KissMeData/016740/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190300	146152060	2965	2965	2965	2965	63
3	20250124	190200	146152060	2965	2965	2965	2965	0
4	20250124	190100	146152060	2965	2965	2965	2965	0
5	20250124	190000	146152060	2965	2965	2965	2965	0
6	20250124	185900	146152060	2965	2965	2965	2965	0
7	20250124	185800	146152060	2965	2965	2965	2965	0
8	20250124	185700	146152060	2965	2965	2965	2965	0
9	20250124	185600	146152060	2965	2965	2965	2965	0
10	20250124	185500	146152060	2965	2965	2965	2965	0
11	20250124	185400	146152060	2965	2965	2965	2965	0
12	20250124	185300	146152060	2965	2965	2965	2965	0
13	20250124	185200	146152060	2965	2965	2965	2965	0
14	20250124	185100	146152060	2965	2965	2965	2965	0
15	20250124	185000	146152060	2965	2965	2965	2965	0
16	20250124	184900	146152060	2965	2965	2965	2965	0
17	20250124	184800	146152060	2965	2965	2965	2965	0
18	20250124	184700	146152060	2965	2965	2965	2965	0
19	20250124	184600	146152060	2965	2965	2965	2965	0
20	20250124	184500	146152060	2965	2965	2965	2965	0
21	20250124	184400	146152060	2965	2965	2965	2965	0
22	20250124	184300	146152060	2965	2965	2965	2965	0
23	20250124	184200	146152060	2965	2965	2965	2965	0
24	20250124	184100	146152060	2965	2965	2965	2965	0
25	20250124	184000	146152060	2965	2965	2965	2965	0
26	20250124	183900	146152060	2965	2965	2965	2965	0
27	20250124	183800	146152060	2965	2965	2965	2965	0
28	20250124	183700	146152060	2965	2965	2965	2965	0
29	20250124	183600	146152060	2965	2965	2965	2965	0
30	20250124	183500	146152060	2965	2965	2965	2965	0
31	20250124	183400	146152060	2965	2965	2965	2965	0
32	20250124	183300	146152060	2965	2965	2965	2965	63
33	20250124	183200	146152060	2965	2965	2965	2965	0
34	20250124	183100	146152060	2965	2965	2965	2965	0
35	20250124	183000	146152060	2965	2965	2965	2965	0
36	20250124	182900	146152060	2965	2965	2965	2965	0
37	20250124	182800	146152060	2965	2965	2965	2965	0
38	20250124	182700	146152060	2965	2965	2965	2965	0
39	20250124	182600	146152060	2965	2965	2965	2965	0
40	20250124	182500	146152060	2965	2965	2965	2965	0
41	20250124	182400	146152060	2965	2965	2965	2965	0
42	20250124	182300	146152060	2965	2965	2965	2965	0
43	20250124	182200	146152060	2965	2965	2965	2965	0
44	20250124	182100	146152060	2965	2965	2965	2965	0
45	20250124	182000	146152060	2965	2965	2965	2965	0
46	20250124	181900	146152060	2965	2965	2965	2965	0
47	20250124	181800	146152060	2965	2965	2965	2965	0
48	20250124	181700	146152060	2965	2965	2965	2965	0
49	20250124	181600	146152060	2965	2965	2965	2965	0
50	20250124	181500	146152060	2965	2965	2965	2965	0
51	20250124	181400	146152060	2965	2965	2965	2965	0
52	20250124	181300	146152060	2965	2965	2965	2965	0
53	20250124	181200	146152060	2965	2965	2965	2965	0
54	20250124	181100	146152060	2965	2965	2965	2965	0
55	20250124	181000	146152060	2965	2965	2965	2965	0
56	20250124	180900	146152060	2965	2965	2965	2965	0
57	20250124	180800	146152060	2965	2965	2965	2965	0
58	20250124	180700	146152060	2965	2965	2965	2965	0
59	20250124	180600	146152060	2965	2965	2965	2965	0
60	20250124	180500	146152060	2965	2965	2965	2965	0
61	20250124	180400	146152060	2965	2965	2965	2965	0
62	20250124	180300	146152060	2965	2965	2965	2965	63
63	20250124	180200	146152060	2965	2965	2965	2965	0
64	20250124	180100	146152060	2965	2965	2965	2965	0
65	20250124	180000	146152060	2965	2965	2965	2965	0
66	20250124	175900	146152060	2965	2965	2965	2965	0
67	20250124	175800	146152060	2965	2965	2965	2965	0
68	20250124	175700	146152060	2965	2965	2965	2965	0
69	20250124	175600	146152060	2965	2965	2965	2965	0
70	20250124	175500	146152060	2965	2965	2965	2965	0
71	20250124	175400	146152060	2965	2965	2965	2965	0
72	20250124	175300	146152060	2965	2965	2965	2965	0
73	20250124	175200	146152060	2965	2965	2965	2965	0
74	20250124	175100	146152060	2965	2965	2965	2965	0
75	20250124	175000	146152060	2965	2965	2965	2965	0
76	20250124	174900	146152060	2965	2965	2965	2965	0
77	20250124	174800	146152060	2965	2965	2965	2965	0
78	20250124	174700	146152060	2965	2965	2965	2965	0
79	20250124	174600	146152060	2965	2965	2965	2965	0
80	20250124	174500	146152060	2965	2965	2965	2965	0
81	20250124	174400	146152060	2965	2965	2965	2965	0
82	20250124	174300	146152060	2965	2965	2965	2965	0
83	20250124	174200	146152060	2965	2965	2965	2965	0
84	20250124	174100	146152060	2965	2965	2965	2965	0
85	20250124	174000	146152060	2965	2965	2965	2965	0
86	20250124	173900	146152060	2965	2965	2965	2965	0
87	20250124	173800	146152060	2965	2965	2965	2965	0
88	20250124	173700	146152060	2965	2965	2965	2965	0
89	20250124	173600	146152060	2965	2965	2965	2965	0
90	20250124	173500	146152060	2965	2965	2965	2965	0
91	20250124	173400	146152060	2965	2965	2965	2965	0
92	20250124	173300	146152060	2965	2965	2965	2965	63
93	20250124	173200	146152060	2965	2965	2965	2965	0
94	20250124	173100	146152060	2965	2965	2965	2965	0
95	20250124	173000	146152060	2965	2965	2965	2965	0
96	20250124	172900	146152060	2965	2965	2965	2965	0
97	20250124	172800	146152060	2965	2965	2965	2965	0
98	20250124	172700	146152060	2965	2965	2965	2965	0
99	20250124	172600	146152060	2965	2965	2965	2965	0
100	20250124	172500	146152060	2965	2965	2965	2965	0
101	20250124	172400	146152060	2965	2965	2965	2965	0
102	20250124	172300	146152060	2965	2965	2965	2965	0
103	20250124	172200	146152060	2965	2965	2965	2965	0
104	20250124	172100	146152060	2965	2965	2965	2965	0
105	20250124	172000	146152060	2965	2965	2965	2965	0
106	20250124	171900	146152060	2965	2965	2965	2965	0
107	20250124	171800	146152060	2965	2965	2965	2965	0
108	20250124	171700	146152060	2965	2965	2965	2965	0
109	20250124	171600	146152060	2965	2965	2965	2965	0
110	20250124	171500	146152060	2965	2965	2965	2965	0
111	20250124	171400	146152060	2965	2965	2965	2965	0
112	20250124	171300	146152060	2965	2965	2965	2965	0
113	20250124	171200	146152060	2965	2965	2965	2965	0
114	20250124	171100	146152060	2965	2965	2965	2965	0
115	20250124	171000	146152060	2965	2965	2965	2965	0
116	20250124	170900	146152060	2965	2965	2965	2965	0
117	20250124	170800	146152060	2965	2965	2965	2965	0
118	20250124	170700	146152060	2965	2965	2965	2965	0
119	20250124	170600	146152060	2965	2965	2965	2965	0
120	20250124	170500	146152060	2965	2965	2965	2965	0
121	20250124	170400	146152060	2965	2965	2965	2965	0
122	20250124	170300	146152060	2965	2965	2965	2965	63
123	20250124	170200	146152060	2965	2965	2965	2965	0
124	20250124	170100	146152060	2965	2965	2965	2965	0
125	20250124	170000	146152060	2965	2965	2965	2965	0
126	20250124	165900	146152060	2965	2965	2965	2965	0
127	20250124	165800	146152060	2965	2965	2965	2965	0
128	20250124	165700	146152060	2965	2965	2965	2965	0
129	20250124	165600	146152060	2965	2965	2965	2965	0
130	20250124	165500	146152060	2965	2965	2965	2965	0
131	20250124	165400	146152060	2965	2965	2965	2965	0
132	20250124	165300	146152060	2965	2965	2965	2965	0
133	20250124	165200	146152060	2965	2965	2965	2965	0
134	20250124	165100	146152060	2965	2965	2965	2965	0
135	20250124	165000	146152060	2965	2965	2965	2965	0
136	20250124	164900	146152060	2965	2965	2965	2965	0
137	20250124	164800	146152060	2965	2965	2965	2965	0
138	20250124	164700	146152060	2965	2965	2965	2965	0
139	20250124	164600	146152060	2965	2965	2965	2965	0
140	20250124	164500	146152060	2965	2965	2965	2965	0
141	20250124	164400	146152060	2965	2965	2965	2965	0
142	20250124	164300	146152060	2965	2965	2965	2965	0
143	20250124	164200	146152060	2965	2965	2965	2965	0
144	20250124	164100	146152060	2965	2965	2965	2965	0
145	20250124	164000	146152060	2965	2965	2965	2965	0
146	20250124	163900	146152060	2965	2965	2965	2965	0
147	20250124	163800	146152060	2965	2965	2965	2965	0
148	20250124	163700	146152060	2965	2965	2965	2965	0
149	20250124	163600	146152060	2965	2965	2965	2965	0
150	20250124	163500	146152060	2965	2965	2965	2965	0
151	20250124	163400	146152060	2965	2965	2965	2965	0
152	20250124	163300	146152060	2965	2965	2965	2965	63
153	20250124	163200	146152060	2965	2965	2965	2965	0
154	20250124	163100	146152060	2965	2965	2965	2965	0
155	20250124	163000	146152060	2965	2965	2965	2965	0
156	20250124	162900	146152060	2965	2965	2965	2965	0
157	20250124	162800	146152060	2965	2965	2965	2965	0
158	20250124	162700	146152060	2965	2965	2965	2965	0
159	20250124	162600	146152060	2965	2965	2965	2965	0
160	20250124	162500	146152060	2965	2965	2965	2965	0
161	20250124	162400	146152060	2965	2965	2965	2965	0
162	20250124	162300	146152060	2965	2965	2965	2965	0
163	20250124	162200	146152060	2965	2965	2965	2965	0
164	20250124	162100	146152060	2965	2965	2965	2965	0
165	20250124	162000	146152060	2965	2965	2965	2965	0
166	20250124	161900	146152060	2965	2965	2965	2965	0
167	20250124	161800	146152060	2965	2965	2965	2965	0
168	20250124	161700	146152060	2965	2965	2965	2965	0
169	20250124	161600	146152060	2965	2965	2965	2965	0
170	20250124	161500	146152060	2965	2965	2965	2965	0
171	20250124	161400	146152060	2965	2965	2965	2965	0
172	20250124	161300	146152060	2965	2965	2965	2965	0
173	20250124	161200	146152060	2965	2965	2965	2965	0
174	20250124	161100	146152060	2965	2965	2965	2965	0
175	20250124	161000	146152060	2965	2965	2965	2965	0
176	20250124	160900	146152060	2965	2965	2965	2965	0
177	20250124	160800	146152060	2965	2965	2965	2965	0
178	20250124	160700	146152060	2965	2965	2965	2965	0
179	20250124	160600	146152060	2965	2965	2965	2965	0
180	20250124	160500	146152060	2965	2965	2965	2965	0
181	20250124	160400	146152060	2965	2965	2965	2965	0
182	20250124	160300	146152060	2965	2965	2965	2965	63
183	20250124	160200	146152060	2965	2965	2965	2965	0
184	20250124	160100	146152060	2965	2965	2965	2965	0
185	20250124	160000	146152060	2965	2965	2965	2965	0
186	20250124	155900	146152060	2965	2965	2965	2965	0
187	20250124	155800	146152060	2965	2965	2965	2965	0
188	20250124	155700	146152060	2965	2965	2965	2965	0
189	20250124	155600	146152060	2965	2965	2965	2965	0
190	20250124	155500	146152060	2965	2965	2965	2965	0
191	20250124	155400	146152060	2965	2965	2965	2965	0
192	20250124	155300	146152060	2965	2965	2965	2965	0
193	20250124	155200	146152060	2965	2965	2965	2965	0
194	20250124	155100	146152060	2965	2965	2965	2965	0
195	20250124	155000	146152060	2965	2965	2965	2965	0
196	20250124	154900	146152060	2965	2965	2965	2965	0
197	20250124	154800	146152060	2965	2965	2965	2965	0
198	20250124	154700	146152060	2965	2965	2965	2965	0
199	20250124	154600	146152060	2965	2965	2965	2965	0
200	20250124	154500	146152060	2965	2965	2965	2965	0
201	20250124	154400	146152060	2965	2965	2965	2965	0
202	20250124	154300	146152060	2965	2965	2965	2965	0
203	20250124	154200	146152060	2965	2965	2965	2965	0
204	20250124	154100	146152060	2965	2965	2965	2965	0
205	20250124	154000	146152060	2965	2965	2965	2965	0
206	20250124	153900	146152060	2965	2965	2965	2965	0
207	20250124	153800	146152060	2965	2965	2965	2965	0
208	20250124	153700	146152060	2965	2965	2965	2965	0
209	20250124	153600	146152060	2965	2965	2965	2965	0
210	20250124	153500	146152060	2965	2965	2965	2965	0
211	20250124	153400	146152060	2965	2965	2965	2965	0
212	20250124	153300	146152060	2965	2965	2965	2965	63
213	20250124	153200	146152060	2965	2965	2965	2965	0
214	20250124	153100	146152060	2965	2965	2965	2965	0
215	20250124	153000	146152060	2965	2965	2965	2965	63
216	20250124	152900	145965265	2960	2960	2960	2960	0
217	20250124	152800	145965265	2960	2960	2960	2960	0
218	20250124	152700	145965265	2960	2960	2960	2960	0
219	20250124	152600	145965265	2960	2960	2960	2960	0
220	20250124	152500	145965265	2960	2960	2960	2960	0
221	20250124	152400	145965265	2960	2960	2960	2960	0
222	20250124	152300	145965265	2960	2960	2960	2960	0
223	20250124	152200	145965265	2960	2960	2960	2960	0
224	20250124	152100	145965265	2960	2960	2960	2960	0
225	20250124	152000	145965265	2960	2960	2960	2960	0
226	20250124	151900	145965265	2960	2960	2970	2960	90
227	20250124	151800	145698855	2970	2970	2970	2970	1
228	20250124	151700	145695885	2960	2970	2970	2960	501
229	20250124	151600	144212915	2960	2960	2960	2960	74
230	20250124	151500	143993875	2965	2965	2965	2965	0
231	20250124	151400	143993875	2965	2970	2970	2965	13
232	20250124	151300	143955325	2965	2965	2965	2965	38
233	20250124	151200	143842655	2965	2965	2965	2965	10
234	20250124	151100	143813005	2965	2965	2965	2965	0
235	20250124	151000	143813005	2965	2965	2965	2965	0
236	20250124	150900	143813005	2965	2965	2965	2965	0
237	20250124	150800	143813005	2965	2965	2965	2965	84
238	20250124	150700	143563945	2960	2965	2965	2960	150
239	20250124	150600	143119695	2965	2965	2965	2965	0
240	20250124	150500	143119695	2965	2965	2965	2965	0
241	20250124	150400	143119695	2965	2965	2965	2965	0
242	20250124	150300	143119695	2965	2965	2965	2965	0
243	20250124	150200	143119695	2965	2965	2965	2965	0
244	20250124	150100	143119695	2965	2965	2965	2965	0
245	20250124	150000	143119695	2965	2965	2965	2965	0
246	20250124	145900	143119695	2965	2965	2965	2965	0
247	20250124	145800	143119695	2965	2965	2965	2965	0
248	20250124	145700	143119695	2965	2965	2965	2965	0
249	20250124	145600	143119695	2965	2965	2965	2965	0
250	20250124	145500	143119695	2965	2965	2965	2965	1
251	20250124	145400	143116730	2955	2965	2965	2955	2072
252	20250124	145300	136989325	2960	2960	2960	2960	0
253	20250124	145200	136989325	2960	2960	2960	2960	0
254	20250124	145100	136989325	2960	2960	2960	2960	0
255	20250124	145000	136989325	2960	2960	2960	2960	0
256	20250124	144900	136989325	2960	2960	2960	2960	73
257	20250124	144800	136773245	2965	2965	2965	2965	0
258	20250124	144700	136773245	2965	2965	2965	2965	0
259	20250124	144600	136773245	2965	2965	2965	2965	0
260	20250124	144500	136773245	2965	2965	2965	2965	0
261	20250124	144400	136773245	2965	2965	2965	2965	1
262	20250124	144300	136770280	2960	2960	2960	2960	0
263	20250124	144200	136770280	2960	2960	2960	2960	0
264	20250124	144100	136770280	2960	2960	2960	2960	173
265	20250124	144000	136258200	2955	2955	2955	2955	0
266	20250124	143900	136258200	2955	2955	2955	2955	0
267	20250124	143800	136258200	2955	2955	2955	2955	1900
268	20250124	143700	130643700	2960	2960	2960	2960	0
269	20250124	143600	130643700	2960	2960	2960	2960	0
270	20250124	143500	130643700	2960	2960	2960	2960	10
271	20250124	143400	130614100	2960	2960	2960	2960	0
272	20250124	143300	130614100	2960	2955	2960	2955	3
273	20250124	143200	130605230	2955	2955	2955	2955	0
274	20250124	143100	130605230	2955	2960	2960	2955	574
275	20250124	143000	128909055	2955	2955	2955	2955	415
276	20250124	142900	127682730	2955	2955	2955	2955	0
277	20250124	142800	127682730	2955	2955	2955	2955	0
278	20250124	142700	127682730	2955	2955	2955	2955	0
279	20250124	142600	127682730	2955	2955	2955	2955	13
280	20250124	142500	127644315	2960	2960	2960	2960	0
281	20250124	142400	127644315	2960	2960	2960	2960	0
282	20250124	142300	127644315	2960	2960	2960	2960	1
283	20250124	142200	127641355	2955	2955	2955	2955	0
284	20250124	142100	127641355	2955	2955	2955	2955	999
285	20250124	142000	124689310	2960	2960	2960	2960	0
286	20250124	141900	124689310	2960	2960	2960	2960	0
287	20250124	141800	124689310	2960	2960	2960	2960	49
288	20250124	141700	124544270	2960	2960	2960	2960	1
289	20250124	141600	124541310	2955	2955	2955	2955	0
290	20250124	141500	124541310	2955	2955	2955	2955	0
291	20250124	141400	124541310	2955	2955	2955	2955	0
292	20250124	141300	124541310	2955	2955	2955	2955	1568
293	20250124	141200	119907870	2950	2950	2950	2950	720
294	20250124	141100	117783870	2955	2955	2955	2955	0
295	20250124	141000	117783870	2955	2955	2955	2955	2
296	20250124	140900	117777960	2955	2955	2955	2955	500
297	20250124	140800	116300460	2955	2955	2955	2955	0
298	20250124	140700	116300460	2955	2955	2955	2955	200
299	20250124	140600	115709460	2945	2945	2945	2945	0
300	20250124	140500	115709460	2945	2945	2945	2945	0
301	20250124	140400	115709460	2945	2965	2965	2945	3274
302	20250124	140300	106021745	2970	2970	2970	2970	0
303	20250124	140200	106021745	2970	2970	2970	2970	0
304	20250124	140100	106021745	2970	2970	2970	2970	0
305	20250124	140000	106021745	2970	2970	2970	2970	0
306	20250124	135900	106021745	2970	2970	2970	2970	0
307	20250124	135800	106021745	2970	2970	2970	2970	0
308	20250124	135700	106021745	2970	2970	2970	2970	0
309	20250124	135600	106021745	2970	2970	2970	2970	0
310	20250124	135500	106021745	2970	2970	2970	2970	1
311	20250124	135400	106018775	2965	2965	2965	2965	0
312	20250124	135300	106018775	2965	2965	2965	2965	0
313	20250124	135200	106018775	2965	2965	2965	2965	0
314	20250124	135100	106018775	2965	2965	2965	2965	131
315	20250124	135000	105630360	2970	2970	2970	2970	0
316	20250124	134900	105630360	2970	2970	2970	2970	0
317	20250124	134800	105630360	2970	2970	2970	2970	0
318	20250124	134700	105630360	2970	2970	2970	2970	0
319	20250124	134600	105630360	2970	2970	2970	2970	0
320	20250124	134500	105630360	2970	2970	2970	2970	0
321	20250124	134400	105630360	2970	2970	2970	2970	0
322	20250124	134300	105630360	2970	2970	2970	2970	0
323	20250124	134200	105630360	2970	2970	2970	2970	0
324	20250124	134100	105630360	2970	2970	2970	2970	0
325	20250124	134000	105630360	2970	2970	2970	2970	0
326	20250124	133900	105630360	2970	2970	2970	2970	0
327	20250124	133800	105630360	2970	2970	2970	2970	0
328	20250124	133700	105630360	2970	2970	2970	2970	0
329	20250124	133600	105630360	2970	2970	2970	2970	0
330	20250124	133500	105630360	2970	2970	2970	2970	0
331	20250124	133400	105630360	2970	2970	2970	2970	0
332	20250124	133300	105630360	2970	2970	2970	2970	0
333	20250124	133200	105630360	2970	2970	2970	2970	210
334	20250124	133100	105006660	2965	2965	2965	2965	100
335	20250124	133000	104710160	2960	2960	2960	2960	559
336	20250124	132900	103055520	2960	2960	2960	2960	1
337	20250124	132800	103052560	2955	2955	2955	2955	0
338	20250124	132700	103052560	2955	2955	2955	2955	0
339	20250124	132600	103052560	2955	2955	2955	2955	0
340	20250124	132500	103052560	2955	2955	2955	2955	0
341	20250124	132400	103052560	2955	2955	2955	2955	0
342	20250124	132300	103052560	2955	2955	2955	2955	0
343	20250124	132200	103052560	2955	2955	2955	2955	0
344	20250124	132100	103052560	2955	2960	2960	2955	344
345	20250124	132000	102034445	2965	2965	2965	2965	0
346	20250124	131900	102034445	2965	2965	2965	2965	0
347	20250124	131800	102034445	2965	2965	2965	2965	0
348	20250124	131700	102034445	2965	2965	2965	2965	0
349	20250124	131600	102034445	2965	2965	2965	2965	0
350	20250124	131500	102034445	2965	2965	2965	2965	0
351	20250124	131400	102034445	2965	2965	2965	2965	0
352	20250124	131300	102034445	2965	2965	2965	2965	0
353	20250124	131200	102034445	2965	2965	2965	2965	0
354	20250124	131100	102034445	2965	2965	2965	2965	0
355	20250124	131000	102034445	2965	2965	2965	2965	0
356	20250124	130900	102034445	2965	2965	2965	2965	0
357	20250124	130800	102034445	2965	2965	2965	2965	109
358	20250124	130700	101711260	2975	2975	2975	2975	1
359	20250124	130600	101708285	2975	2975	2975	2975	0
360	20250124	130500	101708285	2975	2975	2975	2975	0
361	20250124	130400	101708285	2975	2975	2975	2975	0
362	20250124	130300	101708285	2975	2975	2975	2975	0
363	20250124	130200	101708285	2975	2975	2975	2975	0
364	20250124	130100	101708285	2975	2975	2975	2975	0
365	20250124	130000	101708285	2975	2975	2975	2975	0
366	20250124	125900	101708285	2975	2975	2975	2975	0
367	20250124	125800	101708285	2975	2975	2975	2975	0
368	20250124	125700	101708285	2975	2975	2975	2975	0
369	20250124	125600	101708285	2975	2975	2975	2975	0
370	20250124	125500	101708285	2975	2975	2975	2975	0
371	20250124	125400	101708285	2975	2975	2975	2975	0
372	20250124	125300	101708285	2975	2975	2975	2975	0
373	20250124	125200	101708285	2975	2975	2975	2975	0
374	20250124	125100	101708285	2975	2975	2975	2975	0
375	20250124	125000	101708285	2975	2975	2975	2975	0
376	20250124	124900	101708285	2975	2975	2975	2975	0
377	20250124	124800	101708285	2975	2975	2975	2975	0
378	20250124	124700	101708285	2975	2975	2975	2975	0
379	20250124	124600	101708285	2975	2975	2975	2975	0
380	20250124	124500	101708285	2975	2975	2975	2975	38
381	20250124	124400	101595235	2975	2975	2975	2975	0
382	20250124	124300	101595235	2975	2975	2975	2975	0
383	20250124	124200	101595235	2975	2975	2975	2975	0
384	20250124	124100	101595235	2975	2975	2975	2975	0
385	20250124	124000	101595235	2975	2975	2975	2975	0
386	20250124	123900	101595235	2975	2975	2975	2975	0
387	20250124	123800	101595235	2975	2975	2975	2975	0
388	20250124	123700	101595235	2975	2975	2975	2975	0
389	20250124	123600	101595235	2975	2960	2975	2940	1001
390	20250124	123500	98651660	2980	2980	2980	2980	0
391	20250124	123400	98651660	2980	2980	2980	2980	1
392	20250124	123300	98648680	2960	2960	2960	2960	1
393	20250124	123200	98645720	2970	2970	2970	2970	0
394	20250124	123100	98645720	2970	2970	2970	2970	0
395	20250124	123000	98645720	2970	2970	2970	2970	0
396	20250124	122900	98645720	2970	2970	2970	2970	0
397	20250124	122800	98645720	2970	2970	2970	2970	0
398	20250124	122700	98645720	2970	2970	2970	2970	0
399	20250124	122600	98645720	2970	2970	2970	2970	0
400	20250124	122500	98645720	2970	2970	2970	2970	0
401	20250124	122400	98645720	2970	2970	2970	2970	0
402	20250124	122300	98645720	2970	2970	2970	2970	0
403	20250124	122200	98645720	2970	2970	2970	2970	0
404	20250124	122100	98645720	2970	2970	2970	2970	0
405	20250124	122000	98645720	2970	2970	2970	2970	3
406	20250124	121900	98636810	2970	2970	2970	2970	0
407	20250124	121800	98636810	2970	2970	2970	2970	0
408	20250124	121700	98636810	2970	2970	2970	2970	0
409	20250124	121600	98636810	2970	2970	2970	2970	0
410	20250124	121500	98636810	2970	2970	2970	2970	0
411	20250124	121400	98636810	2970	2970	2970	2970	0
412	20250124	121300	98636810	2970	2970	2970	2970	0
413	20250124	121200	98636810	2970	2970	2970	2970	0
414	20250124	121100	98636810	2970	2970	2970	2970	0
415	20250124	121000	98636810	2970	2970	2970	2970	0
416	20250124	120900	98636810	2970	2970	2970	2970	0
417	20250124	120800	98636810	2970	2970	2970	2970	1
418	20250124	120700	98633840	2965	2965	2965	2965	0
419	20250124	120600	98633840	2965	2965	2965	2965	0
420	20250124	120500	98633840	2965	2965	2965	2965	0
421	20250124	120400	98633840	2965	2965	2965	2965	0
422	20250124	120300	98633840	2965	2965	2965	2965	0
423	20250124	120200	98633840	2965	2965	2970	2965	893
424	20250124	120100	95986080	2965	2965	2965	2965	0
425	20250124	120000	95986080	2965	2970	2970	2965	446
426	20250124	115900	94663680	2995	2995	2995	2995	0
427	20250124	115800	94663680	2995	2980	2995	2980	10656
428	20250124	115700	62797635	2980	2980	2980	2980	0
429	20250124	115600	62797635	2980	2980	2980	2980	0
430	20250124	115500	62797635	2980	2980	2980	2980	0
431	20250124	115400	62797635	2980	2980	2980	2980	65
432	20250124	115300	62603935	2980	2980	2980	2980	0
433	20250124	115200	62603935	2980	2980	2980	2980	0
434	20250124	115100	62603935	2980	2980	2980	2980	0
435	20250124	115000	62603935	2980	2980	2980	2980	0
436	20250124	114900	62603935	2980	2980	2980	2980	0
437	20250124	114800	62603935	2980	2980	2980	2980	0
438	20250124	114700	62603935	2980	2980	2980	2980	0
439	20250124	114600	62603935	2980	2980	2980	2980	0
440	20250124	114500	62603935	2980	2965	2980	2950	418
441	20250124	114400	61368650	2970	2970	2970	2970	10
442	20250124	114300	61338950	2995	2970	2995	2970	261
443	20250124	114200	60561065	2970	2955	2970	2955	998
444	20250124	114100	57598705	2955	2955	2955	2955	1000
445	20250124	114000	54643705	2935	2930	2935	2930	5890
446	20250124	113900	37376745	2930	2930	2930	2930	1
447	20250124	113800	37373815	2925	2925	2925	2925	0
448	20250124	113700	37373815	2925	2925	2925	2925	30
449	20250124	113600	37286065	2930	2930	2930	2930	0
450	20250124	113500	37286065	2930	2930	2930	2930	0
451	20250124	113400	37286065	2930	2930	2930	2930	0
452	20250124	113300	37286065	2930	2930	2930	2930	0
453	20250124	113200	37286065	2930	2930	2930	2930	0
454	20250124	113100	37286065	2930	2930	2930	2930	0
455	20250124	113000	37286065	2930	2930	2930	2930	0
456	20250124	112900	37286065	2930	2930	2930	2930	0
457	20250124	112800	37286065	2930	2930	2930	2930	0
458	20250124	112700	37286065	2930	2930	2930	2930	0
459	20250124	112600	37286065	2930	2930	2930	2930	0
460	20250124	112500	37286065	2930	2930	2930	2930	1
461	20250124	112400	37283135	2925	2925	2925	2925	0
462	20250124	112300	37283135	2925	2925	2925	2925	0
463	20250124	112200	37283135	2925	2925	2925	2925	0
464	20250124	112100	37283135	2925	2925	2925	2925	10
465	20250124	112000	37253885	2930	2930	2930	2930	0
466	20250124	111900	37253885	2930	2930	2930	2930	0
467	20250124	111800	37253885	2930	2930	2930	2930	0
468	20250124	111700	37253885	2930	2930	2930	2930	0
469	20250124	111600	37253885	2930	2930	2930	2930	0
470	20250124	111500	37253885	2930	2930	2930	2930	0
471	20250124	111400	37253885	2930	2930	2930	2930	102
472	20250124	111300	36955025	2925	2925	2925	2925	0
473	20250124	111200	36955025	2925	2925	2925	2925	0
474	20250124	111100	36955025	2925	2925	2925	2925	11
475	20250124	111000	36922850	2925	2925	2925	2925	0
476	20250124	110900	36922850	2925	2925	2925	2925	6
477	20250124	110800	36905300	2930	2930	2930	2930	0
478	20250124	110700	36905300	2930	2930	2930	2930	1
479	20250124	110600	36902370	2920	2920	2920	2920	0
480	20250124	110500	36902370	2920	2920	2920	2920	0
481	20250124	110400	36902370	2920	2920	2920	2920	105
482	20250124	110300	36595770	2920	2920	2920	2920	0
483	20250124	110200	36595770	2920	2920	2920	2920	0
484	20250124	110100	36595770	2920	2920	2920	2920	0
485	20250124	110000	36595770	2920	2920	2920	2920	55
486	20250124	105900	36435170	2920	2920	2920	2920	0
487	20250124	105800	36435170	2920	2930	2930	2920	101
488	20250124	105700	36140240	2920	2930	2930	2920	4001
489	20250124	105600	24437310	2930	2930	2930	2930	0
490	20250124	105500	24437310	2930	2930	2930	2930	0
491	20250124	105400	24437310	2930	2930	2930	2930	1
492	20250124	105300	24434380	2920	2920	2920	2920	36
493	20250124	105200	24329260	2925	2925	2925	2925	0
494	20250124	105100	24329260	2925	2925	2925	2925	66
495	20250124	105000	24136210	2920	2920	2920	2920	0
496	20250124	104900	24136210	2920	2920	2920	2920	100
497	20250124	104800	23844210	2920	2920	2920	2920	0
498	20250124	104700	23844210	2920	2920	2920	2920	0
499	20250124	104600	23844210	2920	2920	2920	2920	0
500	20250124	104500	23844210	2920	2920	2920	2920	185
501	20250124	104400	23304010	2920	2920	2920	2920	4
502	20250124	104300	23292330	2925	2920	2925	2920	453
503	20250124	104200	21969560	2920	2920	2920	2920	0
504	20250124	104100	21969560	2920	2920	2920	2920	0
505	20250124	104000	21969560	2920	2920	2920	2920	0
506	20250124	103900	21969560	2920	2920	2920	2920	75
507	20250124	103800	21750560	2925	2925	2925	2925	2
508	20250124	103700	21744710	2925	2925	2925	2925	0
509	20250124	103600	21744710	2925	2925	2925	2925	265
510	20250124	103500	20969585	2930	2930	2930	2930	0
511	20250124	103400	20969585	2930	2930	2930	2930	0
512	20250124	103300	20969585	2930	2930	2930	2930	0
513	20250124	103200	20969585	2930	2930	2930	2930	0
514	20250124	103100	20969585	2930	2930	2930	2930	0
515	20250124	103000	20969585	2930	2930	2930	2930	0
516	20250124	102900	20969585	2930	2930	2930	2930	0
517	20250124	102800	20969585	2930	2930	2930	2930	0
518	20250124	102700	20969585	2930	2930	2930	2930	1
519	20250124	102600	20966655	2930	2930	2930	2930	0
520	20250124	102500	20966655	2930	2930	2930	2930	0
521	20250124	102400	20966655	2930	2930	2930	2930	0
522	20250124	102300	20966655	2930	2930	2930	2930	0
523	20250124	102200	20966655	2930	2930	2930	2930	0
524	20250124	102100	20966655	2930	2930	2930	2930	0
525	20250124	102000	20966655	2930	2930	2930	2930	0
526	20250124	101900	20966655	2930	2930	2930	2930	0
527	20250124	101800	20966655	2930	2920	2930	2920	101
528	20250124	101700	20671725	2920	2920	2920	2920	49
529	20250124	101600	20528645	2920	2920	2920	2920	164
530	20250124	101500	20049765	2920	2920	2920	2920	291
531	20250124	101400	19200045	2920	2920	2920	2920	0
532	20250124	101300	19200045	2920	2930	2930	2920	110
533	20250124	101200	18878745	2930	2930	2930	2930	0
534	20250124	101100	18878745	2930	2930	2930	2930	0
535	20250124	101000	18878745	2930	2930	2930	2930	0
536	20250124	100900	18878745	2930	2930	2930	2930	4
537	20250124	100800	18867025	2930	2930	2930	2930	0
538	20250124	100700	18867025	2930	2930	2930	2930	0
539	20250124	100600	18867025	2930	2930	2930	2930	11
540	20250124	100500	18834795	2930	2930	2930	2930	6
541	20250124	100400	18817215	2930	2930	2930	2930	1
542	20250124	100300	18814285	2920	2920	2920	2920	0
543	20250124	100200	18814285	2920	2920	2920	2920	0
544	20250124	100100	18814285	2920	2920	2920	2920	0
545	20250124	100000	18814285	2920	2920	2920	2920	0
546	20250124	095900	18814285	2920	2920	2920	2920	300
547	20250124	095800	17938285	2930	2930	2930	2930	0
548	20250124	095700	17938285	2930	2930	2930	2930	0
549	20250124	095600	17938285	2930	2930	2930	2930	0
550	20250124	095500	17938285	2930	2930	2930	2925	156
551	20250124	095400	17481730	2935	2935	2935	2935	0
552	20250124	095300	17481730	2935	2935	2935	2935	0
553	20250124	095200	17481730	2935	2935	2935	2935	0
554	20250124	095100	17481730	2935	2935	2935	2935	0
555	20250124	095000	17481730	2935	2935	2935	2935	0
556	20250124	094900	17481730	2935	2935	2935	2935	1
557	20250124	094800	17478795	2935	2935	2935	2935	204
558	20250124	094700	16880055	2935	2935	2935	2935	0
559	20250124	094600	16880055	2935	2935	2935	2935	113
560	20250124	094500	16548400	2930	2925	2930	2920	245
561	20250124	094400	15832645	2930	2930	2930	2930	0
562	20250124	094300	15832645	2930	2930	2930	2930	2
563	20250124	094200	15826785	2930	2930	2930	2930	1
564	20250124	094100	15823855	2930	2930	2930	2930	0
565	20250124	094000	15823855	2930	2930	2930	2930	1
566	20250124	093900	15820925	2920	2925	2925	2920	70
567	20250124	093800	15616500	2930	2930	2930	2930	6
568	20250124	093700	15598920	2930	2930	2930	2930	35
569	20250124	093600	15496370	2920	2920	2920	2920	0
570	20250124	093500	15496370	2920	2920	2920	2920	362
571	20250124	093400	14439330	2930	2930	2930	2930	50
572	20250124	093300	14292830	2935	2935	2935	2935	0
573	20250124	093200	14292830	2935	2935	2935	2935	0
574	20250124	093100	14292830	2935	2935	2935	2935	51
575	20250124	093000	14143145	2915	2935	2935	2915	1038
576	20250124	092900	11108600	2935	2935	2935	2935	0
577	20250124	092800	11108600	2935	2935	2935	2935	64
578	20250124	092700	10920760	2935	2935	2935	2935	0
579	20250124	092600	10920760	2935	2935	2935	2935	0
580	20250124	092500	10920760	2935	2935	2935	2935	0
581	20250124	092400	10920760	2935	2935	2935	2935	0
582	20250124	092300	10920760	2935	2935	2935	2935	0
583	20250124	092200	10920760	2935	2935	2935	2935	0
584	20250124	092100	10920760	2935	2935	2935	2935	0
585	20250124	092000	10920760	2935	2940	2940	2935	21
586	20250124	091900	10859120	2955	2955	2955	2955	0
587	20250124	091800	10859120	2955	2955	2955	2955	0
588	20250124	091700	10859120	2955	2955	2955	2955	0
589	20250124	091600	10859120	2955	2955	2955	2955	0
590	20250124	091500	10859120	2955	2955	2955	2955	1
591	20250124	091400	10856165	2935	2935	2935	2935	2
592	20250124	091300	10850295	2940	2940	2940	2940	0
593	20250124	091200	10850295	2940	2940	2940	2940	0
594	20250124	091100	10850295	2940	2940	2940	2940	0
595	20250124	091000	10850295	2940	2940	2940	2940	50
596	20250124	090900	10703295	2940	2940	2940	2940	3
597	20250124	090800	10694475	2940	2940	2940	2940	0
598	20250124	090700	10694475	2940	2940	2940	2940	50
599	20250124	090600	10547475	2940	2950	2950	2940	3480
600	20250124	090500	315775	2965	2965	2965	2965	5
601	20250124	090400	300950	2955	2955	2955	2955	1
602	20250124	090300	297995	2950	2950	2950	2950	0
603	20250124	090200	297995	2950	2950	2950	2950	25
604	20250124	090100	224245	2950	2950	2950	2950	50
605	20250124	090000	76745	2950	2955	2955	2950	26