200	77741405	2875	2875	2875	2875	0
126	20250124	182100	77741405	2875	2875	2875	2875	0
127	20250124	182000	77741405	2875	2875	2875	2875	0
128	20250124	181900	77741405	2875	2875	2875	2875	0
129	20250124	181800	77741405	2875	2875	2875	2875	0
130	20250124	181700	77741405	2875	2875	2875	2875	0
131	20250124	181600	77741405	2875	2875	2875	2875	0
132	20250124	181500	77741405	2875	2875	2875	2875	0
133	20250124	181400	77741405	2875	2875	2875	2875	0
134	20250124	181300	77741405	2875	2875	2875	2875	0
135	20250124	181200	77741405	2875	2875	2875	2875	0
136	20250124	181100	77741405	2875	2875	2875	2875	0
137	20250124	181000	77741405	2875	2875	2875	2875	0
138	20250124	180900	77741405	2875	2875	2875	2875	0
139	20250124	180800	77741405	2875	2875	2875	2875	0
140	20250124	180700	77741405	2875	2875	2875	2875	0
141	20250124	180600	77741405	2875	2875	2875	2875	0
142	20250124	180500	77741405	2875	2875	2875	2875	0
143	20250124	180400	77741405	2875	2875	2875	2875	0
144	20250124	180300	77741405	2875	2875	2875	2875	0
145	20250124	180200	77741405	2875	2875	2875	2875	0
146	20250124	180100	77741405	2875	2875	2875	2875	0
147	20250124	180000	77741405	2875	2875	2875	2875	0
148	20250124	175900	77741405	2875	2875	2875	2875	0
149	20250124	175800	77741405	2875	2875	2875	2875	0
150	20250124	175700	77741405	2875	2875	2875	2875	0
151	20250124	175600	77741405	2875	2875	2875	2875	0
152	20250124	175500	77741405	2875	2875	2875	2875	3626
153	20250124	175400	77741405	2875	2875	2875	2875	0
154	20250124	175300	77741405	2875	2875	2875	2875	0
155	20250124	175200	77741405	2875	2875	2875	2875	0
156	20250124	175100	77741405	2875	2875	2875	2875	0
157	20250124	175000	77741405	2875	2875	2875	2875	0
158	20250124	174900	77741405	2875	2875	2875	2875	0
159	20250124	174800	77741405	2875	2875	2875	2875	0
160	20250124	174700	77741405	2875	2875	2875	2875	0
161	20250124	174600	77741405	2875	2875	2875	2875	0
162	20250124	174500	77741405	2875	2875	2875	2875	0
163	20250124	174400	77741405	2875	2875	2875	2875	0
164	20250124	174300	77741405	2875	2875	2875	2875	0
165	20250124	174200	77741405	2875	2875	2875	2875	0
166	20250124	174100	77741405	2875	2875	2875	2875	0
167	20250124	174000	77741405	2875	2875	2875	2875	0
168	20250124	173900	77741405	2875	2875	2875	2875	0
169	20250124	173800	77741405	2875	2875	2875	2875	0
170	20250124	173700	77741405	2875	2875	2875	2875	0
171	20250124	173600	77741405	2875	2875	2875	2875	0
172	20250124	173500	77741405	2875	2875	2875	2875	0
173	20250124	173400	77741405	2875	2875	2875	2875	0
174	20250124	173300	77741405	2875	2875	2875	2875	0
175	20250124	173200	77741405	2875	2875	2875	2875	0
176	20250124	173100	77741405	2875	2875	2875	2875	0
177	20250124	173000	77741405	2875	2875	2875	2875	0
178	20250124	172900	77741405	2875	2875	2875	2875	0
179	20250124	172800	77741405	2875	2875	2875	2875	0
180	20250124	172700	77741405	2875	2875	2875	2875	0
181	20250124	172600	77741405	2875	2875	2875	2875	0
182	20250124	172500	77741405	2875	2875	2875	2875	3626
183	20250124	172400	77741405	2875	2875	2875	2875	0
184	20250124	172300	77741405	2875	2875	2875	2875	0
185	20250124	172200	77741405	2875	2875	2875	2875	0
186	20250124	172100	77741405	2875	2875	2875	2875	0
187	20250124	172000	77741405	2875	2875	2875	2875	0
188	20250124	171900	77741405	2875	2875	2875	2875	0
189	20250124	171800	77741405	2875	2875	2875	2875	0
190	20250124	171700	77741405	2875	2875	2875	2875	0
191	20250124	171600	77741405	2875	2875	2875	2875	0
192	20250124	171500	77741405	2875	2875	2875	2875	0
193	20250124	171400	77741405	2875	2875	2875	2875	0
194	20250124	171300	77741405	2875	2875	2875	2875	0
195	20250124	171200	77741405	2875	2875	2875	2875	0
196	20250124	171100	77741405	2875	2875	2875	2875	0
197	20250124	171000	77741405	2875	2875	2875	2875	0
198	20250124	170900	77741405	2875	2875	2875	2875	0
199	20250124	170800	77741405	2875	2875	2875	2875	0
200	20250124	170700	77741405	2875	2875	2875	2875	0
201	20250124	170600	77741405	2875	2875	2875	2875	0
202	20250124	170500	77741405	2875	2875	2875	2875	0
203	20250124	170400	77741405	2875	2875	2875	2875	0
204	20250124	170300	77741405	2875	2875	2875	2875	0
205	20250124	170200	77741405	2875	2875	2875	2875	0
206	20250124	170100	77741405	2875	2875	2875	2875	0
207	20250124	170000	77741405	2875	2875	2875	2875	0
208	20250124	165900	77741405	2875	2875	2875	2875	0
209	20250124	165800	77741405	2875	2875	2875	2875	0
210	20250124	165700	77741405	2875	2875	2875	2875	0
211	20250124	165600	77741405	2875	2875	2875	2875	0
212	20250124	165500	77741405	2875	2875	2875	2875	3626
213	20250124	165400	77741405	2875	2875	2875	2875	0
214	20250124	165300	77741405	2875	2875	2875	2875	0
215	20250124	165200	77741405	2875	2875	2875	2875	0
216	20250124	165100	77741405	2875	2875	2875	2875	0
217	20250124	165000	77741405	2875	2875	2875	2875	0
218	20250124	164900	77741405	2875	2875	2875	2875	0
219	20250124	164800	77741405	2875	2875	2875	2875	0
220	20250124	164700	77741405	2875	2875	2875	2875	0
221	20250124	164600	77741405	2875	2875	2875	2875	0
222	20250124	164500	77741405	2875	2875	2875	2875	0
223	20250124	164400	77741405	2875	2875	2875	2875	0
224	20250124	164300	77741405	2875	2875	2875	2875	0
225	20250124	164200	77741405	2875	2875	2875	2875	0
226	20250124	164100	77741405	2875	2875	2875	2875	0
227	20250124	164000	77741405	2875	2875	2875	2875	0
228	20250124	163900	77741405	2875	2875	2875	2875	0
229	20250124	163800	77741405	2875	2875	2875	2875	0
230	20250124	163700	77741405	2875	2875	2875	2875	0
231	20250124	163600	77741405	2875	2875	2875	2875	0
232	20250124	163500	77741405	2875	2875	2875	2875	0
233	20250124	163400	77741405	2875	2875	2875	2875	0
234	20250124	163300	77741405	2875	2875	2875	2875	0
235	20250124	163200	77741405	2875	2875	2875	2875	0
236	20250124	163100	77741405	2875	2875	2875	2875	0
237	20250124	163000	77741405	2875	2875	2875	2875	0
238	20250124	162900	77741405	2875	2875	2875	2875	0
239	20250124	162800	77741405	2875	2875	2875	2875	0
240	20250124	162700	77741405	2875	2875	2875	2875	0
241	20250124	162600	77741405	2875	2875	2875	2875	0
242	20250124	162500	77741405	2875	2875	2875	2875	3626
243	20250124	162400	77741405	2875	2875	2875	2875	0
244	20250124	162300	77741405	2875	2875	2875	2875	0
245	20250124	162200	77741405	2875	2875	2875	2875	0
246	20250124	162100	77741405	2875	2875	2875	2875	0
247	20250124	162000	77741405	2875	2875	2875	2875	0
248	20250124	161900	77741405	2875	2875	2875	2875	0
249	20250124	161800	77741405	2875	2875	2875	2875	0
250	20250124	161700	77741405	2875	2875	2875	2875	0
251	20250124	161600	77741405	2875	2875	2875	2875	0
252	20250124	161500	77741405	2875	2875	2875	2875	0
253	20250124	161400	77741405	2875	2875	2875	2875	0
254	20250124	161300	77741405	2875	2875	2875	2875	0
255	20250124	161200	77741405	2875	2875	2875	2875	0
256	20250124	161100	77741405	2875	2875	2875	2875	0
257	20250124	161000	77741405	2875	2875	2875	2875	0
258	20250124	160900	77741405	2875	2875	2875	2875	0
259	20250124	160800	77741405	2875	2875	2875	2875	0
260	20250124	160700	77741405	2875	2875	2875	2875	0
261	20250124	160600	77741405	2875	2875	2875	2875	0
262	20250124	160500	77741405	2875	2875	2875	2875	0
263	20250124	160400	77741405	2875	2875	2875	2875	0
264	20250124	160300	77741405	2875	2875	2875	2875	0
265	20250124	160200	77741405	2875	2875	2875	2875	0
266	20250124	160100	77741405	2875	2875	2875	2875	0
267	20250124	160000	77741405	2875	2875	2875	2875	0
268	20250124	155900	77741405	2875	2875	2875	2875	0
269	20250124	155800	77741405	2875	2875	2875	2875	0
270	20250124	155700	77741405	2875	2875	2875	2875	0
271	20250124	155600	77741405	2875	2875	2875	2875	0
272	20250124	155500	77741405	2875	2875	2875	2875	3626
273	20250124	155400	77741405	2875	2875	2875	2875	0
274	20250124	155300	77741405	2875	2875	2875	2875	0
275	20250124	155200	77741405	2875	2875	2875	2875	0
276	20250124	155100	77741405	2875	2875	2875	2875	0
277	20250124	155000	77741405	2875	2875	2875	2875	0
278	20250124	154900	77741405	2875	2875	2875	2875	0
279	20250124	154800	77741405	2875	2875	2875	2875	0
280	20250124	154700	77741405	2875	2875	2875	2875	0
281	20250124	154600	77741405	2875	2875	2875	2875	0
282	20250124	154500	77741405	2875	2875	2875	2875	0
283	20250124	154400	77741405	2875	2875	2875	2875	0
284	20250124	154300	77741405	2875	2875	2875	2875	0
285	20250124	154200	77741405	2875	2875	2875	2875	0
286	20250124	154100	77741405	2875	2875	2875	2875	0
287	20250124	154000	77741405	2875	2875	2875	2875	0
288	20250124	153900	77741405	2875	2875	2875	2875	0
289	20250124	153800	77741405	2875	2875	2875	2875	0
290	20250124	153700	77741405	2875	2875	2875	2875	0
291	20250124	153600	77741405	2875	2875	2875	2875	0
292	20250124	153500	77741405	2875	2875	2875	2875	0
293	20250124	153400	77741405	2875	2875	2875	2875	0
294	20250124	153300	77741405	2875	2875	2875	2875	0
295	20250124	153200	77741405	2875	2875	2875	2875	0
296	20250124	153100	77741405	2875	2875	2875	2875	0
297	20250124	153000	77741405	2875	2875	2875	2875	3626
298	20250124	152900	67316655	2875	2875	2875	2875	0
299	20250124	152800	67316655	2875	2875	2875	2875	0
300	20250124	152700	67316655	2875	2875	2875	2875	0
301	20250124	152600	67316655	2875	2875	2875	2875	0
302	20250124	152500	67316655	2875	2875	2875	2875	0
303	20250124	152400	67316655	2875	2875	2875	2875	0
304	20250124	152300	67316655	2875	2875	2875	2875	0
305	20250124	152200	67316655	2875	2875	2875	2875	0
306	20250124	152100	67316655	2875	2875	2875	2875	0
307	20250124	152000	67316655	2875	2875	2875	2875	0
308	20250124	151900	67316655	2875	2875	2875	2875	358
309	20250124	151800	66287405	2865	2865	2865	2865	47
310	20250124	151700	66152750	2875	2860	2875	2860	101
311	20250124	151600	65863685	2875	2875	2875	2875	1
312	20250124	151500	65860810	2860	2860	2860	2855	1037
313	20250124	151400	62899740	2875	2880	2880	2855	2768
314	20250124	151300	54974850	2890	2890	2890	2890	0
315	20250124	151200	54974850	2890	2890	2890	2880	124
316	20250124	151100	54617305	2885	2890	2890	2885	112
317	20250124	151000	54293630	2890	2890	2890	2890	284
318	20250124	150900	53472870	2890	2885	2890	2885	55
319	20250124	150800	53314185	2875	2875	2875	2875	0
320	20250124	150700	53314185	2875	2875	2875	2875	0
321	20250124	150600	53314185	2875	2885	2885	2875	88
322	20250124	150500	53061080	2880	2880	2880	2880	41
323	20250124	150400	52943000	2880	2885	2885	2880	6
324	20250124	150300	52925715	2890	2890	2890	2890	0
325	20250124	150200	52925715	2890	2880	2890	2880	42
326	20250124	150100	52804740	2880	2880	2880	2880	0
327	20250124	150000	52804740	2880	2905	2905	2880	4022
328	20250124	145900	41201140	2915	2915	2920	2910	14
329	20250124	145800	41160290	2920	2920	2920	2920	0
330	20250124	145700	41160290	2920	2920	2920	2920	0
331	20250124	145600	41160290	2920	2920	2920	2920	0
332	20250124	145500	41160290	2920	2915	2920	2915	11
333	20250124	145400	41128175	2920	2920	2920	2920	0
334	20250124	145300	41128175	2920	2920	2920	2920	0
335	20250124	145200	41128175	2920	2910	2920	2910	5
336	20250124	145100	41113605	2920	2920	2920	2920	0
337	20250124	145000	41113605	2920	2920	2920	2920	0
338	20250124	144900	41113605	2920	2920	2920	2920	0
339	20250124	144800	41113605	2920	2920	2920	2920	0
340	20250124	144700	41113605	2920	2920	2920	2920	0
341	20250124	144600	41113605	2920	2910	2920	2910	53
342	20250124	144500	40959360	2910	2905	2910	2905	2
343	20250124	144400	40953545	2900	2900	2900	2900	45
344	20250124	144300	40823045	2895	2895	2900	2895	4
345	20250124	144200	40811460	2885	2885	2885	2885	0
346	20250124	144100	40811460	2885	2885	2885	2885	24
347	20250124	144000	40742220	2900	2900	2900	2900	0
348	20250124	143900	40742220	2900	2900	2900	2900	0
349	20250124	143800	40742220	2900	2900	2900	2900	0
350	20250124	143700	40742220	2900	2890	2900	2890	2
351	20250124	143600	40736430	2885	2895	2895	2885	202
352	20250124	143500	40153645	2885	2890	2890	2885	190
353	20250124	143400	39605345	2905	2905	2905	2905	0
354	20250124	143300	39605345	2905	2905	2905	2905	1
355	20250124	143200	39602440	2890	2890	2890	2890	24
356	20250124	143100	39533080	2920	2920	2920	2920	0
357	20250124	143000	39533080	2920	2920	2920	2920	0
358	20250124	142900	39533080	2920	2920	2920	2920	0
359	20250124	142800	39533080	2920	2920	2920	2920	0
360	20250124	142700	39533080	2920	2920	2920	2920	0
361	20250124	142600	39533080	2920	2905	2920	2905	126
362	20250124	142500	39167025	2900	2900	2900	2900	21
363	20250124	142400	39106125	2890	2890	2890	2890	10
364	20250124	142300	39077225	2900	2900	2900	2900	103
365	20250124	142200	38778525	2900	2900	2900	2885	109
366	20250124	142100	38463010	2905	2905	2905	2905	0
367	20250124	142000	38463010	2905	2905	2905	2905	0
368	20250124	141900	38463010	2905	2905	2905	2905	0
369	20250124	141800	38463010	2905	2890	2905	2890	100
370	20250124	141700	38173165	2885	2885	2885	2885	0
371	20250124	141600	38173165	2885	2885	2885	2885	3
372	20250124	141500	38164510	2890	2890	2890	2890	0
373	20250124	141400	38164510	2890	2890	2890	2890	0
374	20250124	141300	38164510	2890	2890	2890	2890	0
375	20250124	141200	38164510	2890	2885	2890	2885	4
376	20250124	141100	38152965	2885	2885	2885	2885	1
377	20250124	141000	38150080	2885	2890	2890	2885	102
378	20250124	140900	37855350	2890	2895	2895	2890	28
379	20250124	140800	37774425	2890	2890	2890	2890	5
380	20250124	140700	37759975	2895	2895	2895	2895	1
381	20250124	140600	37757080	2890	2890	2890	2890	50
382	20250124	140500	37612580	2900	2900	2900	2900	0
383	20250124	140400	37612580	2900	2905	2905	2890	13
384	20250124	140300	37574940	2895	2885	2895	2885	21
385	20250124	140200	37514345	2885	2885	2885	2885	0
386	20250124	140100	37514345	2885	2905	2905	2885	1336
387	20250124	140000	33647570	2905	2905	2905	2905	3
388	20250124	135900	33638855	2915	2915	2915	2915	0
389	20250124	135800	33638855	2915	2915	2915	2915	10
390	20250124	135700	33609705	2915	2915	2915	2915	0
391	20250124	135600	33609705	2915	2915	2915	2910	3
392	20250124	135500	33600965	2900	2905	2905	2900	32
393	20250124	135400	33508140	2900	2905	2905	2900	35
394	20250124	135300	33406535	2915	2910	2915	2910	3
395	20250124	135200	33397795	2900	2900	2900	2900	0
396	20250124	135100	33397795	2900	2900	2900	2900	0
397	20250124	135000	33397795	2900	2910	2910	2900	942
398	20250124	134900	30664445	2915	2915	2915	2915	2
399	20250124	134800	30658615	2910	2910	2910	2910	0
400	20250124	134700	30658615	2910	2910	2910	2910	112
401	20250124	134600	30332695	2910	2910	2910	2910	0
402	20250124	134500	30332695	2910	2910	2910	2910	3
403	20250124	134400	30323965	2910	2910	2910	2910	0
404	20250124	134300	30323965	2910	2910	2910	2910	0
405	20250124	134200	30323965	2910	2905	2910	2905	100
406	20250124	134100	30033455	2905	2905	2905	2905	4
407	20250124	134000	30021835	2910	2910	2910	2910	0
408	20250124	133900	30021835	2910	2910	2910	2910	103
409	20250124	133800	29722105	2910	2910	2910	2910	1
410	20250124	133700	29719195	2905	2905	2905	2905	0
411	20250124	133600	29719195	2905	2905	2905	2905	0
412	20250124	133500	29719195	2905	2905	2905	2905	2
413	20250124	133400	29713385	2910	2910	2910	2910	0
414	20250124	133300	29713385	2910	2910	2910	2910	0
415	20250124	133200	29713385	2910	2910	2910	2905	566
416	20250124	133100	28067065	2920	2920	2920	2920	0
417	20250124	133000	28067065	2920	2920	2920	2920	0
418	20250124	132900	28067065	2920	2920	2920	2920	0
419	20250124	132800	28067065	2920	2915	2920	2915	2
420	20250124	132700	28061230	2915	2915	2915	2915	3
421	20250124	132600	28052485	2915	2920	2920	2915	4
422	20250124	132500	28040820	2920	2915	2920	2915	5
423	20250124	132400	28026225	2910	2915	2915	2910	2
424	20250124	132300	28020400	2910	2910	2910	2910	1
425	20250124	132200	28017490	2900	2915	2915	2900	1677
426	20250124	132100	23145425	2925	2920	2930	2920	16
427	20250124	132000	23098670	2925	2925	2925	2925	0
428	20250124	131900	23098670	2925	2925	2925	2910	884
429	20250124	131800	20518580	2935	2935	2935	2935	0
430	20250124	131700	20518580	2935	2935	2935	2920	1275
431	20250124	131600	16784955	2940	2940	2940	2940	0
432	20250124	131500	16784955	2940	2940	2940	2940	0
433	20250124	131400	16784955	2940	2940	2940	2940	0
434	20250124	131300	16784955	2940	2940	2940	2940	3
435	20250124	131200	16776135	2935	2935	2935	2935	0
436	20250124	131100	16776135	2935	2935	2935	2935	267
437	20250124	131000	15992490	2940	2940	2940	2940	0
438	20250124	130900	15992490	2940	2940	2940	2940	0
439	20250124	130800	15992490	2940	2940	2940	2940	0
440	20250124	130700	15992490	2940	2940	2940	2940	0
441	20250124	130600	15992490	2940	2945	2945	2940	11
442	20250124	130500	15960100	2945	2945	2945	2945	0
443	20250124	130400	15960100	2945	2945	2945	2945	0
444	20250124	130300	15960100	2945	2945	2945	2945	3
445	20250124	130200	15951265	2945	2945	2945	2945	0
446	20250124	130100	15951265	2945	2945	2945	2945	0
447	20250124	130000	15951265	2945	2945	2945	2945	0
448	20250124	125900	15951265	2945	2945	2945	2945	0
449	20250124	125800	15951265	2945	2945	2945	2945	0
450	20250124	125700	15951265	2945	2945	2945	2945	56
451	20250124	125600	15786345	2935	2935	2935	2935	0
452	20250124	125500	15786345	2935	2935	2935	2935	10
453	20250124	125400	15756995	2935	2935	2935	2935	0
454	20250124	125300	15756995	2935	2935	2935	2935	7
455	20250124	125200	15736450	2935	2940	2945	2935	13
456	20250124	125100	15698220	2940	2940	2940	2940	0
457	20250124	125000	15698220	2940	2940	2940	2940	0
458	20250124	124900	15698220	2940	2940	2940	2940	0
459	20250124	124800	15698220	2940	2940	2940	2940	24
460	20250124	124700	15627660	2940	2940	2940	2940	0
461	20250124	124600	15627660	2940	2940	2940	2940	0
462	20250124	124500	15627660	2940	2940	2940	2940	0
463	20250124	124400	15627660	2940	2940	2940	2940	1
464	20250124	124300	15624720	2930	2930	2930	2930	0
465	20250124	124200	15624720	2930	2930	2930	2930	650
466	20250124	124100	13720220	2935	2935	2935	2935	0
467	20250124	124000	13720220	2935	2935	2935	2935	0
468	20250124	123900	13720220	2935	2935	2935	2935	0
469	20250124	123800	13720220	2935	2935	2935	2935	0
470	20250124	123700	13720220	2935	2935	2935	2935	1
471	20250124	123600	13717285	2940	2940	2940	2940	1
472	20250124	123500	13714345	2930	2930	2930	2930	181
473	20250124	123400	13184015	2930	2930	2930	2930	0
474	20250124	123300	13184015	2930	2930	2930	2930	0
475	20250124	123200	13184015	2930	2930	2930	2930	0
476	20250124	123100	13184015	2930	2930	2930	2930	0
477	20250124	123000	13184015	2930	2930	2930	2930	0
478	20250124	122900	13184015	2930	2930	2930	2930	0
479	20250124	122800	13184015	2930	2930	2930	2930	0
480	20250124	122700	13184015	2930	2935	2935	2930	74
481	20250124	122600	12967190	2940	2940	2940	2940	1
482	20250124	122500	12964250	2955	2955	2955	2955	0
483	20250124	122400	12964250	2955	2955	2955	2955	1
484	20250124	122300	12961295	2945	2945	2945	2945	1
485	20250124	122200	12958350	2930	2930	2930	2930	0
486	20250124	122100	12958350	2930	2930	2930	2930	0
487	20250124	122000	12958350	2930	2930	2930	2930	0
488	20250124	121900	12958350	2930	2930	2930	2930	0
489	20250124	121800	12958350	2930	2935	2935	2930	200
490	20250124	121700	12372345	2955	2955	2955	2955	0
491	20250124	121600	12372345	2955	2955	2955	2955	0
492	20250124	121500	12372345	2955	2955	2955	2955	0
493	20250124	121400	12372345	2955	2955	2955	2955	0
494	20250124	121300	12372345	2955	2955	2955	2955	0
495	20250124	121200	12372345	2955	2955	2955	2955	1
496	20250124	121100	12369390	2930	2930	2930	2930	0
497	20250124	121000	12369390	2930	2930	2930	2930	78
498	20250124	120900	12140850	2945	2945	2945	2945	30
499	20250124	120800	12052500	2945	2945	2945	2945	30
500	20250124	120700	11964150	2945	2945	2945	2945	0
501	20250124	120600	11964150	2945	2935	2945	2935	2
502	20250124	120500	11958270	2935	2940	2940	2935	578
503	20250124	120400	10261340	2950	2945	2950	2945	2
504	20250124	120300	10255445	2935	2935	2935	2935	0
505	20250124	120200	10255445	2935	2935	2935	2935	0
506	20250124	120100	10255445	2935	2935	2935	2935	0
507	20250124	120000	10255445	2935	2955	2955	2935	1000
508	20250124	115900	7318425	2960	2960	2960	2960	0
509	20250124	115800	7318425	2960	2950	2960	2945	522
510	20250124	115700	5778520	2965	2965	2965	2965	0
511	20250124	115600	5778520	2965	2965	2965	2965	0
512	20250124	115500	5778520	2965	2965	2965	2965	0
513	20250124	115400	5778520	2965	2965	2965	2965	0
514	20250124	115300	5778520	2965	2965	2965	2965	0
515	20250124	115200	5778520	2965	2965	2965	2965	0
516	20250124	115100	5778520	2965	2965	2965	2965	0
517	20250124	115000	5778520	2965	2965	2965	2965	0
518	20250124	114900	5778520	2965	2965	2965	2965	0
519	20250124	114800	5778520	2965	2965	2965	2965	0
520	20250124	114700	5778520	2965	2965	2965	2965	0
521	20250124	114600	5778520	2965	2965	2965	2965	0
522	20250124	114500	5778520	2965	2965	2965	2965	0
523	20250124	114400	5778520	2965	2965	2965	2965	0
524	20250124	114300	5778520	2965	2965	2965	2965	0
525	20250124	114200	5778520	2965	2965	2965	2965	0
526	20250124	114100	5778520	2965	2965	2965	2965	0
527	20250124	114000	5778520	2965	2965	2965	2965	0
528	20250124	113900	5778520	2965	2955	2965	2955	2
529	20250124	113800	5772600	2960	2960	2960	2960	0
530	20250124	113700	5772600	2960	2960	2960	2960	0
531	20250124	113600	5772600	2960	2960	2960	2960	0
532	20250124	113500	5772600	2960	2960	2960	2960	0
533	20250124	113400	5772600	2960	2960	2960	2960	0
534	20250124	113300	5772600	2960	2960	2960	2960	0
535	20250124	113200	5772600	2960	2960	2960	2960	10
536	20250124	113100	5743000	2960	2960	2960	2960	0
537	20250124	113000	5743000	2960	2960	2960	2960	0
538	20250124	112900	5743000	2960	2960	2960	2960	0
539	20250124	112800	5743000	2960	2960	2960	2960	0
540	20250124	112700	5743000	2960	2960	2960	2960	1
541	20250124	112600	5740040	2935	2935	2935	2935	0
542	20250124	112500	5740040	2935	2935	2935	2935	0
543	20250124	112400	5740040	2935	2935	2935	2935	0
544	20250124	112300	5740040	2935	2935	2935	2935	0
545	20250124	112200	5740040	2935	2935	2935	2935	0
546	20250124	112100	5740040	2935	2960	2960	2935	579
547	20250124	112000	4027305	2960	2960	2960	2960	0
548	20250124	111900	4027305	2960	2960	2960	2960	0
549	20250124	111800	4027305	2960	2960	2960	2960	0
550	20250124	111700	4027305	2960	2960	2960	2960	1
551	20250124	111600	4024345	2960	2960	2960	2960	0
552	20250124	111500	4024345	2960	2960	2960	2960	0
553	20250124	111400	4024345	2960	2960	2960	2960	0
554	20250124	111300	4024345	2960	2960	2960	2960	0
555	20250124	111200	4024345	2960	2960	2960	2960	0
556	20250124	111100	4024345	2960	2960	2960	2960	1
557	20250124	111000	4021385	2960	2960	2960	2960	0
558	20250124	110900	4021385	2960	2960	2960	2960	0
559	20250124	110800	4021385	2960	2960	2960	2960	0
560	20250124	110700	4021385	2960	2960	2960	2960	10
561	20250124	110600	3991785	2960	2960	2960	2960	0
562	20250124	110500	3991785	2960	2960	2960	2960	0
563	20250124	110400	3991785	2960	2960	2960	2960	0
564	20250124	110300	3991785	2960	2960	2960	2960	1
565	20250124	110200	3988825	2955	2955	2955	2955	0
566	20250124	110100	3988825	2955	2955	2955	2955	0
567	20250124	110000	3988825	2955	2955	2955	2955	0
568	20250124	105900	3988825	2955	2955	2955	2955	1
569	20250124	105800	3985870	2960	2960	2960	2960	0
570	20250124	105700	3985870	2960	2960	2960	2960	0
571	20250124	105600	3985870	2960	2960	2960	2960	0
572	20250124	105500	3985870	2960	2960	2960	2960	0
573	20250124	105400	3985870	2960	2960	2960	2960	0
574	20250124	105300	3985870	2960	2960	2960	2960	0
575	20250124	105200	3985870	2960	2960	2960	2960	0
576	20250124	105100	3985870	2960	2960	2960	2960	0
577	20250124	105000	3985870	2960	2960	2960	2960	0
578	20250124	104900	3985870	2960	2960	2960	2960	0
579	20250124	104800	3985870	2960	2960	2960	2960	0
580	20250124	104700	3985870	2960	2960	2960	2960	0
581	20250124	104600	3985870	2960	2960	2960	2960	0
582	20250124	104500	3985870	2960	2960	2960	2960	0
583	20250124	104400	3985870	2960	2960	2960	2960	0
584	20250124	104300	3985870	2960	2960	2960	2960	0
585	20250124	104200	3985870	2960	2960	2960	2960	0
586	20250124	104100	3985870	2960	2960	2960	2960	0
587	20250124	104000	3985870	2960	2960	2960	2960	11
588	20250124	103900	3953310	2960	2960	2960	2960	0
589	20250124	103800	3953310	2960	2960	2960	2960	0
590	20250124	103700	3953310	2960	2960	2960	2960	0
591	20250124	103600	3953310	2960	2960	2960	2960	0
592	20250124	103500	3953310	2960	2960	2960	2960	1
593	20250124	103400	3950350	2955	2950	2955	2950	2
594	20250124	103300	3944445	2950	2950	2950	2950	0
595	20250124	103200	3944445	2950	2955	2955	2950	69
596	20250124	103100	3740715	2965	2965	2965	2965	1
597	20250124	103000	3737750	2965	2965	2965	2965	0
598	20250124	102900	3737750	2965	2965	2965	2965	0
599	20250124	102800	3737750	2965	2965	2965	2965	0
600	20250124	102700	3737750	2965	2965	2965	2965	0
601	20250124	102600	3737750	2965	2965	2965	2965	1
602	20250124	102500	3734785	2965	2965	2965	2965	1
603	20250124	102400	3731820	2955	2955	2955	2955	0
604	20250124	102300	3731820	2955	2955	2955	2955	0
605	20250124	102200	3731820	2955	2955	2955	2955	33
606	20250124	102100	3634305	2965	2965	2965	2965	0
607	20250124	102000	3634305	2965	2965	2965	2965	0
608	20250124	101900	3634305	2965	2960	2965	2960	116
609	20250124	101800	3290370	2955	2955	2955	2955	0
610	20250124	101700	3290370	2955	2955	2955	2955	0
611	20250124	101600	3290370	2955	2955	2955	2955	1
612	20250124	101500	3287415	2960	2960	2960	2960	0
613	20250124	101400	3287415	2960	2960	2960	2960	1
614	20250124	101300	3284455	2955	2955	2955	2955	0
615	20250124	101200	3284455	2955	2955	2955	2955	0
616	20250124	101100	3284455	2955	2955	2955	2955	0
617	20250124	101000	3284455	2955	2955	2955	2955	0
618	20250124	100900	3284455	2955	2955	2955	2955	0
619	20250124	100800	3284455	2955	2955	2955	2955	0
620	20250124	100700	3284455	2955	2955	2955	2955	0
621	20250124	100600	3284455	2955	2960	2960	2955	130
622	20250124	100500	2900190	2970	2970	2970	2970	0
623	20250124	100400	2900190	2970	2970	2970	2970	0
624	20250124	100300	2900190	2970	2970	2970	2970	0
625	20250124	100200	2900190	2970	2970	2970	2970	0
626	20250124	100100	2900190	2970	2970	2970	2970	0
627	20250124	100000	2900190	2970	2970	2970	2970	0
628	20250124	095900	2900190	2970	2970	2970	2970	0
629	20250124	095800	2900190	2970	2970	2970	2970	0
630	20250124	095700	2900190	2970	2970	2970	2970	1
631	20250124	095600	2897220	2970	2970	2970	2970	1
632	20250124	095500	2894250	2960	2960	2960	2960	0
633	20250124	095400	2894250	2960	2960	2960	2960	1
634	20250124	095300	2891290	2970	2965	2970	2965	2
635	20250124	095200	2885355	2970	2970	2970	2970	0
636	20250124	095100	2885355	2970	2970	2970	2970	0
637	20250124	095000	2885355	2970	2970	2970	2970	0
638	20250124	094900	2885355	2970	2970	2970	2970	0
639	20250124	094800	2885355	2970	2970	2970	2970	3
640	20250124	094700	2876445	2970	2970	2970	2970	0
641	20250124	094600	2876445	2970	2970	2970	2970	30
642	20250124	094500	2787345	2970	2970	2970	2970	0
643	20250124	094400	2787345	2970	2970	2970	2970	1
644	20250124	094300	2784375	2970	2970	2970	2970	0
645	20250124	094200	2784375	2970	2970	2970	2970	0
646	20250124	094100	2784375	2970	2970	2970	2970	0
647	20250124	094000	2784375	2970	2965	2970	2965	4
648	20250124	093900	2772505	2960	2960	2960	2960	0
649	20250124	093800	2772505	2960	2975	2975	2960	62
650	20250124	093700	2588660	2980	2980	2980	2980	2
651	20250124	093600	2582700	2985	2985	2985	2985	4
652	20250124	093500	2570760	2970	2970	2970	2970	0
653	20250124	093400	2570760	2970	2970	2970	2970	0
654	20250124	093300	2570760	2970	2970	2970	2970	0
655	20250124	093200	2570760	2970	2970	2970	2970	6
656	20250124	093100	2552940	2985	2985	2985	2985	0
657	20250124	093000	2552940	2985	2985	2985	2985	5
658	20250124	092900	2538015	2975	2975	2975	2975	130
659	20250124	092800	2151265	2975	2970	2985	2970	101
660	20250124	092700	1851120	2975	2975	2975	2975	0
661	20250124	092600	1851120	2975	2975	2975	2975	33
662	20250124	092500	1752945	2985	2970	2985	2970	113
663	20250124	092400	1417305	2970	2970	2970	2970	0
664	20250124	092300	1417305	2970	2970	2970	2970	0
665	20250124	092200	1417305	2970	2970	2970	2970	0
666	20250124	092100	1417305	2970	2975	2975	2970	22
667	20250124	092000	1351960	2970	2970	2970	2970	1
668	20250124	091900	1348990	2995	2995	2995	2995	0
669	20250124	091800	1348990	2995	2995	2995	2995	1
670	20250124	091700	1345995	2990	2990	2990	2990	0
671	20250124	091600	1345995	2990	2990	2990	2990	2
672	20250124	091500	1340015	2990	2990	2990	2990	0
673	20250124	091400	1340015	2990	2990	2990	2990	0
674	20250124	091300	1340015	2990	2990	2990	2990	0
675	20250124	091200	1340015	2990	2990	2990	2990	0
676	20250124	091100	1340015	2990	2990	2990	2990	0
677	20250124	091000	1340015	2990	2990	2990	2990	10
678	20250124	090900	1310115	2995	2995	2995	2995	3
679	20250124	090800	1301130	2995	2995	2995	2995	0
680	20250124	090700	1301130	2995	2995	2995	2995	1
681	20250124	090600	1298135	2995	2995	2995	2995	0
682	20250124	090500	1298135	2995	2995	2995	2995	0
683	20250124	090400	1298135	2995	2995	2995	2995	1
684	20250124	090300	1295140	2970	2975	2975	2970	256
685	20250124	090200	534815	3005	3005	3005	3005	0
686	20250124	090100	534815	3005	3005	3005	3005	0
687	20250124	090000	534815	3005	2970	3005	2970	180