KissMeData/246720/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205400	22903205	4175	4175	4175	4175	121
3	20250124	205300	22903205	4175	4175	4175	4175	0
4	20250124	205200	22903205	4175	4175	4175	4175	0
5	20250124	205100	22903205	4175	4175	4175	4175	0
6	20250124	205000	22903205	4175	4175	4175	4175	0
7	20250124	204900	22903205	4175	4175	4175	4175	0
8	20250124	204800	22903205	4175	4175	4175	4175	0
9	20250124	204700	22903205	4175	4175	4175	4175	0
10	20250124	204600	22903205	4175	4175	4175	4175	0
11	20250124	204500	22903205	4175	4175	4175	4175	0
12	20250124	204400	22903205	4175	4175	4175	4175	0
13	20250124	204300	22903205	4175	4175	4175	4175	0
14	20250124	204200	22903205	4175	4175	4175	4175	0
15	20250124	204100	22903205	4175	4175	4175	4175	0
16	20250124	204000	22903205	4175	4175	4175	4175	0
17	20250124	203900	22903205	4175	4175	4175	4175	0
18	20250124	203800	22903205	4175	4175	4175	4175	0
19	20250124	203700	22903205	4175	4175	4175	4175	0
20	20250124	203600	22903205	4175	4175	4175	4175	0
21	20250124	203500	22903205	4175	4175	4175	4175	0
22	20250124	203400	22903205	4175	4175	4175	4175	0
23	20250124	203300	22903205	4175	4175	4175	4175	0
24	20250124	203200	22903205	4175	4175	4175	4175	0
25	20250124	203100	22903205	4175	4175	4175	4175	0
26	20250124	203000	22903205	4175	4175	4175	4175	0
27	20250124	202900	22903205	4175	4175	4175	4175	0
28	20250124	202800	22903205	4175	4175	4175	4175	0
29	20250124	202700	22903205	4175	4175	4175	4175	0
30	20250124	202600	22903205	4175	4175	4175	4175	0
31	20250124	202500	22903205	4175	4175	4175	4175	0
32	20250124	202400	22903205	4175	4175	4175	4175	121
33	20250124	202300	22903205	4175	4175	4175	4175	0
34	20250124	202200	22903205	4175	4175	4175	4175	0
35	20250124	202100	22903205	4175	4175	4175	4175	0
36	20250124	202000	22903205	4175	4175	4175	4175	0
37	20250124	201900	22903205	4175	4175	4175	4175	0
38	20250124	201800	22903205	4175	4175	4175	4175	0
39	20250124	201700	22903205	4175	4175	4175	4175	0
40	20250124	201600	22903205	4175	4175	4175	4175	0
41	20250124	201500	22903205	4175	4175	4175	4175	0
42	20250124	201400	22903205	4175	4175	4175	4175	0
43	20250124	201300	22903205	4175	4175	4175	4175	0
44	20250124	201200	22903205	4175	4175	4175	4175	0
45	20250124	201100	22903205	4175	4175	4175	4175	0
46	20250124	201000	22903205	4175	4175	4175	4175	0
47	20250124	200900	22903205	4175	4175	4175	4175	0
48	20250124	200800	22903205	4175	4175	4175	4175	0
49	20250124	200700	22903205	4175	4175	4175	4175	0
50	20250124	200600	22903205	4175	4175	4175	4175	0
51	20250124	200500	22903205	4175	4175	4175	4175	0
52	20250124	200400	22903205	4175	4175	4175	4175	0
53	20250124	200300	22903205	4175	4175	4175	4175	0
54	20250124	200200	22903205	4175	4175	4175	4175	0
55	20250124	200100	22903205	4175	4175	4175	4175	0
56	20250124	200000	22903205	4175	4175	4175	4175	0
57	20250124	195900	22903205	4175	4175	4175	4175	0
58	20250124	195800	22903205	4175	4175	4175	4175	0
59	20250124	195700	22903205	4175	4175	4175	4175	0
60	20250124	195600	22903205	4175	4175	4175	4175	0
61	20250124	195500	22903205	4175	4175	4175	4175	0
62	20250124	195400	22903205	4175	4175	4175	4175	121
63	20250124	195300	22903205	4175	4175	4175	4175	0
64	20250124	195200	22903205	4175	4175	4175	4175	0
65	20250124	195100	22903205	4175	4175	4175	4175	0
66	20250124	195000	22903205	4175	4175	4175	4175	0
67	20250124	194900	22903205	4175	4175	4175	4175	0
68	20250124	194800	22903205	4175	4175	4175	4175	0
69	20250124	194700	22903205	4175	4175	4175	4175	0
70	20250124	194600	22903205	4175	4175	4175	4175	0
71	20250124	194500	22903205	4175	4175	4175	4175	0
72	20250124	194400	22903205	4175	4175	4175	4175	0
73	20250124	194300	22903205	4175	4175	4175	4175	0
74	20250124	194200	22903205	4175	4175	4175	4175	0
75	20250124	194100	22903205	4175	4175	4175	4175	0
76	20250124	194000	22903205	4175	4175	4175	4175	0
77	20250124	193900	22903205	4175	4175	4175	4175	0
78	20250124	193800	22903205	4175	4175	4175	4175	0
79	20250124	193700	22903205	4175	4175	4175	4175	0
80	20250124	193600	22903205	4175	4175	4175	4175	0
81	20250124	193500	22903205	4175	4175	4175	4175	0
82	20250124	193400	22903205	4175	4175	4175	4175	0
83	20250124	193300	22903205	4175	4175	4175	4175	0
84	20250124	193200	22903205	4175	4175	4175	4175	0
85	20250124	193100	22903205	4175	4175	4175	4175	0
86	20250124	193000	22903205	4175	4175	4175	4175	0
87	20250124	192900	22903205	4175	4175	4175	4175	0
88	20250124	192800	22903205	4175	4175	4175	4175	0
89	20250124	192700	22903205	4175	4175	4175	4175	0
90	20250124	192600	22903205	4175	4175	4175	4175	0
91	20250124	192500	22903205	4175	4175	4175	4175	0
92	20250124	192400	22903205	4175	4175	4175	4175	121
93	20250124	192300	22903205	4175	4175	4175	4175	0
94	20250124	192200	22903205	4175	4175	4175	4175	0
95	20250124	192100	22903205	4175	4175	4175	4175	0
96	20250124	192000	22903205	4175	4175	4175	4175	0
97	20250124	191900	22903205	4175	4175	4175	4175	0
98	20250124	191800	22903205	4175	4175	4175	4175	0
99	20250124	191700	22903205	4175	4175	4175	4175	0
100	20250124	191600	22903205	4175	4175	4175	4175	0
101	20250124	191500	22903205	4175	4175	4175	4175	0
102	20250124	191400	22903205	4175	4175	4175	4175	0
103	20250124	191300	22903205	4175	4175	4175	4175	0
104	20250124	191200	22903205	4175	4175	4175	4175	0
105	20250124	191100	22903205	4175	4175	4175	4175	0
106	20250124	191000	22903205	4175	4175	4175	4175	0
107	20250124	190900	22903205	4175	4175	4175	4175	0
108	20250124	190800	22903205	4175	4175	4175	4175	0
109	20250124	190700	22903205	4175	4175	4175	4175	0
110	20250124	190600	22903205	4175	4175	4175	4175	0
111	20250124	190500	22903205	4175	4175	4175	4175	0
112	20250124	190400	22903205	4175	4175	4175	4175	0
113	20250124	190300	22903205	4175	4175	4175	4175	0
114	20250124	190200	22903205	4175	4175	4175	4175	0
115	20250124	190100	22903205	4175	4175	4175	4175	0
116	20250124	190000	22903205	4175	4175	4175	4175	0
117	20250124	185900	22903205	4175	4175	4175	4175	0
118	20250124	185800	22903205	4175	4175	4175	4175	0
119	20250124	185700	22903205	4175	4175	4175	4175	0
120	20250124	185600	22903205	4175	4175	4175	4175	0
121	20250124	185500	22903205	4175	4175	4175	4175	0
122	20250124	185400	22903205	4175	4175	4175	4175	121
123	20250124	185300	22903205	4175	4175	4175	4175	0
124	20250124	185200	22903205	4175	4175	4175	4175	0
125	20250124	185100	22903205	4175	4175	4175	4175	0
126	20250124	185000	22903205	4175	4175	4175	4175	0
127	20250124	184900	22903205	4175	4175	4175	4175	0
128	20250124	184800	22903205	4175	4175	4175	4175	0
129	20250124	184700	22903205	4175	4175	4175	4175	0
130	20250124	184600	22903205	4175	4175	4175	4175	0
131	20250124	184500	22903205	4175	4175	4175	4175	0
132	20250124	184400	22903205	4175	4175	4175	4175	0
133	20250124	184300	22903205	4175	4175	4175	4175	0
134	20250124	184200	22903205	4175	4175	4175	4175	0
135	20250124	184100	22903205	4175	4175	4175	4175	0
136	20250124	184000	22903205	4175	4175	4175	4175	0
137	20250124	183900	22903205	4175	4175	4175	4175	0
138	20250124	183800	22903205	4175	4175	4175	4175	0
139	20250124	183700	22903205	4175	4175	4175	4175	0
140	20250124	183600	22903205	4175	4175	4175	4175	0
141	20250124	183500	22903205	4175	4175	4175	4175	0
142	20250124	183400	22903205	4175	4175	4175	4175	0
143	20250124	183300	22903205	4175	4175	4175	4175	0
144	20250124	183200	22903205	4175	4175	4175	4175	0
145	20250124	183100	22903205	4175	4175	4175	4175	0
146	20250124	183000	22903205	4175	4175	4175	4175	0
147	20250124	182900	22903205	4175	4175	4175	4175	0
148	20250124	182800	22903205	4175	4175	4175	4175	0
149	20250124	182700	22903205	4175	4175	4175	4175	0
150	20250124	182600	22903205	4175	4175	4175	4175	0
151	20250124	182500	22903205	4175	4175	4175	4175	0
152	20250124	182400	22903205	4175	4175	4175	4175	121
153	20250124	182300	22903205	4175	4175	4175	4175	0
154	20250124	182200	22903205	4175	4175	4175	4175	0
155	20250124	182100	22903205	4175	4175	4175	4175	0
156	20250124	182000	22903205	4175	4175	4175	4175	0
157	20250124	181900	22903205	4175	4175	4175	4175	0
158	20250124	181800	22903205	4175	4175	4175	4175	0
159	20250124	181700	22903205	4175	4175	4175	4175	0
160	20250124	181600	22903205	4175	4175	4175	4175	0
161	20250124	181500	22903205	4175	4175	4175	4175	0
162	20250124	181400	22903205	4175	4175	4175	4175	0
163	20250124	181300	22903205	4175	4175	4175	4175	0
164	20250124	181200	22903205	4175	4175	4175	4175	0
165	20250124	181100	22903205	4175	4175	4175	4175	0
166	20250124	181000	22903205	4175	4175	4175	4175	0
167	20250124	180900	22903205	4175	4175	4175	4175	0
168	20250124	180800	22903205	4175	4175	4175	4175	0
169	20250124	180700	22903205	4175	4175	4175	4175	0
170	20250124	180600	22903205	4175	4175	4175	4175	0
171	20250124	180500	22903205	4175	4175	4175	4175	0
172	20250124	180400	22903205	4175	4175	4175	4175	0
173	20250124	180300	22903205	4175	4175	4175	4175	0
174	20250124	180200	22903205	4175	4175	4175	4175	0
175	20250124	180100	22903205	4175	4175	4175	4175	0
176	20250124	180000	22903205	4175	4175	4175	4175	0
177	20250124	175900	22903205	4175	4175	4175	4175	0
178	20250124	175800	22903205	4175	4175	4175	4175	0
179	20250124	175700	22903205	4175	4175	4175	4175	0
180	20250124	175600	22903205	4175	4175	4175	4175	0
181	20250124	175500	22903205	4175	4175	4175	4175	0
182	20250124	175400	22903205	4175	4175	4175	4175	121
183	20250124	175300	22903205	4175	4175	4175	4175	0
184	20250124	175200	22903205	4175	4175	4175	4175	0
185	20250124	175100	22903205	4175	4175	4175	4175	0
186	20250124	175000	22903205	4175	4175	4175	4175	0
187	20250124	174900	22903205	4175	4175	4175	4175	0
188	20250124	174800	22903205	4175	4175	4175	4175	0
189	20250124	174700	22903205	4175	4175	4175	4175	0
190	20250124	174600	22903205	4175	4175	4175	4175	0
191	20250124	174500	22903205	4175	4175	4175	4175	0
192	20250124	174400	22903205	4175	4175	4175	4175	0
193	20250124	174300	22903205	4175	4175	4175	4175	0
194	20250124	174200	22903205	4175	4175	4175	4175	0
195	20250124	174100	22903205	4175	4175	4175	4175	0
196	20250124	174000	22903205	4175	4175	4175	4175	0
197	20250124	173900	22903205	4175	4175	4175	4175	0
198	20250124	173800	22903205	4175	4175	4175	4175	0
199	20250124	173700	22903205	4175	4175	4175	4175	0
200	20250124	173600	22903205	4175	4175	4175	4175	0
201	20250124	173500	22903205	4175	4175	4175	4175	0
202	20250124	173400	22903205	4175	4175	4175	4175	0
203	20250124	173300	22903205	4175	4175	4175	4175	0
204	20250124	173200	22903205	4175	4175	4175	4175	0
205	20250124	173100	22903205	4175	4175	4175	4175	0
206	20250124	173000	22903205	4175	4175	4175	4175	0
207	20250124	172900	22903205	4175	4175	4175	4175	0
208	20250124	172800	22903205	4175	4175	4175	4175	0
209	20250124	172700	22903205	4175	4175	4175	4175	0
210	20250124	172600	22903205	4175	4175	4175	4175	0
211	20250124	172500	22903205	4175	4175	4175	4175	0
212	20250124	172400	22903205	4175	4175	4175	4175	121
213	20250124	172300	22903205	4175	4175	4175	4175	0
214	20250124	172200	22903205	4175	4175	4175	4175	0
215	20250124	172100	22903205	4175	4175	4175	4175	0
216	20250124	172000	22903205	4175	4175	4175	4175	0
217	20250124	171900	22903205	4175	4175	4175	4175	0
218	20250124	171800	22903205	4175	4175	4175	4175	0
219	20250124	171700	22903205	4175	4175	4175	4175	0
220	20250124	171600	22903205	4175	4175	4175	4175	0
221	20250124	171500	22903205	4175	4175	4175	4175	0
222	20250124	171400	22903205	4175	4175	4175	4175	0
223	20250124	171300	22903205	4175	4175	4175	4175	0
224	20250124	171200	22903205	4175	4175	4175	4175	0
225	20250124	171100	22903205	4175	4175	4175	4175	0
226	20250124	171000	22903205	4175	4175	4175	4175	0
227	20250124	170900	22903205	4175	4175	4175	4175	0
228	20250124	170800	22903205	4175	4175	4175	4175	0
229	20250124	170700	22903205	4175	4175	4175	4175	0
230	20250124	170600	22903205	4175	4175	4175	4175	0
231	20250124	170500	22903205	4175	4175	4175	4175	0
232	20250124	170400	22903205	4175	4175	4175	4175	0
233	20250124	170300	22903205	4175	4175	4175	4175	0
234	20250124	170200	22903205	4175	4175	4175	4175	0
235	20250124	170100	22903205	4175	4175	4175	4175	0
236	20250124	170000	22903205	4175	4175	4175	4175	0
237	20250124	165900	22903205	4175	4175	4175	4175	0
238	20250124	165800	22903205	4175	4175	4175	4175	0
239	20250124	165700	22903205	4175	4175	4175	4175	0
240	20250124	165600	22903205	4175	4175	4175	4175	0
241	20250124	165500	22903205	4175	4175	4175	4175	0
242	20250124	165400	22903205	4175	4175	4175	4175	121
243	20250124	165300	22903205	4175	4175	4175	4175	0
244	20250124	165200	22903205	4175	4175	4175	4175	0
245	20250124	165100	22903205	4175	4175	4175	4175	0
246	20250124	165000	22903205	4175	4175	4175	4175	0
247	20250124	164900	22903205	4175	4175	4175	4175	0
248	20250124	164800	22903205	4175	4175	4175	4175	0
249	20250124	164700	22903205	4175	4175	4175	4175	0
250	20250124	164600	22903205	4175	4175	4175	4175	0
251	20250124	164500	22903205	4175	4175	4175	4175	0
252	20250124	164400	22903205	4175	4175	4175	4175	0
253	20250124	164300	22903205	4175	4175	4175	4175	0
254	20250124	164200	22903205	4175	4175	4175	4175	0
255	20250124	164100	22903205	4175	4175	4175	4175	0
256	20250124	164000	22903205	4175	4175	4175	4175	0
257	20250124	163900	22903205	4175	4175	4175	4175	0
258	20250124	163800	22903205	4175	4175	4175	4175	0
259	20250124	163700	22903205	4175	4175	4175	4175	0
260	20250124	163600	22903205	4175	4175	4175	4175	0
261	20250124	163500	22903205	4175	4175	4175	4175	0
262	20250124	163400	22903205	4175	4175	4175	4175	0
263	20250124	163300	22903205	4175	4175	4175	4175	0
264	20250124	163200	22903205	4175	4175	4175	4175	0
265	20250124	163100	22903205	4175	4175	4175	4175	0
266	20250124	163000	22903205	4175	4175	4175	4175	0
267	20250124	162900	22903205	4175	4175	4175	4175	0
268	20250124	162800	22903205	4175	4175	4175	4175	0
269	20250124	162700	22903205	4175	4175	4175	4175	0
270	20250124	162600	22903205	4175	4175	4175	4175	0
271	20250124	162500	22903205	4175	4175	4175	4175	0
272	20250124	162400	22903205	4175	4175	4175	4175	121
273	20250124	162300	22903205	4175	4175	4175	4175	0
274	20250124	162200	22903205	4175	4175	4175	4175	0
275	20250124	162100	22903205	4175	4175	4175	4175	0
276	20250124	162000	22903205	4175	4175	4175	4175	0
277	20250124	161900	22903205	4175	4175	4175	4175	0
278	20250124	161800	22903205	4175	4175	4175	4175	0
279	20250124	161700	22903205	4175	4175	4175	4175	0
280	20250124	161600	22903205	4175	4175	4175	4175	0
281	20250124	161500	22903205	4175	4175	4175	4175	0
282	20250124	161400	22903205	4175	4175	4175	4175	0
283	20250124	161300	22903205	4175	4175	4175	4175	0
284	20250124	161200	22903205	4175	4175	4175	4175	0
285	20250124	161100	22903205	4175	4175	4175	4175	0
286	20250124	161000	22903205	4175	4175	4175	4175	0
287	20250124	160900	22903205	4175	4175	4175	4175	0
288	20250124	160800	22903205	4175	4175	4175	4175	0
289	20250124	160700	22903205	4175	4175	4175	4175	0
290	20250124	160600	22903205	4175	4175	4175	4175	0
291	20250124	160500	22903205	4175	4175	4175	4175	0
292	20250124	160400	22903205	4175	4175	4175	4175	0
293	20250124	160300	22903205	4175	4175	4175	4175	0
294	20250124	160200	22903205	4175	4175	4175	4175	0
295	20250124	160100	22903205	4175	4175	4175	4175	0
296	20250124	160000	22903205	4175	4175	4175	4175	0
297	20250124	155900	22903205	4175	4175	4175	4175	0
298	20250124	155800	22903205	4175	4175	4175	4175	0
299	20250124	155700	22903205	4175	4175	4175	4175	0
300	20250124	155600	22903205	4175	4175	4175	4175	0
301	20250124	155500	22903205	4175	4175	4175	4175	0
302	20250124	155400	22903205	4175	4175	4175	4175	121
303	20250124	155300	22903205	4175	4175	4175	4175	0
304	20250124	155200	22903205	4175	4175	4175	4175	0
305	20250124	155100	22903205	4175	4175	4175	4175	0
306	20250124	155000	22903205	4175	4175	4175	4175	0
307	20250124	154900	22903205	4175	4175	4175	4175	0
308	20250124	154800	22903205	4175	4175	4175	4175	0
309	20250124	154700	22903205	4175	4175	4175	4175	0
310	20250124	154600	22903205	4175	4175	4175	4175	0
311	20250124	154500	22903205	4175	4175	4175	4175	0
312	20250124	154400	22903205	4175	4175	4175	4175	0
313	20250124	154300	22903205	4175	4175	4175	4175	0
314	20250124	154200	22903205	4175	4175	4175	4175	0
315	20250124	154100	22903205	4175	4175	4175	4175	0
316	20250124	154000	22903205	4175	4175	4175	4175	0
317	20250124	153900	22903205	4175	4175	4175	4175	0
318	20250124	153800	22903205	4175	4175	4175	4175	0
319	20250124	153700	22903205	4175	4175	4175	4175	0
320	20250124	153600	22903205	4175	4175	4175	4175	0
321	20250124	153500	22903205	4175	4175	4175	4175	0
322	20250124	153400	22903205	4175	4175	4175	4175	0
323	20250124	153300	22903205	4175	4175	4175	4175	0
324	20250124	153200	22903205	4175	4175	4175	4175	0
325	20250124	153100	22903205	4175	4175	4175	4175	0
326	20250124	153000	22903205	4175	4175	4175	4175	121
327	20250124	152900	22398030	4175	4175	4175	4175	0
328	20250124	152800	22398030	4175	4175	4175	4175	0
329	20250124	152700	22398030	4175	4175	4175	4175	0
330	20250124	152600	22398030	4175	4175	4175	4175	0
331	20250124	152500	22398030	4175	4175	4175	4175	0
332	20250124	152400	22398030	4175	4175	4175	4175	0
333	20250124	152300	22398030	4175	4175	4175	4175	0
334	20250124	152200	22398030	4175	4175	4175	4175	0
335	20250124	152100	22398030	4175	4175	4175	4175	0
336	20250124	152000	22398030	4175	4175	4175	4175	0
337	20250124	151900	22398030	4175	4135	4175	4135	326
338	20250124	151800	21039935	4165	4125	4165	4125	19
339	20250124	151700	20961205	4160	4160	4160	4150	34
340	20250124	151600	20819805	4165	4165	4165	4165	0
341	20250124	151500	20819805	4165	4165	4165	4165	0
342	20250124	151400	20819805	4165	4165	4165	4165	0
343	20250124	151300	20819805	4165	4165	4165	4160	33
344	20250124	151200	20682365	4170	4165	4170	4160	14
345	20250124	151100	20624060	4165	4145	4165	4145	194
346	20250124	151000	19819595	4145	4125	4145	4120	301
347	20250124	150900	18579300	4145	4145	4145	4145	0
348	20250124	150800	18579300	4145	4145	4145	4145	0
349	20250124	150700	18579300	4145	4140	4145	4140	101
350	20250124	150600	18161040	4140	4140	4140	4140	0
351	20250124	150500	18161040	4140	4140	4140	4140	0
352	20250124	150400	18161040	4140	4130	4140	4130	328
353	20250124	150300	16805980	4130	4130	4130	4130	200
354	20250124	150200	15979980	4130	4130	4130	4130	81
355	20250124	150100	15645450	4130	4130	4130	4130	100
356	20250124	150000	15232450	4130	4130	4130	4130	0
357	20250124	145900	15232450	4130	4130	4130	4130	0
358	20250124	145800	15232450	4130	4130	4130	4130	300
359	20250124	145700	13993450	4130	4130	4130	4130	0
360	20250124	145600	13993450	4130	4130	4130	4130	0
361	20250124	145500	13993450	4130	4130	4130	4130	1
362	20250124	145400	13989320	4125	4125	4125	4125	5
363	20250124	145300	13968695	4130	4130	4130	4130	1
364	20250124	145200	13964565	4125	4125	4125	4125	0
365	20250124	145100	13964565	4125	4125	4125	4125	4
366	20250124	145000	13948065	4130	4130	4130	4130	0
367	20250124	144900	13948065	4130	4130	4130	4130	0
368	20250124	144800	13948065	4130	4130	4130	4130	1
369	20250124	144700	13943935	4125	4125	4125	4125	0
370	20250124	144600	13943935	4125	4125	4125	4125	0
371	20250124	144500	13943935	4125	4125	4125	4125	2
372	20250124	144400	13935685	4130	4130	4130	4130	0
373	20250124	144300	13935685	4130	4130	4130	4130	0
374	20250124	144200	13935685	4130	4130	4130	4130	1
375	20250124	144100	13931555	4125	4125	4125	4125	0
376	20250124	144000	13931555	4125	4125	4125	4125	3
377	20250124	143900	13919180	4130	4130	4130	4130	30
378	20250124	143800	13795280	4130	4130	4130	4130	0
379	20250124	143700	13795280	4130	4130	4130	4130	15
380	20250124	143600	13733330	4130	4130	4130	4130	30
381	20250124	143500	13609430	4130	4120	4130	4115	14
382	20250124	143400	13551785	4130	4130	4130	4130	0
383	20250124	143300	13551785	4130	4120	4130	4120	17
384	20250124	143200	13481720	4130	4130	4130	4130	1
385	20250124	143100	13477590	4125	4125	4125	4125	0
386	20250124	143000	13477590	4125	4125	4125	4125	0
387	20250124	142900	13477590	4125	4125	4125	4125	0
388	20250124	142800	13477590	4125	4125	4125	4125	8
389	20250124	142700	13444590	4125	4125	4125	4125	5
390	20250124	142600	13423965	4130	4130	4130	4130	0
391	20250124	142500	13423965	4130	4130	4130	4130	0
392	20250124	142400	13423965	4130	4130	4130	4130	0
393	20250124	142300	13423965	4130	4130	4130	4130	0
394	20250124	142200	13423965	4130	4130	4130	4130	0
395	20250124	142100	13423965	4130	4130	4130	4130	1
396	20250124	142000	13419835	4120	4120	4120	4120	0
397	20250124	141900	13419835	4120	4120	4120	4120	0
398	20250124	141800	13419835	4120	4120	4120	4120	0
399	20250124	141700	13419835	4120	4120	4120	4120	0
400	20250124	141600	13419835	4120	4120	4120	4120	0
401	20250124	141500	13419835	4120	4120	4120	4120	0
402	20250124	141400	13419835	4120	4120	4120	4120	0
403	20250124	141300	13419835	4120	4125	4125	4120	137
404	20250124	141200	12855370	4125	4125	4125	4125	0
405	20250124	141100	12855370	4125	4125	4125	4125	0
406	20250124	141000	12855370	4125	4125	4125	4125	59
407	20250124	140900	12611995	4130	4130	4130	4130	0
408	20250124	140800	12611995	4130	4130	4130	4130	0
409	20250124	140700	12611995	4130	4130	4130	4130	0
410	20250124	140600	12611995	4130	4130	4130	4130	0
411	20250124	140500	12611995	4130	4130	4130	4130	1
412	20250124	140400	12607865	4130	4130	4130	4130	0
413	20250124	140300	12607865	4130	4130	4130	4130	0
414	20250124	140200	12607865	4130	4130	4130	4130	1
415	20250124	140100	12603735	4130	4130	4130	4130	0
416	20250124	140000	12603735	4130	4130	4130	4130	180
417	20250124	135900	11860335	4135	4135	4135	4135	0
418	20250124	135800	11860335	4135	4135	4135	4135	0
419	20250124	135700	11860335	4135	4135	4135	4135	0
420	20250124	135600	11860335	4135	4135	4135	4135	0
421	20250124	135500	11860335	4135	4135	4135	4135	21
422	20250124	135400	11773500	4135	4135	4135	4135	1
423	20250124	135300	11769365	4130	4130	4130	4130	0
424	20250124	135200	11769365	4130	4130	4130	4130	0
425	20250124	135100	11769365	4130	4130	4130	4130	5
426	20250124	135000	11748715	4130	4130	4130	4130	0
427	20250124	134900	11748715	4130	4130	4130	4130	0
428	20250124	134800	11748715	4130	4130	4130	4130	10
429	20250124	134700	11707415	4135	4135	4135	4135	0
430	20250124	134600	11707415	4135	4135	4135	4135	0
431	20250124	134500	11707415	4135	4135	4135	4135	0
432	20250124	134400	11707415	4135	4135	4135	4135	0
433	20250124	134300	11707415	4135	4135	4135	4135	0
434	20250124	134200	11707415	4135	4135	4135	4135	0
435	20250124	134100	11707415	4135	4135	4135	4135	0
436	20250124	134000	11707415	4135	4135	4135	4135	1
437	20250124	133900	11703280	4135	4135	4135	4135	2
438	20250124	133800	11695010	4130	4135	4135	4130	8
439	20250124	133700	11661950	4135	4135	4135	4135	1
440	20250124	133600	11657815	4120	4120	4120	4120	0
441	20250124	133500	11657815	4120	4120	4120	4120	0
442	20250124	133400	11657815	4120	4120	4120	4120	0
443	20250124	133300	11657815	4120	4120	4120	4120	0
444	20250124	133200	11657815	4120	4120	4120	4120	0
445	20250124	133100	11657815	4120	4120	4120	4120	30
446	20250124	133000	11534215	4145	4145	4145	4145	0
447	20250124	132900	11534215	4145	4145	4145	4145	0
448	20250124	132800	11534215	4145	4145	4145	4145	0
449	20250124	132700	11534215	4145	4145	4145	4145	0
450	20250124	132600	11534215	4145	4145	4145	4145	0
451	20250124	132500	11534215	4145	4145	4145	4145	0
452	20250124	132400	11534215	4145	4145	4145	4145	0
453	20250124	132300	11534215	4145	4145	4145	4145	0
454	20250124	132200	11534215	4145	4145	4145	4145	0
455	20250124	132100	11534215	4145	4145	4145	4145	0
456	20250124	132000	11534215	4145	4145	4145	4145	0
457	20250124	131900	11534215	4145	4120	4145	4120	140
458	20250124	131800	10957390	4120	4120	4145	4120	82
459	20250124	131700	10619525	4150	4150	4150	4150	0
460	20250124	131600	10619525	4150	4150	4150	4150	0
461	20250124	131500	10619525	4150	4150	4150	4150	0
462	20250124	131400	10619525	4150	4150	4150	4150	0
463	20250124	131300	10619525	4150	4120	4150	4120	100
464	20250124	131200	10206350	4120	4120	4120	4120	0
465	20250124	131100	10206350	4120	4120	4120	4120	0
466	20250124	131000	10206350	4120	4120	4120	4120	0
467	20250124	130900	10206350	4120	4120	4120	4120	0
468	20250124	130800	10206350	4120	4120	4120	4120	0
469	20250124	130700	10206350	4120	4120	4120	4120	5
470	20250124	130600	10185750	4120	4120	4120	4120	1
471	20250124	130500	10181630	4120	4120	4120	4120	0
472	20250124	130400	10181630	4120	4120	4120	4120	0
473	20250124	130300	10181630	4120	4120	4120	4120	0
474	20250124	130200	10181630	4120	4120	4120	4120	0
475	20250124	130100	10181630	4120	4120	4120	4120	0
476	20250124	130000	10181630	4120	4120	4120	4120	0
477	20250124	125900	10181630	4120	4120	4120	4120	134
478	20250124	125800	9629550	4145	4145	4145	4145	40
479	20250124	125700	9463750	4145	4145	4145	4145	0
480	20250124	125600	9463750	4145	4145	4145	4145	0
481	20250124	125500	9463750	4145	4145	4145	4145	0
482	20250124	125400	9463750	4145	4145	4145	4145	0
483	20250124	125300	9463750	4145	4145	4145	4145	1
484	20250124	125200	9459605	4140	4140	4140	4140	0
485	20250124	125100	9459605	4140	4140	4140	4140	0
486	20250124	125000	9459605	4140	4140	4140	4140	0
487	20250124	124900	9459605	4140	4140	4140	4140	2
488	20250124	124800	9451325	4145	4145	4145	4145	0
489	20250124	124700	9451325	4145	4145	4145	4145	0
490	20250124	124600	9451325	4145	4145	4145	4145	0
491	20250124	124500	9451325	4145	4145	4145	4145	0
492	20250124	124400	9451325	4145	4145	4145	4145	0
493	20250124	124300	9451325	4145	4145	4145	4145	0
494	20250124	124200	9451325	4145	4145	4145	4145	0
495	20250124	124100	9451325	4145	4145	4145	4145	0
496	20250124	124000	9451325	4145	4145	4145	4145	52
497	20250124	123900	9235785	4145	4145	4145	4145	10
498	20250124	123800	9194335	4145	4145	4145	4145	0
499	20250124	123700	9194335	4145	4125	4145	4125	97
500	20250124	123600	8792420	4125	4125	4125	4125	0
501	20250124	123500	8792420	4125	4125	4125	4125	0
502	20250124	123400	8792420	4125	4125	4125	4125	1
503	20250124	123300	8788295	4120	4120	4120	4120	1
504	20250124	123200	8784175	4145	4145	4145	4145	0
505	20250124	123100	8784175	4145	4145	4145	4145	0
506	20250124	123000	8784175	4145	4145	4145	4145	0
507	20250124	122900	8784175	4145	4145	4145	4145	0
508	20250124	122800	8784175	4145	4145	4145	4145	0
509	20250124	122700	8784175	4145	4145	4145	4145	0
510	20250124	122600	8784175	4145	4145	4145	4145	2
511	20250124	122500	8775885	4150	4150	4150	4150	0
512	20250124	122400	8775885	4150	4150	4150	4150	0
513	20250124	122300	8775885	4150	4150	4150	4150	0
514	20250124	122200	8775885	4150	4150	4150	4150	0
515	20250124	122100	8775885	4150	4150	4150	4150	0
516	20250124	122000	8775885	4150	4150	4150	4150	0
517	20250124	121900	8775885	4150	4150	4150	4150	0
518	20250124	121800	8775885	4150	4150	4150	4150	0
519	20250124	121700	8775885	4150	4150	4150	4150	0
520	20250124	121600	8775885	4150	4150	4150	4150	0
521	20250124	121500	8775885	4150	4150	4150	4150	0
522	20250124	121400	8775885	4150	4150	4150	4150	0
523	20250124	121300	8775885	4150	4150	4150	4150	0
524	20250124	121200	8775885	4150	4150	4150	4150	0
525	20250124	121100	8775885	4150	4150	4150	4150	0
526	20250124	121000	8775885	4150	4130	4150	4115	274
527	20250124	120900	7646310	4150	4150	4150	4150	0
528	20250124	120800	7646310	4150	4150	4150	4150	0
529	20250124	120700	7646310	4150	4150	4150	4150	0
530	20250124	120600	7646310	4150	4150	4150	4150	0
531	20250124	120500	7646310	4150	4150	4150	4150	0
532	20250124	120400	7646310	4150	4150	4150	4150	100
533	20250124	120300	7231310	4155	4155	4155	4155	0
534	20250124	120200	7231310	4155	4155	4155	4155	0
535	20250124	120100	7231310	4155	4155	4155	4155	0
536	20250124	120000	7231310	4155	4155	4155	4155	0
537	20250124	115900	7231310	4155	4155	4155	4155	0
538	20250124	115800	7231310	4155	4155	4155	4155	0
539	20250124	115700	7231310	4155	4155	4155	4155	0
540	20250124	115600	7231310	4155	4155	4155	4155	0
541	20250124	115500	7231310	4155	4155	4155	4155	0
542	20250124	115400	7231310	4155	4155	4155	4155	0
543	20250124	115300	7231310	4155	4155	4155	4155	0
544	20250124	115200	7231310	4155	4155	4155	4155	0
545	20250124	115100	7231310	4155	4155	4155	4155	0
546	20250124	115000	7231310	4155	4155	4155	4155	1
547	20250124	114900	7227155	4155	4155	4155	4155	16
548	20250124	114800	7160675	4155	4155	4155	4155	0
549	20250124	114700	7160675	4155	4155	4155	4155	1
550	20250124	114600	7156520	4150	4150	4150	4150	20
551	20250124	114500	7073520	4155	4155	4155	4155	10
552	20250124	114400	7031970	4170	4170	4170	4170	0
553	20250124	114300	7031970	4170	4170	4170	4170	0
554	20250124	114200	7031970	4170	4160	4170	4160	5
555	20250124	114100	7011135	4170	4170	4170	4170	0
556	20250124	114000	7011135	4170	4160	4170	4160	3
557	20250124	113900	6998640	4170	4170	4170	4170	0
558	20250124	113800	6998640	4170	4170	4170	4170	0
559	20250124	113700	6998640	4170	4170	4170	4170	0
560	20250124	113600	6998640	4170	4170	4170	4170	0
561	20250124	113500	6998640	4170	4170	4170	4170	0
562	20250124	113400	6998640	4170	4170	4170	4170	0
563	20250124	113300	6998640	4170	4170	4170	4170	0
564	20250124	113200	6998640	4170	4170	4170	4170	1
565	20250124	113100	6994470	4170	4170	4170	4170	0
566	20250124	113000	6994470	4170	4170	4170	4170	0
567	20250124	112900	6994470	4170	4170	4170	4170	0
568	20250124	112800	6994470	4170	4170	4170	4170	0
569	20250124	112700	6994470	4170	4170	4170	4170	0
570	20250124	112600	6994470	4170	4165	4170	4165	2
571	20250124	112500	6986135	4160	4160	4160	4160	0
572	20250124	112400	6986135	4160	4160	4160	4160	88
573	20250124	112300	6620055	4160	4160	4160	4160	0
574	20250124	112200	6620055	4160	4160	4160	4160	0
575	20250124	112100	6620055	4160	4160	4160	4160	0
576	20250124	112000	6620055	4160	4160	4160	4160	1
577	20250124	111900	6615895	4160	4160	4160	4160	5
578	20250124	111800	6595095	4180	4180	4180	4180	0
579	20250124	111700	6595095	4180	4180	4180	4180	0
580	20250124	111600	6595095	4180	4180	4180	4180	0
581	20250124	111500	6595095	4180	4180	4180	4180	0
582	20250124	111400	6595095	4180	4180	4180	4180	0
583	20250124	111300	6595095	4180	4180	4180	4180	0
584	20250124	111200	6595095	4180	4180	4180	4180	0
585	20250124	111100	6595095	4180	4180	4180	4180	0
586	20250124	111000	6595095	4180	4180	4180	4180	0
587	20250124	110900	6595095	4180	4180	4180	4180	0
588	20250124	110800	6595095	4180	4180	4180	4180	0
589	20250124	110700	6595095	4180	4180	4180	4180	0
590	20250124	110600	6595095	4180	4180	4180	4180	0
591	20250124	110500	6595095	4180	4180	4180	4180	0
592	20250124	110400	6595095	4180	4180	4180	4180	0
593	20250124	110300	6595095	4180	4180	4180	4180	0
594	20250124	110200	6595095	4180	4180	4180	4180	0
595	20250124	110100	6595095	4180	4180	4180	4180	0
596	20250124	110000	6595095	4180	4180	4180	4180	0
597	20250124	105900	6595095	4180	4180	4180	4180	0
598	20250124	105800	6595095	4180	4180	4180	4180	0
599	20250124	105700	6595095	4180	4180	4180	4180	0
600	20250124	105600	6595095	4180	4180	4180	4180	0
601	20250124	105500	6595095	4180	4180	4180	4180	0
602	20250124	105400	6595095	4180	4180	4180	4180	0
603	20250124	105300	6595095	4180	4180	4180	4180	0
604	20250124	105200	6595095	4180	4180	4180	4180	0
605	20250124	105100	6595095	4180	4155	4180	4155	7
606	20250124	105000	6565895	4150	4140	4150	4140	176
607	20250124	104900	5835510	4150	4150	4150	4150	25
608	20250124	104800	5731760	4150	4150	4150	4150	0
609	20250124	104700	5731760	4150	4150	4150	4150	0
610	20250124	104600	5731760	4150	4150	4150	4150	60
611	20250124	104500	5482760	4150	4150	4150	4150	40
612	20250124	104400	5316760	4150	4150	4150	4150	1
613	20250124	104300	5312610	4120	4120	4120	4120	0
614	20250124	104200	5312610	4120	4155	4155	4120	32
615	20250124	104100	5179685	4155	4145	4155	4140	55
616	20250124	104000	4951700	4120	4120	4120	4120	0
617	20250124	103900	4951700	4120	4140	4140	4120	210
618	20250124	103800	4084555	4140	4140	4140	4140	0
619	20250124	103700	4084555	4140	4170	4175	4140	308
620	20250124	103600	2806435	4175	4175	4175	4175	1
621	20250124	103500	2802260	4170	4170	4170	4170	0
622	20250124	103400	2802260	4170	4170	4170	4170	20
623	20250124	103300	2718860	4180	4180	4180	4180	0
624	20250124	103200	2718860	4180	4180	4180	4180	0
625	20250124	103100	2718860	4180	4180	4180	4180	0
626	20250124	103000	2718860	4180	4180	4180	4180	0
627	20250124	102900	2718860	4180	4180	4180	4180	0
628	20250124	102800	2718860	4180	4170	4180	4170	2
629	20250124	102700	2710510	4170	4180	4180	4170	20
630	20250124	102600	2627100	4170	4170	4170	4170	0
631	20250124	102500	2627100	4170	4170	4170	4170	0
632	20250124	102400	2627100	4170	4170	4170	4170	20
633	20250124	102300	2543700	4180	4180	4180	4180	107
634	20250124	102200	2096440	4190	4190	4190	4190	0
635	20250124	102100	2096440	4190	4190	4190	4190	0
636	20250124	102000	2096440	4190	4190	4190	4190	0
637	20250124	101900	2096440	4190	4190	4190	4190	0
638	20250124	101800	2096440	4190	4190	4190	4190	0
639	20250124	101700	2096440	4190	4190	4190	4190	0
640	20250124	101600	2096440	4190	4190	4190	4190	0
641	20250124	101500	2096440	4190	4190	4190	4190	0
642	20250124	101400	2096440	4190	4190	4190	4190	0
643	20250124	101300	2096440	4190	4175	4190	4175	22
644	20250124	101200	2004575	4175	4175	4175	4175	0
645	20250124	101100	2004575	4175	4175	4175	4175	0
646	20250124	101000	2004575	4175	4175	4175	4175	0
647	20250124	100900	2004575	4175	4175	4175	4175	5
648	20250124	100800	1983700	4190	4190	4190	4190	0
649	20250124	100700	1983700	4190	4190	4190	4190	0
650	20250124	100600	1983700	4190	4190	4190	4190	12
651	20250124	100500	1933420	4200	4200	4200	4200	0
652	20250124	100400	1933420	4200	4200	4200	4200	1
653	20250124	100300	1929220	4200	4200	4200	4200	0
654	20250124	100200	1929220	4200	4200	4200	4200	0
655	20250124	100100	1929220	4200	4200	4200	4200	0
656	20250124	100000	1929220	4200	4200	4200	4200	0
657	20250124	095900	1929220	4200	4200	4200	4200	1
658	20250124	095800	1925020	4195	4195	4195	4195	0
659	20250124	095700	1925020	4195	4200	4200	4195	9
660	20250124	095600	1887245	4210	4210	4210	4210	0
661	20250124	095500	1887245	4210	4210	4210	4210	0
662	20250124	095400	1887245	4210	4210	4210	4210	0
663	20250124	095300	1887245	4210	4210	4210	4210	0
664	20250124	095200	1887245	4210	4210	4210	4210	0
665	20250124	095100	1887245	4210	4205	4210	4205	6
666	20250124	095000	1862010	4205	4205	4210	4200	29
667	20250124	094900	1740055	4215	4215	4215	4215	0
668	20250124	094800	1740055	4215	4215	4215	4215	0
669	20250124	094700	1740055	4215	4215	4215	4215	1
670	20250124	094600	1735840	4215	4215	4215	4215	0
671	20250124	094500	1735840	4215	4215	4215	4215	1
672	20250124	094400	1731625	4215	4215	4215	4215	2
673	20250124	094300	1723195	4220	4220	4220	4220	0
674	20250124	094200	1723195	4220	4220	4220	4220	0
675	20250124	094100	1723195	4220	4220	4220	4220	0
676	20250124	094000	1723195	4220	4220	4220	4220	0
677	20250124	093900	1723195	4220	4220	4220	4220	0
678	20250124	093800	1723195	4220	4220	4220	4220	0
679	20250124	093700	1723195	4220	4220	4220	4220	2
680	20250124	093600	1714755	4220	4220	4220	4220	0
681	20250124	093500	1714755	4220	4220	4220	4220	0
682	20250124	093400	1714755	4220	4220	4220	4220	1
683	20250124	093300	1710535	4190	4190	4190	4190	1
684	20250124	093200	1706345	4190	4190	4195	4190	25
685	20250124	093100	1601545	4220	4220	4220	4220	0
686	20250124	093000	1601545	4220	4220	4220	4220	0
687	20250124	092900	1601545	4220	4220	4220	4220	0
688	20250124	092800	1601545	4220	4220	4220	4220	0
689	20250124	092700	1601545	4220	4220	4220	4220	0
690	20250124	092600	1601545	4220	4220	4220	4220	0
691	20250124	092500	1601545	4220	4220	4220	4220	0
692	20250124	092400	1601545	4220	4220	4220	4220	0
693	20250124	092300	1601545	4220	4220	4220	4220	0
694	20250124	092200	1601545	4220	4220	4220	4220	0
695	20250124	092100	1601545	4220	4220	4220	4220	0
696	20250124	092000	1601545	4220	4240	4240	4220	4
697	20250124	091900	1584645	4245	4220	4245	4220	105
698	20250124	091800	1141470	4220	4205	4220	4205	200
699	20250124	091700	299580	4205	4205	4205	4205	0
700	20250124	091600	299580	4205	4205	4205	4205	0
701	20250124	091500	299580	4205	4205	4205	4205	0
702	20250124	091400	299580	4205	4205	4205	4205	0
703	20250124	091300	299580	4205	4205	4205	4205	0
704	20250124	091200	299580	4205	4160	4205	4155	70
705	20250124	091100	8430	4215	4215	4215	4215	0
706	20250124	091000	8430	4215	4215	4215	4215	0
707	20250124	090900	8430	4215	4215	4215	4215	0
708	20250124	090800	8430	4215	4215	4215	4215	0
709	20250124	090700	8430	4215	4215	4215	4215	0
710	20250124	090600	8430	4215	4215	4215	4215	0
711	20250124	090500	8430	4215	4215	4215	4215	0
712	20250124	090400	8430	4215	4215	4215	4215	0
713	20250124	090300	8430	4215	4215	4215	4215	0
714	20250124	090200	8430	4215	4215	4215	4215	0
715	20250124	090100	8430	4215	4215	4215	4215	0
716	20250124	090000	8430	4215	4215	4215	4215	2