KissMeData/338100/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211900	73206075	4095	4095	4095	4095	524
3	20250124	211800	73206075	4095	4095	4095	4095	0
4	20250124	211700	73206075	4095	4095	4095	4095	0
5	20250124	211600	73206075	4095	4095	4095	4095	0
6	20250124	211500	73206075	4095	4095	4095	4095	0
7	20250124	211400	73206075	4095	4095	4095	4095	0
8	20250124	211300	73206075	4095	4095	4095	4095	0
9	20250124	211200	73206075	4095	4095	4095	4095	0
10	20250124	211100	73206075	4095	4095	4095	4095	0
11	20250124	211000	73206075	4095	4095	4095	4095	0
12	20250124	210900	73206075	4095	4095	4095	4095	0
13	20250124	210800	73206075	4095	4095	4095	4095	0
14	20250124	210700	73206075	4095	4095	4095	4095	0
15	20250124	210600	73206075	4095	4095	4095	4095	0
16	20250124	210500	73206075	4095	4095	4095	4095	0
17	20250124	210400	73206075	4095	4095	4095	4095	0
18	20250124	210300	73206075	4095	4095	4095	4095	0
19	20250124	210200	73206075	4095	4095	4095	4095	0
20	20250124	210100	73206075	4095	4095	4095	4095	0
21	20250124	210000	73206075	4095	4095	4095	4095	0
22	20250124	205900	73206075	4095	4095	4095	4095	0
23	20250124	205800	73206075	4095	4095	4095	4095	0
24	20250124	205700	73206075	4095	4095	4095	4095	0
25	20250124	205600	73206075	4095	4095	4095	4095	0
26	20250124	205500	73206075	4095	4095	4095	4095	0
27	20250124	205400	73206075	4095	4095	4095	4095	0
28	20250124	205300	73206075	4095	4095	4095	4095	0
29	20250124	205200	73206075	4095	4095	4095	4095	0
30	20250124	205100	73206075	4095	4095	4095	4095	0
31	20250124	205000	73206075	4095	4095	4095	4095	0
32	20250124	204900	73206075	4095	4095	4095	4095	524
33	20250124	204800	73206075	4095	4095	4095	4095	0
34	20250124	204700	73206075	4095	4095	4095	4095	0
35	20250124	204600	73206075	4095	4095	4095	4095	0
36	20250124	204500	73206075	4095	4095	4095	4095	0
37	20250124	204400	73206075	4095	4095	4095	4095	0
38	20250124	204300	73206075	4095	4095	4095	4095	0
39	20250124	204200	73206075	4095	4095	4095	4095	0
40	20250124	204100	73206075	4095	4095	4095	4095	0
41	20250124	204000	73206075	4095	4095	4095	4095	0
42	20250124	203900	73206075	4095	4095	4095	4095	0
43	20250124	203800	73206075	4095	4095	4095	4095	0
44	20250124	203700	73206075	4095	4095	4095	4095	0
45	20250124	203600	73206075	4095	4095	4095	4095	0
46	20250124	203500	73206075	4095	4095	4095	4095	0
47	20250124	203400	73206075	4095	4095	4095	4095	0
48	20250124	203300	73206075	4095	4095	4095	4095	0
49	20250124	203200	73206075	4095	4095	4095	4095	0
50	20250124	203100	73206075	4095	4095	4095	4095	0
51	20250124	203000	73206075	4095	4095	4095	4095	0
52	20250124	202900	73206075	4095	4095	4095	4095	0
53	20250124	202800	73206075	4095	4095	4095	4095	0
54	20250124	202700	73206075	4095	4095	4095	4095	0
55	20250124	202600	73206075	4095	4095	4095	4095	0
56	20250124	202500	73206075	4095	4095	4095	4095	0
57	20250124	202400	73206075	4095	4095	4095	4095	0
58	20250124	202300	73206075	4095	4095	4095	4095	0
59	20250124	202200	73206075	4095	4095	4095	4095	0
60	20250124	202100	73206075	4095	4095	4095	4095	0
61	20250124	202000	73206075	4095	4095	4095	4095	0
62	20250124	201900	73206075	4095	4095	4095	4095	524
63	20250124	201800	73206075	4095	4095	4095	4095	0
64	20250124	201700	73206075	4095	4095	4095	4095	0
65	20250124	201600	73206075	4095	4095	4095	4095	0
66	20250124	201500	73206075	4095	4095	4095	4095	0
67	20250124	201400	73206075	4095	4095	4095	4095	0
68	20250124	201300	73206075	4095	4095	4095	4095	0
69	20250124	201200	73206075	4095	4095	4095	4095	0
70	20250124	201100	73206075	4095	4095	4095	4095	0
71	20250124	201000	73206075	4095	4095	4095	4095	0
72	20250124	200900	73206075	4095	4095	4095	4095	0
73	20250124	200800	73206075	4095	4095	4095	4095	0
74	20250124	200700	73206075	4095	4095	4095	4095	0
75	20250124	200600	73206075	4095	4095	4095	4095	0
76	20250124	200500	73206075	4095	4095	4095	4095	0
77	20250124	200400	73206075	4095	4095	4095	4095	0
78	20250124	200300	73206075	4095	4095	4095	4095	0
79	20250124	200200	73206075	4095	4095	4095	4095	0
80	20250124	200100	73206075	4095	4095	4095	4095	0
81	20250124	200000	73206075	4095	4095	4095	4095	0
82	20250124	195900	73206075	4095	4095	4095	4095	0
83	20250124	195800	73206075	4095	4095	4095	4095	0
84	20250124	195700	73206075	4095	4095	4095	4095	0
85	20250124	195600	73206075	4095	4095	4095	4095	0
86	20250124	195500	73206075	4095	4095	4095	4095	0
87	20250124	195400	73206075	4095	4095	4095	4095	0
88	20250124	195300	73206075	4095	4095	4095	4095	0
89	20250124	195200	73206075	4095	4095	4095	4095	0
90	20250124	195100	73206075	4095	4095	4095	4095	0
91	20250124	195000	73206075	4095	4095	4095	4095	0
92	20250124	194900	73206075	4095	4095	4095	4095	524
93	20250124	194800	73206075	4095	4095	4095	4095	0
94	20250124	194700	73206075	4095	4095	4095	4095	0
95	20250124	194600	73206075	4095	4095	4095	4095	0
96	20250124	194500	73206075	4095	4095	4095	4095	0
97	20250124	194400	73206075	4095	4095	4095	4095	0
98	20250124	194300	73206075	4095	4095	4095	4095	0
99	20250124	194200	73206075	4095	4095	4095	4095	0
100	20250124	194100	73206075	4095	4095	4095	4095	0
101	20250124	194000	73206075	4095	4095	4095	4095	0
102	20250124	193900	73206075	4095	4095	4095	4095	0
103	20250124	193800	73206075	4095	4095	4095	4095	0
104	20250124	193700	73206075	4095	4095	4095	4095	0
105	20250124	193600	73206075	4095	4095	4095	4095	0
106	20250124	193500	73206075	4095	4095	4095	4095	0
107	20250124	193400	73206075	4095	4095	4095	4095	0
108	20250124	193300	73206075	4095	4095	4095	4095	0
109	20250124	193200	73206075	4095	4095	4095	4095	0
110	20250124	193100	73206075	4095	4095	4095	4095	0
111	20250124	193000	73206075	4095	4095	4095	4095	0
112	20250124	192900	73206075	4095	4095	4095	4095	0
113	20250124	192800	73206075	4095	4095	4095	4095	0
114	20250124	192700	73206075	4095	4095	4095	4095	0
115	20250124	192600	73206075	4095	4095	4095	4095	0
116	20250124	192500	73206075	4095	4095	4095	4095	0
117	20250124	192400	73206075	4095	4095	4095	4095	0
118	20250124	192300	73206075	4095	4095	4095	4095	0
119	20250124	192200	73206075	4095	4095	4095	4095	0
120	20250124	192100	73206075	4095	4095	4095	4095	0
121	20250124	192000	73206075	4095	4095	4095	4095	0
122	20250124	191900	73206075	4095	4095	4095	4095	524
123	20250124	191800	73206075	4095	4095	4095	4095	0
124	20250124	191700	73206075	4095	4095	4095	4095	0
125	20250124	191600	73206075	4095	4095	4095	4095	0
126	20250124	191500	73206075	4095	4095	4095	4095	0
127	20250124	191400	73206075	4095	4095	4095	4095	0
128	20250124	191300	73206075	4095	4095	4095	4095	0
129	20250124	191200	73206075	4095	4095	4095	4095	0
130	20250124	191100	73206075	4095	4095	4095	4095	0
131	20250124	191000	73206075	4095	4095	4095	4095	0
132	20250124	190900	73206075	4095	4095	4095	4095	0
133	20250124	190800	73206075	4095	4095	4095	4095	0
134	20250124	190700	73206075	4095	4095	4095	4095	0
135	20250124	190600	73206075	4095	4095	4095	4095	0
136	20250124	190500	73206075	4095	4095	4095	4095	0
137	20250124	190400	73206075	4095	4095	4095	4095	0
138	20250124	190300	73206075	4095	4095	4095	4095	0
139	20250124	190200	73206075	4095	4095	4095	4095	0
140	20250124	190100	73206075	4095	4095	4095	4095	0
141	20250124	190000	73206075	4095	4095	4095	4095	0
142	20250124	185900	73206075	4095	4095	4095	4095	0
143	20250124	185800	73206075	4095	4095	4095	4095	0
144	20250124	185700	73206075	4095	4095	4095	4095	0
145	20250124	185600	73206075	4095	4095	4095	4095	0
146	20250124	185500	73206075	4095	4095	4095	4095	0
147	20250124	185400	73206075	4095	4095	4095	4095	0
148	20250124	185300	73206075	4095	4095	4095	4095	0
149	20250124	185200	73206075	4095	4095	4095	4095	0
150	20250124	185100	73206075	4095	4095	4095	4095	0
151	20250124	185000	73206075	4095	4095	4095	4095	0
152	20250124	184900	73206075	4095	4095	4095	4095	524
153	20250124	184800	73206075	4095	4095	4095	4095	0
154	20250124	184700	73206075	4095	4095	4095	4095	0
155	20250124	184600	73206075	4095	4095	4095	4095	0
156	20250124	184500	73206075	4095	4095	4095	4095	0
157	20250124	184400	73206075	4095	4095	4095	4095	0
158	20250124	184300	73206075	4095	4095	4095	4095	0
159	20250124	184200	73206075	4095	4095	4095	4095	0
160	20250124	184100	73206075	4095	4095	4095	4095	0
161	20250124	184000	73206075	4095	4095	4095	4095	0
162	20250124	183900	73206075	4095	4095	4095	4095	0
163	20250124	183800	73206075	4095	4095	4095	4095	0
164	20250124	183700	73206075	4095	4095	4095	4095	0
165	20250124	183600	73206075	4095	4095	4095	4095	0
166	20250124	183500	73206075	4095	4095	4095	4095	0
167	20250124	183400	73206075	4095	4095	4095	4095	0
168	20250124	183300	73206075	4095	4095	4095	4095	0
169	20250124	183200	73206075	4095	4095	4095	4095	0
170	20250124	183100	73206075	4095	4095	4095	4095	0
171	20250124	183000	73206075	4095	4095	4095	4095	0
172	20250124	182900	73206075	4095	4095	4095	4095	0
173	20250124	182800	73206075	4095	4095	4095	4095	0
174	20250124	182700	73206075	4095	4095	4095	4095	0
175	20250124	182600	73206075	4095	4095	4095	4095	0
176	20250124	182500	73206075	4095	4095	4095	4095	0
177	20250124	182400	73206075	4095	4095	4095	4095	0
178	20250124	182300	73206075	4095	4095	4095	4095	0
179	20250124	182200	73206075	4095	4095	4095	4095	0
180	20250124	182100	73206075	4095	4095	4095	4095	0
181	20250124	182000	73206075	4095	4095	4095	4095	0
182	20250124	181900	73206075	4095	4095	4095	4095	524
183	20250124	181800	73206075	4095	4095	4095	4095	0
184	20250124	181700	73206075	4095	4095	4095	4095	0
185	20250124	181600	73206075	4095	4095	4095	4095	0
186	20250124	181500	73206075	4095	4095	4095	4095	0
187	20250124	181400	73206075	4095	4095	4095	4095	0
188	20250124	181300	73206075	4095	4095	4095	4095	0
189	20250124	181200	73206075	4095	4095	4095	4095	0
190	20250124	181100	73206075	4095	4095	4095	4095	0
191	20250124	181000	73206075	4095	4095	4095	4095	0
192	20250124	180900	73206075	4095	4095	4095	4095	0
193	20250124	180800	73206075	4095	4095	4095	4095	0
194	20250124	180700	73206075	4095	4095	4095	4095	0
195	20250124	180600	73206075	4095	4095	4095	4095	0
196	20250124	180500	73206075	4095	4095	4095	4095	0
197	20250124	180400	73206075	4095	4095	4095	4095	0
198	20250124	180300	73206075	4095	4095	4095	4095	0
199	20250124	180200	73206075	4095	4095	4095	4095	0
200	20250124	180100	73206075	4095	4095	4095	4095	0
201	20250124	180000	73206075	4095	4095	4095	4095	0
202	20250124	175900	73206075	4095	4095	4095	4095	0
203	20250124	175800	73206075	4095	4095	4095	4095	0
204	20250124	175700	73206075	4095	4095	4095	4095	0
205	20250124	175600	73206075	4095	4095	4095	4095	0
206	20250124	175500	73206075	4095	4095	4095	4095	0
207	20250124	175400	73206075	4095	4095	4095	4095	0
208	20250124	175300	73206075	4095	4095	4095	4095	0
209	20250124	175200	73206075	4095	4095	4095	4095	0
210	20250124	175100	73206075	4095	4095	4095	4095	0
211	20250124	175000	73206075	4095	4095	4095	4095	0
212	20250124	174900	73206075	4095	4095	4095	4095	524
213	20250124	174800	73206075	4095	4095	4095	4095	0
214	20250124	174700	73206075	4095	4095	4095	4095	0
215	20250124	174600	73206075	4095	4095	4095	4095	0
216	20250124	174500	73206075	4095	4095	4095	4095	0
217	20250124	174400	73206075	4095	4095	4095	4095	0
218	20250124	174300	73206075	4095	4095	4095	4095	0
219	20250124	174200	73206075	4095	4095	4095	4095	0
220	20250124	174100	73206075	4095	4095	4095	4095	0
221	20250124	174000	73206075	4095	4095	4095	4095	0
222	20250124	173900	73206075	4095	4095	4095	4095	0
223	20250124	173800	73206075	4095	4095	4095	4095	0
224	20250124	173700	73206075	4095	4095	4095	4095	0
225	20250124	173600	73206075	4095	4095	4095	4095	0
226	20250124	173500	73206075	4095	4095	4095	4095	0
227	20250124	173400	73206075	4095	4095	4095	4095	0
228	20250124	173300	73206075	4095	4095	4095	4095	0
229	20250124	173200	73206075	4095	4095	4095	4095	0
230	20250124	173100	73206075	4095	4095	4095	4095	0
231	20250124	173000	73206075	4095	4095	4095	4095	0
232	20250124	172900	73206075	4095	4095	4095	4095	0
233	20250124	172800	73206075	4095	4095	4095	4095	0
234	20250124	172700	73206075	4095	4095	4095	4095	0
235	20250124	172600	73206075	4095	4095	4095	4095	0
236	20250124	172500	73206075	4095	4095	4095	4095	0
237	20250124	172400	73206075	4095	4095	4095	4095	0
238	20250124	172300	73206075	4095	4095	4095	4095	0
239	20250124	172200	73206075	4095	4095	4095	4095	0
240	20250124	172100	73206075	4095	4095	4095	4095	0
241	20250124	172000	73206075	4095	4095	4095	4095	0
242	20250124	171900	73206075	4095	4095	4095	4095	524
243	20250124	171800	73206075	4095	4095	4095	4095	0
244	20250124	171700	73206075	4095	4095	4095	4095	0
245	20250124	171600	73206075	4095	4095	4095	4095	0
246	20250124	171500	73206075	4095	4095	4095	4095	0
247	20250124	171400	73206075	4095	4095	4095	4095	0
248	20250124	171300	73206075	4095	4095	4095	4095	0
249	20250124	171200	73206075	4095	4095	4095	4095	0
250	20250124	171100	73206075	4095	4095	4095	4095	0
251	20250124	171000	73206075	4095	4095	4095	4095	0
252	20250124	170900	73206075	4095	4095	4095	4095	0
253	20250124	170800	73206075	4095	4095	4095	4095	0
254	20250124	170700	73206075	4095	4095	4095	4095	0
255	20250124	170600	73206075	4095	4095	4095	4095	0
256	20250124	170500	73206075	4095	4095	4095	4095	0
257	20250124	170400	73206075	4095	4095	4095	4095	0
258	20250124	170300	73206075	4095	4095	4095	4095	0
259	20250124	170200	73206075	4095	4095	4095	4095	0
260	20250124	170100	73206075	4095	4095	4095	4095	0
261	20250124	170000	73206075	4095	4095	4095	4095	0
262	20250124	165900	73206075	4095	4095	4095	4095	0
263	20250124	165800	73206075	4095	4095	4095	4095	0
264	20250124	165700	73206075	4095	4095	4095	4095	0
265	20250124	165600	73206075	4095	4095	4095	4095	0
266	20250124	165500	73206075	4095	4095	4095	4095	0
267	20250124	165400	73206075	4095	4095	4095	4095	0
268	20250124	165300	73206075	4095	4095	4095	4095	0
269	20250124	165200	73206075	4095	4095	4095	4095	0
270	20250124	165100	73206075	4095	4095	4095	4095	0
271	20250124	165000	73206075	4095	4095	4095	4095	0
272	20250124	164900	73206075	4095	4095	4095	4095	524
273	20250124	164800	73206075	4095	4095	4095	4095	0
274	20250124	164700	73206075	4095	4095	4095	4095	0
275	20250124	164600	73206075	4095	4095	4095	4095	0
276	20250124	164500	73206075	4095	4095	4095	4095	0
277	20250124	164400	73206075	4095	4095	4095	4095	0
278	20250124	164300	73206075	4095	4095	4095	4095	0
279	20250124	164200	73206075	4095	4095	4095	4095	0
280	20250124	164100	73206075	4095	4095	4095	4095	0
281	20250124	164000	73206075	4095	4095	4095	4095	0
282	20250124	163900	73206075	4095	4095	4095	4095	0
283	20250124	163800	73206075	4095	4095	4095	4095	0
284	20250124	163700	73206075	4095	4095	4095	4095	0
285	20250124	163600	73206075	4095	4095	4095	4095	0
286	20250124	163500	73206075	4095	4095	4095	4095	0
287	20250124	163400	73206075	4095	4095	4095	4095	0
288	20250124	163300	73206075	4095	4095	4095	4095	0
289	20250124	163200	73206075	4095	4095	4095	4095	0
290	20250124	163100	73206075	4095	4095	4095	4095	0
291	20250124	163000	73206075	4095	4095	4095	4095	0
292	20250124	162900	73206075	4095	4095	4095	4095	0
293	20250124	162800	73206075	4095	4095	4095	4095	0
294	20250124	162700	73206075	4095	4095	4095	4095	0
295	20250124	162600	73206075	4095	4095	4095	4095	0
296	20250124	162500	73206075	4095	4095	4095	4095	0
297	20250124	162400	73206075	4095	4095	4095	4095	0
298	20250124	162300	73206075	4095	4095	4095	4095	0
299	20250124	162200	73206075	4095	4095	4095	4095	0
300	20250124	162100	73206075	4095	4095	4095	4095	0
301	20250124	162000	73206075	4095	4095	4095	4095	0
302	20250124	161900	73206075	4095	4095	4095	4095	524
303	20250124	161800	73206075	4095	4095	4095	4095	0
304	20250124	161700	73206075	4095	4095	4095	4095	0
305	20250124	161600	73206075	4095	4095	4095	4095	0
306	20250124	161500	73206075	4095	4095	4095	4095	0
307	20250124	161400	73206075	4095	4095	4095	4095	0
308	20250124	161300	73206075	4095	4095	4095	4095	0
309	20250124	161200	73206075	4095	4095	4095	4095	0
310	20250124	161100	73206075	4095	4095	4095	4095	0
311	20250124	161000	73206075	4095	4095	4095	4095	0
312	20250124	160900	73206075	4095	4095	4095	4095	0
313	20250124	160800	73206075	4095	4095	4095	4095	0
314	20250124	160700	73206075	4095	4095	4095	4095	0
315	20250124	160600	73206075	4095	4095	4095	4095	0
316	20250124	160500	73206075	4095	4095	4095	4095	0
317	20250124	160400	73206075	4095	4095	4095	4095	0
318	20250124	160300	73206075	4095	4095	4095	4095	0
319	20250124	160200	73206075	4095	4095	4095	4095	0
320	20250124	160100	73206075	4095	4095	4095	4095	0
321	20250124	160000	73206075	4095	4095	4095	4095	0
322	20250124	155900	73206075	4095	4095	4095	4095	0
323	20250124	155800	73206075	4095	4095	4095	4095	0
324	20250124	155700	73206075	4095	4095	4095	4095	0
325	20250124	155600	73206075	4095	4095	4095	4095	0
326	20250124	155500	73206075	4095	4095	4095	4095	0
327	20250124	155400	73206075	4095	4095	4095	4095	0
328	20250124	155300	73206075	4095	4095	4095	4095	0
329	20250124	155200	73206075	4095	4095	4095	4095	0
330	20250124	155100	73206075	4095	4095	4095	4095	0
331	20250124	155000	73206075	4095	4095	4095	4095	0
332	20250124	154900	73206075	4095	4095	4095	4095	524
333	20250124	154800	73206075	4095	4095	4095	4095	0
334	20250124	154700	73206075	4095	4095	4095	4095	0
335	20250124	154600	73206075	4095	4095	4095	4095	0
336	20250124	154500	73206075	4095	4095	4095	4095	0
337	20250124	154400	73206075	4095	4095	4095	4095	0
338	20250124	154300	73206075	4095	4095	4095	4095	0
339	20250124	154200	73206075	4095	4095	4095	4095	0
340	20250124	154100	73206075	4095	4095	4095	4095	0
341	20250124	154000	73206075	4095	4095	4095	4095	0
342	20250124	153900	73206075	4095	4095	4095	4095	0
343	20250124	153800	73206075	4095	4095	4095	4095	0
344	20250124	153700	73206075	4095	4095	4095	4095	0
345	20250124	153600	73206075	4095	4095	4095	4095	0
346	20250124	153500	73206075	4095	4095	4095	4095	0
347	20250124	153400	73206075	4095	4095	4095	4095	0
348	20250124	153300	73206075	4095	4095	4095	4095	0
349	20250124	153200	73206075	4095	4095	4095	4095	0
350	20250124	153100	73206075	4095	4095	4095	4095	0
351	20250124	153000	73206075	4095	4095	4095	4095	524
352	20250124	152900	71060295	4090	4090	4090	4090	0
353	20250124	152800	71060295	4090	4090	4090	4090	0
354	20250124	152700	71060295	4090	4090	4090	4090	0
355	20250124	152600	71060295	4090	4090	4090	4090	0
356	20250124	152500	71060295	4090	4090	4090	4090	0
357	20250124	152400	71060295	4090	4090	4090	4090	0
358	20250124	152300	71060295	4090	4090	4090	4090	0
359	20250124	152200	71060295	4090	4090	4090	4090	0
360	20250124	152100	71060295	4090	4090	4090	4090	0
361	20250124	152000	71060295	4090	4090	4090	4090	0
362	20250124	151900	71060295	4090	4090	4090	4090	10
363	20250124	151800	71019395	4085	4085	4085	4085	398
364	20250124	151700	69393565	4085	4085	4085	4085	0
365	20250124	151600	69393565	4085	4085	4085	4085	0
366	20250124	151500	69393565	4085	4075	4085	4075	21
367	20250124	151400	69307790	4085	4085	4085	4085	0
368	20250124	151300	69307790	4085	4085	4085	4085	0
369	20250124	151200	69307790	4085	4085	4085	4085	10
370	20250124	151100	69266940	4075	4080	4080	4075	1000
371	20250124	151000	65191220	4080	4085	4085	4080	36
372	20250124	150900	65044200	4080	4080	4080	4080	0
373	20250124	150800	65044200	4080	4080	4080	4080	0
374	20250124	150700	65044200	4080	4080	4080	4080	6
375	20250124	150600	65019720	4085	4085	4085	4085	0
376	20250124	150500	65019720	4085	4085	4085	4085	0
377	20250124	150400	65019720	4085	4085	4085	4085	0
378	20250124	150300	65019720	4085	4085	4085	4085	0
379	20250124	150200	65019720	4085	4085	4085	4085	0
380	20250124	150100	65019720	4085	4085	4085	4085	0
381	20250124	150000	65019720	4085	4085	4085	4085	0
382	20250124	145900	65019720	4085	4085	4085	4085	0
383	20250124	145800	65019720	4085	4085	4085	4085	0
384	20250124	145700	65019720	4085	4085	4085	4085	21
385	20250124	145600	64933935	4085	4085	4085	4085	0
386	20250124	145500	64933935	4085	4085	4085	4085	0
387	20250124	145400	64933935	4085	4085	4085	4085	0
388	20250124	145300	64933935	4085	4085	4085	4085	0
389	20250124	145200	64933935	4085	4085	4085	4085	0
390	20250124	145100	64933935	4085	4085	4085	4085	0
391	20250124	145000	64933935	4085	4085	4085	4085	0
392	20250124	144900	64933935	4085	4085	4085	4085	73
393	20250124	144800	64635730	4080	4080	4080	4080	0
394	20250124	144700	64635730	4080	4080	4080	4080	0
395	20250124	144600	64635730	4080	4080	4080	4080	0
396	20250124	144500	64635730	4080	4080	4080	4080	0
397	20250124	144400	64635730	4080	4080	4080	4080	0
398	20250124	144300	64635730	4080	4080	4080	4080	0
399	20250124	144200	64635730	4080	4080	4080	4080	0
400	20250124	144100	64635730	4080	4080	4080	4080	0
401	20250124	144000	64635730	4080	4080	4080	4080	0
402	20250124	143900	64635730	4080	4080	4080	4080	0
403	20250124	143800	64635730	4080	4080	4080	4080	0
404	20250124	143700	64635730	4080	4080	4080	4080	0
405	20250124	143600	64635730	4080	4080	4080	4080	0
406	20250124	143500	64635730	4080	4080	4080	4080	0
407	20250124	143400	64635730	4080	4080	4080	4080	39
408	20250124	143300	64476610	4080	4085	4085	4080	130
409	20250124	143200	63946160	4080	4080	4080	4080	0
410	20250124	143100	63946160	4080	4080	4080	4080	0
411	20250124	143000	63946160	4080	4080	4080	4080	0
412	20250124	142900	63946160	4080	4080	4080	4080	0
413	20250124	142800	63946160	4080	4080	4080	4080	0
414	20250124	142700	63946160	4080	4080	4080	4080	0
415	20250124	142600	63946160	4080	4080	4080	4080	0
416	20250124	142500	63946160	4080	4080	4080	4080	0
417	20250124	142400	63946160	4080	4080	4080	4080	0
418	20250124	142300	63946160	4080	4080	4080	4080	0
419	20250124	142200	63946160	4080	4080	4080	4080	0
420	20250124	142100	63946160	4080	4080	4080	4080	0
421	20250124	142000	63946160	4080	4080	4080	4080	0
422	20250124	141900	63946160	4080	4080	4080	4080	0
423	20250124	141800	63946160	4080	4080	4080	4080	0
424	20250124	141700	63946160	4080	4080	4080	4080	0
425	20250124	141600	63946160	4080	4080	4080	4080	0
426	20250124	141500	63946160	4080	4080	4080	4080	0
427	20250124	141400	63946160	4080	4080	4080	4080	0
428	20250124	141300	63946160	4080	4080	4080	4080	0
429	20250124	141200	63946160	4080	4080	4080	4080	0
430	20250124	141100	63946160	4080	4080	4080	4080	0
431	20250124	141000	63946160	4080	4080	4080	4080	0
432	20250124	140900	63946160	4080	4080	4080	4080	0
433	20250124	140800	63946160	4080	4080	4080	4080	0
434	20250124	140700	63946160	4080	4080	4080	4080	0
435	20250124	140600	63946160	4080	4080	4080	4080	0
436	20250124	140500	63946160	4080	4080	4080	4080	0
437	20250124	140400	63946160	4080	4080	4080	4080	0
438	20250124	140300	63946160	4080	4080	4080	4080	0
439	20250124	140200	63946160	4080	4080	4080	4080	0
440	20250124	140100	63946160	4080	4080	4080	4080	0
441	20250124	140000	63946160	4080	4080	4080	4080	0
442	20250124	135900	63946160	4080	4080	4080	4080	0
443	20250124	135800	63946160	4080	4080	4080	4080	0
444	20250124	135700	63946160	4080	4080	4080	4080	0
445	20250124	135600	63946160	4080	4080	4080	4080	0
446	20250124	135500	63946160	4080	4080	4080	4080	0
447	20250124	135400	63946160	4080	4080	4080	4080	0
448	20250124	135300	63946160	4080	4080	4080	4080	0
449	20250124	135200	63946160	4080	4080	4080	4080	0
450	20250124	135100	63946160	4080	4080	4080	4080	0
451	20250124	135000	63946160	4080	4080	4080	4080	337
452	20250124	134900	62571200	4080	4080	4080	4080	0
453	20250124	134800	62571200	4080	4080	4080	4080	50
454	20250124	134700	62367200	4080	4080	4080	4080	0
455	20250124	134600	62367200	4080	4080	4080	4080	0
456	20250124	134500	62367200	4080	4080	4080	4080	0
457	20250124	134400	62367200	4080	4080	4080	4080	0
458	20250124	134300	62367200	4080	4080	4080	4080	0
459	20250124	134200	62367200	4080	4080	4080	4080	0
460	20250124	134100	62367200	4080	4080	4080	4080	0
461	20250124	134000	62367200	4080	4080	4080	4080	257
462	20250124	133900	61318640	4080	4080	4080	4080	0
463	20250124	133800	61318640	4080	4080	4080	4080	0
464	20250124	133700	61318640	4080	4080	4080	4080	0
465	20250124	133600	61318640	4080	4080	4080	4080	0
466	20250124	133500	61318640	4080	4080	4080	4080	0
467	20250124	133400	61318640	4080	4080	4080	4080	0
468	20250124	133300	61318640	4080	4080	4080	4080	0
469	20250124	133200	61318640	4080	4080	4080	4080	0
470	20250124	133100	61318640	4080	4080	4080	4080	0
471	20250124	133000	61318640	4080	4080	4080	4080	0
472	20250124	132900	61318640	4080	4080	4080	4080	41
473	20250124	132800	61151360	4080	4080	4080	4080	0
474	20250124	132700	61151360	4080	4080	4080	4080	1
475	20250124	132600	61147280	4085	4085	4085	4085	0
476	20250124	132500	61147280	4085	4085	4085	4085	0
477	20250124	132400	61147280	4085	4085	4085	4085	0
478	20250124	132300	61147280	4085	4085	4085	4085	0
479	20250124	132200	61147280	4085	4085	4085	4085	0
480	20250124	132100	61147280	4085	4085	4085	4085	0
481	20250124	132000	61147280	4085	4085	4085	4085	0
482	20250124	131900	61147280	4085	4085	4085	4085	0
483	20250124	131800	61147280	4085	4085	4085	4085	0
484	20250124	131700	61147280	4085	4085	4085	4085	2
485	20250124	131600	61139110	4085	4085	4085	4085	0
486	20250124	131500	61139110	4085	4085	4085	4085	161
487	20250124	131400	60481425	4085	4085	4085	4085	0
488	20250124	131300	60481425	4085	4085	4085	4085	0
489	20250124	131200	60481425	4085	4085	4085	4085	0
490	20250124	131100	60481425	4085	4085	4085	4085	0
491	20250124	131000	60481425	4085	4085	4085	4085	0
492	20250124	130900	60481425	4085	4085	4085	4085	0
493	20250124	130800	60481425	4085	4085	4085	4085	0
494	20250124	130700	60481425	4085	4085	4085	4085	0
495	20250124	130600	60481425	4085	4085	4085	4085	0
496	20250124	130500	60481425	4085	4085	4085	4085	0
497	20250124	130400	60481425	4085	4085	4085	4085	0
498	20250124	130300	60481425	4085	4085	4085	4085	0
499	20250124	130200	60481425	4085	4085	4085	4085	1
500	20250124	130100	60477340	4085	4085	4085	4085	0
501	20250124	130000	60477340	4085	4085	4085	4085	0
502	20250124	125900	60477340	4085	4085	4085	4085	0
503	20250124	125800	60477340	4085	4085	4085	4085	0
504	20250124	125700	60477340	4085	4085	4085	4085	0
505	20250124	125600	60477340	4085	4085	4085	4085	0
506	20250124	125500	60477340	4085	4085	4085	4085	0
507	20250124	125400	60477340	4085	4085	4085	4085	0
508	20250124	125300	60477340	4085	4085	4085	4085	0
509	20250124	125200	60477340	4085	4085	4085	4085	0
510	20250124	125100	60477340	4085	4085	4085	4085	0
511	20250124	125000	60477340	4085	4085	4085	4085	0
512	20250124	124900	60477340	4085	4085	4085	4085	0
513	20250124	124800	60477340	4085	4085	4085	4085	0
514	20250124	124700	60477340	4085	4085	4085	4085	0
515	20250124	124600	60477340	4085	4085	4085	4085	0
516	20250124	124500	60477340	4085	4085	4085	4085	0
517	20250124	124400	60477340	4085	4085	4085	4085	0
518	20250124	124300	60477340	4085	4085	4085	4085	0
519	20250124	124200	60477340	4085	4085	4085	4085	0
520	20250124	124100	60477340	4085	4085	4085	4085	0
521	20250124	124000	60477340	4085	4085	4085	4085	0
522	20250124	123900	60477340	4085	4085	4085	4085	0
523	20250124	123800	60477340	4085	4085	4085	4085	0
524	20250124	123700	60477340	4085	4085	4085	4085	0
525	20250124	123600	60477340	4085	4085	4085	4085	0
526	20250124	123500	60477340	4085	4085	4085	4085	0
527	20250124	123400	60477340	4085	4085	4085	4085	0
528	20250124	123300	60477340	4085	4085	4085	4085	0
529	20250124	123200	60477340	4085	4085	4085	4085	0
530	20250124	123100	60477340	4085	4085	4085	4085	0
531	20250124	123000	60477340	4085	4085	4085	4085	0
532	20250124	122900	60477340	4085	4085	4085	4085	0
533	20250124	122800	60477340	4085	4085	4085	4085	0
534	20250124	122700	60477340	4085	4085	4085	4085	0
535	20250124	122600	60477340	4085	4085	4085	4085	0
536	20250124	122500	60477340	4085	4085	4085	4085	0
537	20250124	122400	60477340	4085	4085	4085	4085	0
538	20250124	122300	60477340	4085	4085	4085	4085	0
539	20250124	122200	60477340	4085	4085	4085	4085	0
540	20250124	122100	60477340	4085	4085	4085	4085	0
541	20250124	122000	60477340	4085	4085	4085	4085	0
542	20250124	121900	60477340	4085	4085	4085	4085	0
543	20250124	121800	60477340	4085	4085	4085	4085	0
544	20250124	121700	60477340	4085	4085	4085	4085	0
545	20250124	121600	60477340	4085	4085	4085	4085	0
546	20250124	121500	60477340	4085	4085	4085	4085	0
547	20250124	121400	60477340	4085	4085	4085	4085	0
548	20250124	121300	60477340	4085	4085	4085	4085	0
549	20250124	121200	60477340	4085	4085	4085	4085	0
550	20250124	121100	60477340	4085	4085	4085	4085	0
551	20250124	121000	60477340	4085	4085	4085	4085	0
552	20250124	120900	60477340	4085	4085	4085	4085	0
553	20250124	120800	60477340	4085	4085	4085	4085	1
554	20250124	120700	60473255	4090	4090	4090	4090	0
555	20250124	120600	60473255	4090	4090	4090	4090	0
556	20250124	120500	60473255	4090	4085	4090	4085	20
557	20250124	120400	60391460	4085	4085	4085	4085	0
558	20250124	120300	60391460	4085	4085	4085	4085	0
559	20250124	120200	60391460	4085	4085	4085	4085	0
560	20250124	120100	60391460	4085	4085	4085	4085	0
561	20250124	120000	60391460	4085	4085	4085	4085	0
562	20250124	115900	60391460	4085	4085	4085	4085	0
563	20250124	115800	60391460	4085	4085	4085	4085	0
564	20250124	115700	60391460	4085	4085	4085	4085	0
565	20250124	115600	60391460	4085	4085	4085	4085	0
566	20250124	115500	60391460	4085	4085	4085	4085	0
567	20250124	115400	60391460	4085	4085	4085	4085	0
568	20250124	115300	60391460	4085	4085	4085	4085	0
569	20250124	115200	60391460	4085	4085	4085	4085	0
570	20250124	115100	60391460	4085	4085	4085	4085	0
571	20250124	115000	60391460	4085	4085	4085	4085	1
572	20250124	114900	60387375	4080	4080	4080	4080	0
573	20250124	114800	60387375	4080	4080	4080	4080	0
574	20250124	114700	60387375	4080	4080	4080	4080	0
575	20250124	114600	60387375	4080	4080	4080	4080	0
576	20250124	114500	60387375	4080	4080	4080	4080	0
577	20250124	114400	60387375	4080	4080	4080	4080	0
578	20250124	114300	60387375	4080	4080	4080	4080	0
579	20250124	114200	60387375	4080	4080	4080	4080	0
580	20250124	114100	60387375	4080	4080	4080	4080	0
581	20250124	114000	60387375	4080	4080	4080	4080	14
582	20250124	113900	60330255	4075	4075	4075	4075	0
583	20250124	113800	60330255	4075	4075	4075	4075	1
584	20250124	113700	60326180	4080	4080	4080	4080	0
585	20250124	113600	60326180	4080	4080	4080	4080	0
586	20250124	113500	60326180	4080	4080	4080	4080	2
587	20250124	113400	60318020	4080	4080	4080	4080	0
588	20250124	113300	60318020	4080	4080	4080	4080	0
589	20250124	113200	60318020	4080	4080	4080	4080	0
590	20250124	113100	60318020	4080	4080	4080	4080	0
591	20250124	113000	60318020	4080	4080	4080	4080	0
592	20250124	112900	60318020	4080	4080	4080	4080	0
593	20250124	112800	60318020	4080	4080	4080	4080	0
594	20250124	112700	60318020	4080	4080	4080	4080	0
595	20250124	112600	60318020	4080	4080	4080	4080	0
596	20250124	112500	60318020	4080	4080	4080	4080	0
597	20250124	112400	60318020	4080	4075	4080	4075	309
598	20250124	112300	59057395	4080	4080	4080	4080	0
599	20250124	112200	59057395	4080	4080	4080	4080	0
600	20250124	112100	59057395	4080	4080	4080	4080	0
601	20250124	112000	59057395	4080	4080	4080	4080	0
602	20250124	111900	59057395	4080	4080	4080	4080	0
603	20250124	111800	59057395	4080	4080	4080	4080	0
604	20250124	111700	59057395	4080	4080	4080	4080	0
605	20250124	111600	59057395	4080	4080	4080	4080	0
606	20250124	111500	59057395	4080	4080	4080	4080	0
607	20250124	111400	59057395	4080	4080	4080	4080	0
608	20250124	111300	59057395	4080	4080	4080	4080	0
609	20250124	111200	59057395	4080	4080	4080	4080	0
610	20250124	111100	59057395	4080	4080	4080	4080	0
611	20250124	111000	59057395	4080	4080	4080	4080	1000
612	20250124	110900	54977395	4080	4080	4080	4080	0
613	20250124	110800	54977395	4080	4080	4080	4080	0
614	20250124	110700	54977395	4080	4080	4080	4080	0
615	20250124	110600	54977395	4080	4080	4080	4080	0
616	20250124	110500	54977395	4080	4080	4080	4080	0
617	20250124	110400	54977395	4080	4080	4080	4080	0
618	20250124	110300	54977395	4080	4080	4080	4080	0
619	20250124	110200	54977395	4080	4080	4080	4080	0
620	20250124	110100	54977395	4080	4080	4080	4080	0
621	20250124	110000	54977395	4080	4080	4080	4080	0
622	20250124	105900	54977395	4080	4080	4080	4080	45
623	20250124	105800	54793795	4080	4080	4080	4080	0
624	20250124	105700	54793795	4080	4080	4080	4080	0
625	20250124	105600	54793795	4080	4080	4080	4080	1048
626	20250124	105500	50517955	4080	4080	4080	4080	0
627	20250124	105400	50517955	4080	4080	4080	4080	0
628	20250124	105300	50517955	4080	4080	4080	4080	26
629	20250124	105200	50411875	4080	4080	4080	4080	0
630	20250124	105100	50411875	4080	4080	4080	4080	0
631	20250124	105000	50411875	4080	4080	4080	4080	0
632	20250124	104900	50411875	4080	4080	4080	4080	150
633	20250124	104800	49799875	4090	4090	4090	4090	0
634	20250124	104700	49799875	4090	4090	4090	4090	0
635	20250124	104600	49799875	4090	4090	4090	4090	0
636	20250124	104500	49799875	4090	4090	4090	4090	0
637	20250124	104400	49799875	4090	4090	4090	4090	0
638	20250124	104300	49799875	4090	4090	4090	4090	0
639	20250124	104200	49799875	4090	4090	4090	4090	0
640	20250124	104100	49799875	4090	4095	4095	4090	528
641	20250124	104000	47640290	4100	4100	4100	4100	0
642	20250124	103900	47640290	4100	4100	4100	4100	0
643	20250124	103800	47640290	4100	4095	4100	4095	5
644	20250124	103700	47619795	4100	4095	4100	4095	3
645	20250124	103600	47607500	4085	4085	4085	4085	0
646	20250124	103500	47607500	4085	4085	4085	4085	0
647	20250124	103400	47607500	4085	4085	4085	4085	0
648	20250124	103300	47607500	4085	4085	4085	4085	0
649	20250124	103200	47607500	4085	4085	4085	4085	30
650	20250124	103100	47484950	4085	4085	4115	4085	1740
651	20250124	103000	40325235	4085	4085	4085	4085	5
652	20250124	102900	40304810	4085	4085	4085	4085	3
653	20250124	102800	40292555	4085	4085	4085	4085	0
654	20250124	102700	40292555	4085	4085	4090	4085	524
655	20250124	102600	38149435	4085	4085	4090	4085	516
656	20250124	102500	36039005	4085	4085	4085	4085	301
657	20250124	102400	34809420	4100	4100	4100	4100	0
658	20250124	102300	34809420	4100	4100	4100	4100	0
659	20250124	102200	34809420	4100	4100	4100	4100	0
660	20250124	102100	34809420	4100	4085	4100	4085	833
661	20250124	102000	31394150	4085	4085	4085	4085	1542
662	20250124	101900	25095080	4080	4080	4080	4080	20
663	20250124	101800	25013480	4075	4075	4075	4075	0
664	20250124	101700	25013480	4075	4075	4075	4075	0
665	20250124	101600	25013480	4075	4075	4075	4075	0
666	20250124	101500	25013480	4075	4075	4075	4075	0
667	20250124	101400	25013480	4075	4075	4075	4075	0
668	20250124	101300	25013480	4075	4075	4075	4075	0
669	20250124	101200	25013480	4075	4075	4075	4075	1
670	20250124	101100	25009405	4075	4075	4075	4075	10
671	20250124	101000	24968655	4075	4075	4075	4075	0
672	20250124	100900	24968655	4075	4075	4075	4075	0
673	20250124	100800	24968655	4075	4075	4075	4075	0
674	20250124	100700	24968655	4075	4075	4075	4075	0
675	20250124	100600	24968655	4075	4075	4075	4075	2
676	20250124	100500	24960505	4075	4075	4075	4075	0
677	20250124	100400	24960505	4075	4075	4075	4075	0
678	20250124	100300	24960505	4075	4075	4075	4075	4
679	20250124	100200	24944205	4070	4070	4070	4070	0
680	20250124	100100	24944205	4070	4070	4070	4070	17
681	20250124	100000	24875015	4060	4060	4060	4060	0
682	20250124	095900	24875015	4060	4060	4060	4060	9
683	20250124	095800	24838475	4070	4070	4070	4070	0
684	20250124	095700	24838475	4070	4070	4070	4070	0
685	20250124	095600	24838475	4070	4070	4070	4070	0
686	20250124	095500	24838475	4070	4070	4070	4070	22
687	20250124	095400	24748935	4070	4060	4070	4060	232
688	20250124	095300	23806005	4060	4070	4070	4060	1015
689	20250124	095200	19684905	4070	4070	4070	4070	0
690	20250124	095100	19684905	4070	4070	4070	4070	1
691	20250124	095000	19680835	4070	4070	4070	4070	0
692	20250124	094900	19680835	4070	4070	4070	4070	1
693	20250124	094800	19676765	4070	4070	4070	4070	2357
694	20250124	094700	10083775	4070	4070	4070	4070	0
695	20250124	094600	10083775	4070	4070	4070	4070	0
696	20250124	094500	10083775	4070	4070	4070	4070	0
697	20250124	094400	10083775	4070	4070	4070	4070	5
698	20250124	094300	10063425	4070	4070	4070	4070	0
699	20250124	094200	10063425	4070	4070	4070	4070	0
700	20250124	094100	10063425	4070	4070	4070	4070	0
701	20250124	094000	10063425	4070	4070	4070	4070	0
702	20250124	093900	10063425	4070	4070	4070	4070	0
703	20250124	093800	10063425	4070	4070	4070	4070	0
704	20250124	093700	10063425	4070	4070	4070	4070	107
705	20250124	093600	9627935	4070	4070	4070	4070	0
706	20250124	093500	9627935	4070	4070	4070	4070	0
707	20250124	093400	9627935	4070	4070	4070	4070	0
708	20250124	093300	9627935	4070	4070	4070	4070	1
709	20250124	093200	9623865	4070	4070	4070	4070	8
710	20250124	093100	9591305	4070	4070	4070	4070	4
711	20250124	093000	9575025	4070	4065	4070	4065	25
712	20250124	092900	9473380	4070	4070	4070	4070	0
713	20250124	092800	9473380	4070	4060	4070	4060	62
714	20250124	092700	9221560	4060	4065	4065	4060	83
715	20250124	092600	8884575	4065	4065	4065	4065	0
716	20250124	092500	8884575	4065	4065	4065	4065	0
717	20250124	092400	8884575	4065	4065	4065	4065	22
718	20250124	092300	8795145	4070	4070	4070	4070	10
719	20250124	092200	8754445	4070	4070	4070	4070	0
720	20250124	092100	8754445	4070	4070	4070	4070	0
721	20250124	092000	8754445	4070	4070	4070	4070	6
722	20250124	091900	8730025	4070	4070	4070	4070	18
723	20250124	091800	8656765	4080	4080	4080	4080	0
724	20250124	091700	8656765	4080	4080	4080	4080	0
725	20250124	091600	8656765	4080	4080	4080	4080	0
726	20250124	091500	8656765	4080	4080	4080	4080	0
727	20250124	091400	8656765	4080	4080	4080	4080	8
728	20250124	091300	8624125	4090	4090	4090	4060	2020
729	20250124	091200	422325	4060	4060	4060	4060	0
730	20250124	091100	422325	4060	4060	4060	4060	100
731	20250124	091000	16325	4070	4070	4070	4070	0
732	20250124	090900	16325	4070	4070	4070	4070	1
733	20250124	090800	12255	4070	4070	4070	4070	0
734	20250124	090700	12255	4070	4070	4070	4070	0
735	20250124	090600	12255	4070	4070	4070	4070	2
736	20250124	090500	4115	4115	4115	4115	4115	0
737	20250124	090400	4115	4115	4115	4115	4115	0
738	20250124	090300	4115	4115	4115	4115	4115	0
739	20250124	090200	4115	4115	4115	4115	4115	0
740	20250124	090100	4115	4115	4115	4115	4115	0
741	20250124	090000	4115	4115	4115	4115	4115	1