KissMeData/092040/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200300	356453000	4050	4050	4050	4050	102
3	20250124	200200	356453000	4050	4050	4050	4050	0
4	20250124	200100	356453000	4050	4050	4050	4050	0
5	20250124	200000	356453000	4050	4050	4050	4050	0
6	20250124	195900	356453000	4050	4050	4050	4050	0
7	20250124	195800	356453000	4050	4050	4050	4050	0
8	20250124	195700	356453000	4050	4050	4050	4050	0
9	20250124	195600	356453000	4050	4050	4050	4050	0
10	20250124	195500	356453000	4050	4050	4050	4050	0
11	20250124	195400	356453000	4050	4050	4050	4050	0
12	20250124	195300	356453000	4050	4050	4050	4050	0
13	20250124	195200	356453000	4050	4050	4050	4050	0
14	20250124	195100	356453000	4050	4050	4050	4050	0
15	20250124	195000	356453000	4050	4050	4050	4050	0
16	20250124	194900	356453000	4050	4050	4050	4050	0
17	20250124	194800	356453000	4050	4050	4050	4050	0
18	20250124	194700	356453000	4050	4050	4050	4050	0
19	20250124	194600	356453000	4050	4050	4050	4050	0
20	20250124	194500	356453000	4050	4050	4050	4050	0
21	20250124	194400	356453000	4050	4050	4050	4050	0
22	20250124	194300	356453000	4050	4050	4050	4050	0
23	20250124	194200	356453000	4050	4050	4050	4050	0
24	20250124	194100	356453000	4050	4050	4050	4050	0
25	20250124	194000	356453000	4050	4050	4050	4050	0
26	20250124	193900	356453000	4050	4050	4050	4050	0
27	20250124	193800	356453000	4050	4050	4050	4050	0
28	20250124	193700	356453000	4050	4050	4050	4050	0
29	20250124	193600	356453000	4050	4050	4050	4050	0
30	20250124	193500	356453000	4050	4050	4050	4050	0
31	20250124	193400	356453000	4050	4050	4050	4050	0
32	20250124	193300	356453000	4050	4050	4050	4050	102
33	20250124	193200	356453000	4050	4050	4050	4050	0
34	20250124	193100	356453000	4050	4050	4050	4050	0
35	20250124	193000	356453000	4050	4050	4050	4050	0
36	20250124	192900	356453000	4050	4050	4050	4050	0
37	20250124	192800	356453000	4050	4050	4050	4050	0
38	20250124	192700	356453000	4050	4050	4050	4050	0
39	20250124	192600	356453000	4050	4050	4050	4050	0
40	20250124	192500	356453000	4050	4050	4050	4050	0
41	20250124	192400	356453000	4050	4050	4050	4050	0
42	20250124	192300	356453000	4050	4050	4050	4050	0
43	20250124	192200	356453000	4050	4050	4050	4050	0
44	20250124	192100	356453000	4050	4050	4050	4050	0
45	20250124	192000	356453000	4050	4050	4050	4050	0
46	20250124	191900	356453000	4050	4050	4050	4050	0
47	20250124	191800	356453000	4050	4050	4050	4050	0
48	20250124	191700	356453000	4050	4050	4050	4050	0
49	20250124	191600	356453000	4050	4050	4050	4050	0
50	20250124	191500	356453000	4050	4050	4050	4050	0
51	20250124	191400	356453000	4050	4050	4050	4050	0
52	20250124	191300	356453000	4050	4050	4050	4050	0
53	20250124	191200	356453000	4050	4050	4050	4050	0
54	20250124	191100	356453000	4050	4050	4050	4050	0
55	20250124	191000	356453000	4050	4050	4050	4050	0
56	20250124	190900	356453000	4050	4050	4050	4050	0
57	20250124	190800	356453000	4050	4050	4050	4050	0
58	20250124	190700	356453000	4050	4050	4050	4050	0
59	20250124	190600	356453000	4050	4050	4050	4050	0
60	20250124	190500	356453000	4050	4050	4050	4050	0
61	20250124	190400	356453000	4050	4050	4050	4050	0
62	20250124	190300	356453000	4050	4050	4050	4050	102
63	20250124	190200	356453000	4050	4050	4050	4050	0
64	20250124	190100	356453000	4050	4050	4050	4050	0
65	20250124	190000	356453000	4050	4050	4050	4050	0
66	20250124	185900	356453000	4050	4050	4050	4050	0
67	20250124	185800	356453000	4050	4050	4050	4050	0
68	20250124	185700	356453000	4050	4050	4050	4050	0
69	20250124	185600	356453000	4050	4050	4050	4050	0
70	20250124	185500	356453000	4050	4050	4050	4050	0
71	20250124	185400	356453000	4050	4050	4050	4050	0
72	20250124	185300	356453000	4050	4050	4050	4050	0
73	20250124	185200	356453000	4050	4050	4050	4050	0
74	20250124	185100	356453000	4050	4050	4050	4050	0
75	20250124	185000	356453000	4050	4050	4050	4050	0
76	20250124	184900	356453000	4050	4050	4050	4050	0
77	20250124	184800	356453000	4050	4050	4050	4050	0
78	20250124	184700	356453000	4050	4050	4050	4050	0
79	20250124	184600	356453000	4050	4050	4050	4050	0
80	20250124	184500	356453000	4050	4050	4050	4050	0
81	20250124	184400	356453000	4050	4050	4050	4050	0
82	20250124	184300	356453000	4050	4050	4050	4050	0
83	20250124	184200	356453000	4050	4050	4050	4050	0
84	20250124	184100	356453000	4050	4050	4050	4050	0
85	20250124	184000	356453000	4050	4050	4050	4050	0
86	20250124	183900	356453000	4050	4050	4050	4050	0
87	20250124	183800	356453000	4050	4050	4050	4050	0
88	20250124	183700	356453000	4050	4050	4050	4050	0
89	20250124	183600	356453000	4050	4050	4050	4050	0
90	20250124	183500	356453000	4050	4050	4050	4050	0
91	20250124	183400	356453000	4050	4050	4050	4050	0
92	20250124	183300	356453000	4050	4050	4050	4050	102
93	20250124	183200	356453000	4050	4050	4050	4050	0
94	20250124	183100	356453000	4050	4050	4050	4050	0
95	20250124	183000	356453000	4050	4050	4050	4050	0
96	20250124	182900	356453000	4050	4050	4050	4050	0
97	20250124	182800	356453000	4050	4050	4050	4050	0
98	20250124	182700	356453000	4050	4050	4050	4050	0
99	20250124	182600	356453000	4050	4050	4050	4050	0
100	20250124	182500	356453000	4050	4050	4050	4050	0
101	20250124	182400	356453000	4050	4050	4050	4050	0
102	20250124	182300	356453000	4050	4050	4050	4050	0
103	20250124	182200	356453000	4050	4050	4050	4050	0
104	20250124	182100	356453000	4050	4050	4050	4050	0
105	20250124	182000	356453000	4050	4050	4050	4050	0
106	20250124	181900	356453000	4050	4050	4050	4050	0
107	20250124	181800	356453000	4050	4050	4050	4050	0
108	20250124	181700	356453000	4050	4050	4050	4050	0
109	20250124	181600	356453000	4050	4050	4050	4050	0
110	20250124	181500	356453000	4050	4050	4050	4050	0
111	20250124	181400	356453000	4050	4050	4050	4050	0
112	20250124	181300	356453000	4050	4050	4050	4050	0
113	20250124	181200	356453000	4050	4050	4050	4050	0
114	20250124	181100	356453000	4050	4050	4050	4050	0
115	20250124	181000	356453000	4050	4050	4050	4050	0
116	20250124	180900	356453000	4050	4050	4050	4050	0
117	20250124	180800	356453000	4050	4050	4050	4050	0
118	20250124	180700	356453000	4050	4050	4050	4050	0
119	20250124	180600	356453000	4050	4050	4050	4050	0
120	20250124	180500	356453000	4050	4050	4050	4050	0
121	20250124	180400	356453000	4050	4050	4050	4050	0
122	20250124	180300	356453000	4050	4050	4050	4050	102
123	20250124	180200	356453000	4050	4050	4050	4050	0
124	20250124	180100	356453000	4050	4050	4050	4050	0
125	20250124	180000	356453000	4050	4050	4050	4050	0
126	20250124	175900	356453000	4050	4050	4050	4050	0
127	20250124	175800	356453000	4050	4050	4050	4050	0
128	20250124	175700	356453000	4050	4050	4050	4050	0
129	20250124	175600	356453000	4050	4050	4050	4050	0
130	20250124	175500	356453000	4050	4050	4050	4050	0
131	20250124	175400	356453000	4050	4050	4050	4050	0
132	20250124	175300	356453000	4050	4050	4050	4050	0
133	20250124	175200	356453000	4050	4050	4050	4050	0
134	20250124	175100	356453000	4050	4050	4050	4050	0
135	20250124	175000	356453000	4050	4050	4050	4050	0
136	20250124	174900	356453000	4050	4050	4050	4050	0
137	20250124	174800	356453000	4050	4050	4050	4050	0
138	20250124	174700	356453000	4050	4050	4050	4050	0
139	20250124	174600	356453000	4050	4050	4050	4050	0
140	20250124	174500	356453000	4050	4050	4050	4050	0
141	20250124	174400	356453000	4050	4050	4050	4050	0
142	20250124	174300	356453000	4050	4050	4050	4050	0
143	20250124	174200	356453000	4050	4050	4050	4050	0
144	20250124	174100	356453000	4050	4050	4050	4050	0
145	20250124	174000	356453000	4050	4050	4050	4050	0
146	20250124	173900	356453000	4050	4050	4050	4050	0
147	20250124	173800	356453000	4050	4050	4050	4050	0
148	20250124	173700	356453000	4050	4050	4050	4050	0
149	20250124	173600	356453000	4050	4050	4050	4050	0
150	20250124	173500	356453000	4050	4050	4050	4050	0
151	20250124	173400	356453000	4050	4050	4050	4050	0
152	20250124	173300	356453000	4050	4050	4050	4050	102
153	20250124	173200	356453000	4050	4050	4050	4050	0
154	20250124	173100	356453000	4050	4050	4050	4050	0
155	20250124	173000	356453000	4050	4050	4050	4050	0
156	20250124	172900	356453000	4050	4050	4050	4050	0
157	20250124	172800	356453000	4050	4050	4050	4050	0
158	20250124	172700	356453000	4050	4050	4050	4050	0
159	20250124	172600	356453000	4050	4050	4050	4050	0
160	20250124	172500	356453000	4050	4050	4050	4050	0
161	20250124	172400	356453000	4050	4050	4050	4050	0
162	20250124	172300	356453000	4050	4050	4050	4050	0
163	20250124	172200	356453000	4050	4050	4050	4050	0
164	20250124	172100	356453000	4050	4050	4050	4050	0
165	20250124	172000	356453000	4050	4050	4050	4050	0
166	20250124	171900	356453000	4050	4050	4050	4050	0
167	20250124	171800	356453000	4050	4050	4050	4050	0
168	20250124	171700	356453000	4050	4050	4050	4050	0
169	20250124	171600	356453000	4050	4050	4050	4050	0
170	20250124	171500	356453000	4050	4050	4050	4050	0
171	20250124	171400	356453000	4050	4050	4050	4050	0
172	20250124	171300	356453000	4050	4050	4050	4050	0
173	20250124	171200	356453000	4050	4050	4050	4050	0
174	20250124	171100	356453000	4050	4050	4050	4050	0
175	20250124	171000	356453000	4050	4050	4050	4050	0
176	20250124	170900	356453000	4050	4050	4050	4050	0
177	20250124	170800	356453000	4050	4050	4050	4050	0
178	20250124	170700	356453000	4050	4050	4050	4050	0
179	20250124	170600	356453000	4050	4050	4050	4050	0
180	20250124	170500	356453000	4050	4050	4050	4050	0
181	20250124	170400	356453000	4050	4050	4050	4050	0
182	20250124	170300	356453000	4050	4050	4050	4050	102
183	20250124	170200	356453000	4050	4050	4050	4050	0
184	20250124	170100	356453000	4050	4050	4050	4050	0
185	20250124	170000	356453000	4050	4050	4050	4050	0
186	20250124	165900	356453000	4050	4050	4050	4050	0
187	20250124	165800	356453000	4050	4050	4050	4050	0
188	20250124	165700	356453000	4050	4050	4050	4050	0
189	20250124	165600	356453000	4050	4050	4050	4050	0
190	20250124	165500	356453000	4050	4050	4050	4050	0
191	20250124	165400	356453000	4050	4050	4050	4050	0
192	20250124	165300	356453000	4050	4050	4050	4050	0
193	20250124	165200	356453000	4050	4050	4050	4050	0
194	20250124	165100	356453000	4050	4050	4050	4050	0
195	20250124	165000	356453000	4050	4050	4050	4050	0
196	20250124	164900	356453000	4050	4050	4050	4050	0
197	20250124	164800	356453000	4050	4050	4050	4050	0
198	20250124	164700	356453000	4050	4050	4050	4050	0
199	20250124	164600	356453000	4050	4050	4050	4050	0
200	20250124	164500	356453000	4050	4050	4050	4050	0
201	20250124	164400	356453000	4050	4050	4050	4050	0
202	20250124	164300	356453000	4050	4050	4050	4050	0
203	20250124	164200	356453000	4050	4050	4050	4050	0
204	20250124	164100	356453000	4050	4050	4050	4050	0
205	20250124	164000	356453000	4050	4050	4050	4050	0
206	20250124	163900	356453000	4050	4050	4050	4050	0
207	20250124	163800	356453000	4050	4050	4050	4050	0
208	20250124	163700	356453000	4050	4050	4050	4050	0
209	20250124	163600	356453000	4050	4050	4050	4050	0
210	20250124	163500	356453000	4050	4050	4050	4050	0
211	20250124	163400	356453000	4050	4050	4050	4050	0
212	20250124	163300	356453000	4050	4050	4050	4050	102
213	20250124	163200	356453000	4050	4050	4050	4050	0
214	20250124	163100	356453000	4050	4050	4050	4050	0
215	20250124	163000	356453000	4050	4050	4050	4050	0
216	20250124	162900	356453000	4050	4050	4050	4050	0
217	20250124	162800	356453000	4050	4050	4050	4050	0
218	20250124	162700	356453000	4050	4050	4050	4050	0
219	20250124	162600	356453000	4050	4050	4050	4050	0
220	20250124	162500	356453000	4050	4050	4050	4050	0
221	20250124	162400	356453000	4050	4050	4050	4050	0
222	20250124	162300	356453000	4050	4050	4050	4050	0
223	20250124	162200	356453000	4050	4050	4050	4050	0
224	20250124	162100	356453000	4050	4050	4050	4050	0
225	20250124	162000	356453000	4050	4050	4050	4050	0
226	20250124	161900	356453000	4050	4050	4050	4050	0
227	20250124	161800	356453000	4050	4050	4050	4050	0
228	20250124	161700	356453000	4050	4050	4050	4050	0
229	20250124	161600	356453000	4050	4050	4050	4050	0
230	20250124	161500	356453000	4050	4050	4050	4050	0
231	20250124	161400	356453000	4050	4050	4050	4050	0
232	20250124	161300	356453000	4050	4050	4050	4050	0
233	20250124	161200	356453000	4050	4050	4050	4050	0
234	20250124	161100	356453000	4050	4050	4050	4050	0
235	20250124	161000	356453000	4050	4050	4050	4050	0
236	20250124	160900	356453000	4050	4050	4050	4050	0
237	20250124	160800	356453000	4050	4050	4050	4050	0
238	20250124	160700	356453000	4050	4050	4050	4050	0
239	20250124	160600	356453000	4050	4050	4050	4050	0
240	20250124	160500	356453000	4050	4050	4050	4050	0
241	20250124	160400	356453000	4050	4050	4050	4050	0
242	20250124	160300	356453000	4050	4050	4050	4050	102
243	20250124	160200	356453000	4050	4050	4050	4050	0
244	20250124	160100	356453000	4050	4050	4050	4050	0
245	20250124	160000	356453000	4050	4050	4050	4050	0
246	20250124	155900	356453000	4050	4050	4050	4050	0
247	20250124	155800	356453000	4050	4050	4050	4050	0
248	20250124	155700	356453000	4050	4050	4050	4050	0
249	20250124	155600	356453000	4050	4050	4050	4050	0
250	20250124	155500	356453000	4050	4050	4050	4050	0
251	20250124	155400	356453000	4050	4050	4050	4050	0
252	20250124	155300	356453000	4050	4050	4050	4050	0
253	20250124	155200	356453000	4050	4050	4050	4050	0
254	20250124	155100	356453000	4050	4050	4050	4050	0
255	20250124	155000	356453000	4050	4050	4050	4050	0
256	20250124	154900	356453000	4050	4050	4050	4050	0
257	20250124	154800	356453000	4050	4050	4050	4050	0
258	20250124	154700	356453000	4050	4050	4050	4050	0
259	20250124	154600	356453000	4050	4050	4050	4050	0
260	20250124	154500	356453000	4050	4050	4050	4050	0
261	20250124	154400	356453000	4050	4050	4050	4050	0
262	20250124	154300	356453000	4050	4050	4050	4050	0
263	20250124	154200	356453000	4050	4050	4050	4050	0
264	20250124	154100	356453000	4050	4050	4050	4050	0
265	20250124	154000	356453000	4050	4050	4050	4050	0
266	20250124	153900	356453000	4050	4050	4050	4050	0
267	20250124	153800	356453000	4050	4050	4050	4050	0
268	20250124	153700	356453000	4050	4050	4050	4050	0
269	20250124	153600	356453000	4050	4050	4050	4050	0
270	20250124	153500	356453000	4050	4050	4050	4050	0
271	20250124	153400	356453000	4050	4050	4050	4050	0
272	20250124	153300	356453000	4050	4050	4050	4050	102
273	20250124	153200	356453000	4050	4050	4050	4050	0
274	20250124	153100	356453000	4050	4050	4050	4050	0
275	20250124	153000	356453000	4050	4050	4050	4050	102
276	20250124	152900	356039900	4060	4060	4060	4060	0
277	20250124	152800	356039900	4060	4060	4060	4060	0
278	20250124	152700	356039900	4060	4060	4060	4060	0
279	20250124	152600	356039900	4060	4060	4060	4060	0
280	20250124	152500	356039900	4060	4060	4060	4060	0
281	20250124	152400	356039900	4060	4060	4060	4060	0
282	20250124	152300	356039900	4060	4060	4060	4060	0
283	20250124	152200	356039900	4060	4060	4060	4060	0
284	20250124	152100	356039900	4060	4060	4060	4060	0
285	20250124	152000	356039900	4060	4060	4060	4060	0
286	20250124	151900	356039900	4060	4050	4060	4050	1123
287	20250124	151800	351486210	4030	4030	4030	4030	6
288	20250124	151700	351462030	4030	4030	4030	4030	244
289	20250124	151600	350478710	4050	4040	4055	4030	574
290	20250124	151500	348164175	4045	4030	4045	4030	104
291	20250124	151400	347745025	4030	4045	4045	4030	15
292	20250124	151300	347684500	4045	4040	4045	4040	17
293	20250124	151200	347615750	4040	4045	4045	4030	31
294	20250124	151100	347490635	4030	4045	4045	4030	4
295	20250124	151000	347474485	4025	4040	4045	4025	2752
296	20250124	150900	336382215	4045	4040	4045	4040	3
297	20250124	150800	336370085	4040	4055	4055	4040	13
298	20250124	150700	336317520	4040	4040	4040	4040	43
299	20250124	150600	336143800	4055	4055	4055	4055	1
300	20250124	150500	336139745	4055	4055	4055	4055	0
301	20250124	150400	336139745	4055	4055	4055	4055	0
302	20250124	150300	336139745	4055	4055	4055	4055	0
303	20250124	150200	336139745	4055	4055	4055	4040	70
304	20250124	150100	335856795	4055	4055	4055	4055	0
305	20250124	150000	335856795	4055	4040	4055	4040	3
306	20250124	145900	335844645	4040	4040	4040	4040	0
307	20250124	145800	335844645	4040	4040	4040	4040	0
308	20250124	145700	335844645	4040	4040	4040	4040	282
309	20250124	145600	334705365	4035	4045	4045	4035	20
310	20250124	145500	334624635	4050	4050	4050	4050	50
311	20250124	145400	334422135	4050	4050	4050	4050	2
312	20250124	145300	334414035	4030	4030	4030	4030	0
313	20250124	145200	334414035	4030	4030	4030	4030	0
314	20250124	145100	334414035	4030	4030	4030	4030	0
315	20250124	145000	334414035	4030	4030	4030	4030	5
316	20250124	144900	334393885	4055	4055	4055	4055	0
317	20250124	144800	334393885	4055	4045	4055	4025	1781
318	20250124	144700	327215075	4035	4035	4035	4035	0
319	20250124	144600	327215075	4035	4040	4040	4035	1400
320	20250124	144500	321565070	4035	4035	4035	4035	0
321	20250124	144400	321565070	4035	4035	4035	4035	707
322	20250124	144300	318712325	4035	4035	4035	4035	0
323	20250124	144200	318712325	4035	4035	4035	4035	0
324	20250124	144100	318712325	4035	4040	4040	4035	2500
325	20250124	144000	308624525	4040	4040	4040	4040	500
326	20250124	143900	306604525	4045	4045	4045	4045	0
327	20250124	143800	306604525	4045	4045	4045	4045	10
328	20250124	143700	306564075	4040	4040	4040	4040	16
329	20250124	143600	306499435	4045	4045	4045	4045	1030
330	20250124	143500	302333085	4045	4045	4045	4045	265
331	20250124	143400	301261160	4055	4055	4055	4055	111
332	20250124	143300	300811055	4045	4045	4045	4045	0
333	20250124	143200	300811055	4045	4045	4045	4045	34
334	20250124	143100	300673525	4045	4045	4045	4045	0
335	20250124	143000	300673525	4045	4045	4045	4045	0
336	20250124	142900	300673525	4045	4045	4045	4045	0
337	20250124	142800	300673525	4045	4050	4050	4045	2324
338	20250124	142700	291267945	4045	4050	4050	4045	3686
339	20250124	142600	276358070	4045	4045	4045	4045	0
340	20250124	142500	276358070	4045	4045	4045	4045	1
341	20250124	142400	276354025	4060	4060	4060	4060	0
342	20250124	142300	276354025	4060	4060	4060	4060	0
343	20250124	142200	276354025	4060	4060	4060	4060	25
344	20250124	142100	276252525	4065	4065	4065	4065	1
345	20250124	142000	276248460	4065	4065	4065	4065	46
346	20250124	141900	276061470	4065	4065	4065	4065	20
347	20250124	141800	275980170	4065	4065	4065	4065	12
348	20250124	141700	275931390	4065	4065	4065	4065	0
349	20250124	141600	275931390	4065	4065	4065	4065	107
350	20250124	141500	275496435	4095	4095	4095	4095	0
351	20250124	141400	275496435	4095	4095	4095	4095	20
352	20250124	141300	275414535	4110	4050	4110	4050	4936
353	20250124	141200	255299320	4040	4040	4040	4040	200
354	20250124	141100	254491320	4040	4040	4040	4040	10
355	20250124	141000	254450920	4040	4040	4040	4040	8
356	20250124	140900	254418600	4045	4030	4045	4030	125
357	20250124	140800	253914475	4030	4040	4040	4030	2700
358	20250124	140700	243031975	4030	4030	4030	4030	344
359	20250124	140600	241645655	4050	4050	4050	4050	0
360	20250124	140500	241645655	4050	4050	4050	4050	62
361	20250124	140400	241394555	4050	4040	4050	4040	2
362	20250124	140300	241386465	4030	4040	4040	4030	1000
363	20250124	140200	237351245	4035	4035	4035	4035	0
364	20250124	140100	237351245	4035	4035	4035	4035	0
365	20250124	140000	237351245	4035	4035	4035	4035	0
366	20250124	135900	237351245	4035	4035	4035	4035	0
367	20250124	135800	237351245	4035	4035	4035	4035	39
368	20250124	135700	237193880	4050	4050	4050	4050	0
369	20250124	135600	237193880	4050	4050	4050	4050	8
370	20250124	135500	237161480	4050	4050	4050	4050	2
371	20250124	135400	237153380	4030	4035	4035	4030	161
372	20250124	135300	236504535	4030	4035	4035	4030	70
373	20250124	135200	236222375	4030	4030	4030	4030	200
374	20250124	135100	235416375	4030	4045	4045	4030	283
375	20250124	135000	234275795	4040	4050	4050	4040	229
376	20250124	134900	233348445	4050	4050	4050	4050	28
377	20250124	134800	233235045	4050	4050	4050	4050	378
378	20250124	134700	231704145	4050	4050	4050	4050	193
379	20250124	134600	230922495	4030	4040	4040	4030	993
380	20250124	134500	226917910	4040	4040	4040	4040	0
381	20250124	134400	226917910	4040	4040	4040	4040	0
382	20250124	134300	226917910	4040	4040	4040	4040	200
383	20250124	134200	226109910	4040	4040	4040	4040	5
384	20250124	134100	226089710	4040	4040	4040	4040	100
385	20250124	134000	225685710	4040	4040	4040	4040	30
386	20250124	133900	225564510	4050	4055	4055	4050	10
387	20250124	133800	225524000	4055	4055	4055	4055	0
388	20250124	133700	225524000	4055	4055	4055	4055	0
389	20250124	133600	225524000	4055	4055	4055	4055	300
390	20250124	133500	224307500	4055	4045	4055	4045	150
391	20250124	133400	223699750	4055	4055	4055	4040	52
392	20250124	133300	223489640	4045	4045	4045	4045	66
393	20250124	133200	223222670	4045	4045	4045	4045	0
394	20250124	133100	223222670	4045	4045	4045	4045	0
395	20250124	133000	223222670	4045	4045	4045	4045	0
396	20250124	132900	223222670	4045	4045	4045	4045	0
397	20250124	132800	223222670	4045	4045	4045	4045	0
398	20250124	132700	223222670	4045	4050	4050	4045	57
399	20250124	132600	222992080	4045	4045	4045	4040	31
400	20250124	132500	222866690	4045	4045	4045	4045	50
401	20250124	132400	222664440	4050	4050	4050	4050	0
402	20250124	132300	222664440	4050	4050	4050	4050	70
403	20250124	132200	222380940	4050	4055	4055	4050	17
404	20250124	132100	222312055	4055	4055	4055	4055	15
405	20250124	132000	222251230	4055	4055	4055	4055	291
406	20250124	131900	221071225	4055	4055	4055	4055	0
407	20250124	131800	221071225	4055	4055	4055	4055	1
408	20250124	131700	221067170	4040	4040	4040	4040	1
409	20250124	131600	221063130	4035	4055	4055	4035	1890
410	20250124	131500	213432790	4060	4060	4060	4060	0
411	20250124	131400	213432790	4060	4060	4060	4060	0
412	20250124	131300	213432790	4060	4060	4060	4060	0
413	20250124	131200	213432790	4060	4060	4060	4060	2
414	20250124	131100	213424670	4060	4060	4060	4060	0
415	20250124	131000	213424670	4060	4060	4060	4060	0
416	20250124	130900	213424670	4060	4060	4060	4060	14
417	20250124	130800	213367830	4060	4060	4060	4060	0
418	20250124	130700	213367830	4060	4060	4060	4060	0
419	20250124	130600	213367830	4060	4060	4060	4060	0
420	20250124	130500	213367830	4060	4060	4060	4060	0
421	20250124	130400	213367830	4060	4060	4060	4060	0
422	20250124	130300	213367830	4060	4060	4060	4060	0
423	20250124	130200	213367830	4060	4060	4060	4060	0
424	20250124	130100	213367830	4060	4060	4060	4060	0
425	20250124	130000	213367830	4060	4060	4060	4060	1
426	20250124	125900	213363770	4060	4060	4060	4060	0
427	20250124	125800	213363770	4060	4060	4060	4060	1
428	20250124	125700	213359710	4065	4060	4065	4060	500
429	20250124	125600	211328655	4060	4060	4060	4060	1
430	20250124	125500	211324595	4035	4035	4035	4035	5
431	20250124	125400	211304420	4030	4055	4055	4030	10511
432	20250124	125300	168830510	4080	4080	4080	4080	0
433	20250124	125200	168830510	4080	4080	4080	4080	0
434	20250124	125100	168830510	4080	4080	4080	4080	0
435	20250124	125000	168830510	4080	4080	4080	4080	0
436	20250124	124900	168830510	4080	4080	4080	4080	0
437	20250124	124800	168830510	4080	4080	4080	4080	73
438	20250124	124700	168532670	4055	4055	4055	4055	100
439	20250124	124600	168127170	4055	4055	4055	4055	80
440	20250124	124500	167802770	4055	4055	4055	4055	0
441	20250124	124400	167802770	4055	4055	4055	4055	0
442	20250124	124300	167802770	4055	4055	4055	4055	0
443	20250124	124200	167802770	4055	4055	4055	4055	0
444	20250124	124100	167802770	4055	4055	4055	4055	38
445	20250124	124000	167648680	4075	4075	4075	4075	0
446	20250124	123900	167648680	4075	4075	4075	4075	0
447	20250124	123800	167648680	4075	4075	4075	4075	74
448	20250124	123700	167347130	4075	4075	4075	4075	144
449	20250124	123600	166760330	4075	4075	4075	4075	0
450	20250124	123500	166760330	4075	4075	4075	4075	76
451	20250124	123400	166450630	4075	4075	4075	4075	0
452	20250124	123300	166450630	4075	4075	4075	4075	0
453	20250124	123200	166450630	4075	4075	4075	4075	1
454	20250124	123100	166446555	4055	4055	4055	4055	382
455	20250124	123000	164897545	4055	4055	4055	4055	0
456	20250124	122900	164897545	4055	4055	4055	4055	0
457	20250124	122800	164897545	4055	4055	4055	4055	0
458	20250124	122700	164897545	4055	4055	4055	4055	0
459	20250124	122600	164897545	4055	4055	4055	4055	0
460	20250124	122500	164897545	4055	4055	4055	4055	0
461	20250124	122400	164897545	4055	4055	4055	4055	100
462	20250124	122300	164492045	4055	4065	4065	4055	1000
463	20250124	122200	160435045	4055	4055	4055	4055	0
464	20250124	122100	160435045	4055	4055	4055	4055	1
465	20250124	122000	160430990	4055	4055	4055	4055	6
466	20250124	121900	160406660	4055	4055	4055	4055	37
467	20250124	121800	160256625	4060	4060	4060	4060	764
468	20250124	121700	157154785	4060	4060	4060	4060	0
469	20250124	121600	157154785	4060	4060	4060	4060	0
470	20250124	121500	157154785	4060	4060	4060	4060	50
471	20250124	121400	156951785	4065	4065	4065	4065	0
472	20250124	121300	156951785	4065	4065	4065	4065	900
473	20250124	121200	153293285	4060	4060	4060	4060	0
474	20250124	121100	153293285	4060	4060	4060	4060	0
475	20250124	121000	153293285	4060	4060	4060	4060	0
476	20250124	120900	153293285	4060	4060	4060	4060	0
477	20250124	120800	153293285	4060	4060	4060	4060	0
478	20250124	120700	153293285	4060	4060	4060	4060	0
479	20250124	120600	153293285	4060	4060	4060	4060	0
480	20250124	120500	153293285	4060	4065	4065	4060	450
481	20250124	120400	151465835	4065	4065	4065	4065	0
482	20250124	120300	151465835	4065	4065	4065	4065	44
483	20250124	120200	151286975	4065	4070	4070	4065	17
484	20250124	120100	151217865	4070	4075	4075	4070	300
485	20250124	120000	149996860	4075	4075	4075	4075	107
486	20250124	115900	149560835	4080	4080	4080	4080	0
487	20250124	115800	149560835	4080	4080	4080	4080	120
488	20250124	115700	149071235	4080	4080	4080	4080	200
489	20250124	115600	148255235	4075	4075	4075	4075	0
490	20250124	115500	148255235	4075	4075	4075	4075	1
491	20250124	115400	148251160	4080	4080	4080	4080	0
492	20250124	115300	148251160	4080	4080	4080	4080	0
493	20250124	115200	148251160	4080	4080	4080	4080	0
494	20250124	115100	148251160	4080	4080	4080	4080	0
495	20250124	115000	148251160	4080	4080	4080	4080	0
496	20250124	114900	148251160	4080	4080	4080	4080	416
497	20250124	114800	146553880	4085	4085	4085	4085	0
498	20250124	114700	146553880	4085	4085	4085	4085	0
499	20250124	114600	146553880	4085	4085	4085	4085	0
500	20250124	114500	146553880	4085	4085	4085	4085	0
501	20250124	114400	146553880	4085	4085	4085	4085	0
502	20250124	114300	146553880	4085	4085	4085	4085	0
503	20250124	114200	146553880	4085	4085	4085	4085	1
504	20250124	114100	146549795	4080	4080	4080	4080	0
505	20250124	114000	146549795	4080	4080	4080	4080	0
506	20250124	113900	146549795	4080	4080	4080	4080	50
507	20250124	113800	146345795	4080	4080	4080	4080	0
508	20250124	113700	146345795	4080	4080	4080	4080	202
509	20250124	113600	145521635	4075	4075	4075	4075	1
510	20250124	113500	145517560	4080	4080	4080	4080	0
511	20250124	113400	145517560	4080	4080	4080	4080	0
512	20250124	113300	145517560	4080	4080	4080	4080	0
513	20250124	113200	145517560	4080	4080	4080	4080	15
514	20250124	113100	145456360	4085	4085	4085	4085	0
515	20250124	113000	145456360	4085	4085	4085	4085	0
516	20250124	112900	145456360	4085	4085	4085	4085	10
517	20250124	112800	145415510	4080	4080	4080	4080	0
518	20250124	112700	145415510	4080	4080	4080	4080	0
519	20250124	112600	145415510	4080	4080	4080	4080	0
520	20250124	112500	145415510	4080	4080	4080	4080	0
521	20250124	112400	145415510	4080	4080	4080	4080	0
522	20250124	112300	145415510	4080	4080	4080	4080	0
523	20250124	112200	145415510	4080	4080	4080	4080	0
524	20250124	112100	145415510	4080	4080	4080	4080	0
525	20250124	112000	145415510	4080	4080	4080	4080	0
526	20250124	111900	145415510	4080	4080	4080	4080	0
527	20250124	111800	145415510	4080	4080	4080	4080	0
528	20250124	111700	145415510	4080	4080	4080	4080	0
529	20250124	111600	145415510	4080	4080	4080	4080	3
530	20250124	111500	145403270	4080	4080	4080	4080	0
531	20250124	111400	145403270	4080	4080	4080	4080	10
532	20250124	111300	145362470	4080	4065	4080	4065	2
533	20250124	111200	145354325	4065	4065	4065	4065	0
534	20250124	111100	145354325	4065	4065	4065	4065	0
535	20250124	111000	145354325	4065	4065	4065	4065	0
536	20250124	110900	145354325	4065	4065	4065	4065	700
537	20250124	110800	142508825	4070	4065	4070	4065	1877
538	20250124	110700	134878310	4065	4065	4065	4065	100
539	20250124	110600	134471810	4070	4070	4070	4070	12
540	20250124	110500	134422970	4070	4070	4070	4070	0
541	20250124	110400	134422970	4070	4070	4070	4070	40
542	20250124	110300	134260170	4070	4070	4070	4070	13
543	20250124	110200	134207260	4070	4070	4070	4070	0
544	20250124	110100	134207260	4070	4070	4070	4070	0
545	20250124	110000	134207260	4070	4070	4070	4070	3
546	20250124	105900	134195050	4060	4060	4060	4060	0
547	20250124	105800	134195050	4060	4060	4060	4060	0
548	20250124	105700	134195050	4060	4060	4060	4060	145
549	20250124	105600	133606350	4060	4065	4065	4060	472
550	20250124	105500	131688255	4065	4065	4065	4065	100
551	20250124	105400	131281755	4070	4070	4070	4070	42
552	20250124	105300	131110815	4070	4070	4070	4070	20
553	20250124	105200	131029415	4075	4075	4075	4075	0
554	20250124	105100	131029415	4075	4075	4075	4075	1
555	20250124	105000	131025340	4050	4050	4050	4050	0
556	20250124	104900	131025340	4050	4050	4050	4050	0
557	20250124	104800	131025340	4050	4050	4050	4050	0
558	20250124	104700	131025340	4050	4050	4050	4050	0
559	20250124	104600	131025340	4050	4050	4050	4050	0
560	20250124	104500	131025340	4050	4050	4050	4050	0
561	20250124	104400	131025340	4050	4065	4065	4050	3000
562	20250124	104300	118859755	4065	4065	4065	4065	100
563	20250124	104200	118453255	4060	4060	4060	4060	0
564	20250124	104100	118453255	4060	4065	4065	4060	1700
565	20250124	104000	111543670	4070	4070	4070	4070	0
566	20250124	103900	111543670	4070	4070	4070	4070	155
567	20250124	103800	110912820	4075	4075	4075	4075	43
568	20250124	103700	110737595	4080	4080	4080	4080	0
569	20250124	103600	110737595	4080	4080	4080	4080	0
570	20250124	103500	110737595	4080	4080	4080	4080	0
571	20250124	103400	110737595	4080	4080	4080	4080	0
572	20250124	103300	110737595	4080	4080	4080	4080	0
573	20250124	103200	110737595	4080	4080	4080	4080	101
574	20250124	103100	110325515	4080	4080	4080	4080	123
575	20250124	103000	109823675	4070	4070	4070	4070	0
576	20250124	102900	109823675	4070	4080	4080	4070	550
577	20250124	102800	107582600	4085	4085	4085	4085	0
578	20250124	102700	107582600	4085	4085	4085	4085	11
579	20250124	102600	107537665	4080	4080	4080	4080	0
580	20250124	102500	107537665	4080	4080	4080	4080	365
581	20250124	102400	106048465	4080	4080	4080	4080	0
582	20250124	102300	106048465	4080	4080	4080	4080	619
583	20250124	102200	103522945	4080	4080	4080	4075	350
584	20250124	102100	102096615	4080	4085	4085	4080	214
585	20250124	102000	101223390	4100	4100	4100	4100	5
586	20250124	101900	101202890	4085	4085	4085	4085	0
587	20250124	101800	101202890	4085	4085	4085	4085	0
588	20250124	101700	101202890	4085	4100	4100	4085	96
589	20250124	101600	100810685	4100	4100	4100	4100	0
590	20250124	101500	100810685	4100	4100	4100	4100	0
591	20250124	101400	100810685	4100	4100	4100	4100	0
592	20250124	101300	100810685	4100	4100	4100	4100	1
593	20250124	101200	100806585	4100	4100	4100	4090	7
594	20250124	101100	100777925	4090	4090	4090	4090	0
595	20250124	101000	100777925	4090	4090	4090	4090	50
596	20250124	100900	100573425	4090	4090	4090	4090	0
597	20250124	100800	100573425	4090	4090	4090	4090	40
598	20250124	100700	100409825	4115	4115	4115	4115	0
599	20250124	100600	100409825	4115	4100	4115	4100	4541
600	20250124	100500	81771325	4100	4110	4110	4095	194
601	20250124	100400	80976525	4110	4110	4110	4110	84
602	20250124	100300	80631285	4100	4105	4105	4100	13
603	20250124	100200	80577935	4110	4110	4110	4110	1
604	20250124	100100	80573825	4095	4095	4095	4095	0
605	20250124	100000	80573825	4095	4095	4095	4095	0
606	20250124	095900	80573825	4095	4095	4095	4095	0
607	20250124	095800	80573825	4095	4095	4095	4095	312
608	20250124	095700	79296185	4110	4110	4110	4110	0
609	20250124	095600	79296185	4110	4110	4110	4110	0
610	20250124	095500	79296185	4110	4110	4110	4110	0
611	20250124	095400	79296185	4110	4110	4110	4110	45
612	20250124	095300	79111235	4110	4110	4110	4110	0
613	20250124	095200	79111235	4110	4095	4110	4095	188
614	20250124	095100	78339875	4095	4095	4095	4095	12
615	20250124	095000	78290735	4100	4100	4100	4100	1
616	20250124	094900	78286635	4095	4105	4105	4095	29
617	20250124	094800	78167730	4110	4110	4110	4110	10
618	20250124	094700	78126630	4115	4110	4115	4110	28
619	20250124	094600	78011475	4110	4115	4115	4110	1151
620	20250124	094500	73280860	4110	4100	4110	4100	173
621	20250124	094400	72571440	4100	4100	4100	4100	57
622	20250124	094300	72337740	4100	4100	4100	4100	48
623	20250124	094200	72140940	4100	4100	4100	4100	0
624	20250124	094100	72140940	4100	4095	4100	4095	2002
625	20250124	094000	63942745	4095	4095	4095	4095	0
626	20250124	093900	63942745	4095	4095	4095	4095	0
627	20250124	093800	63942745	4095	4095	4095	4095	0
628	20250124	093700	63942745	4095	4080	4095	4080	300
629	20250124	093600	62717245	4080	4080	4080	4080	0
630	20250124	093500	62717245	4080	4080	4080	4080	0
631	20250124	093400	62717245	4080	4080	4080	4080	0
632	20250124	093300	62717245	4080	4075	4080	4075	1007
633	20250124	093200	58610150	4060	4060	4060	4060	1467
634	20250124	093100	52654130	4060	4060	4060	4060	0
635	20250124	093000	52654130	4060	4060	4060	4060	200
636	20250124	092900	51842130	4060	4060	4060	4060	491
637	20250124	092800	49848670	4065	4075	4075	4065	173
638	20250124	092700	49145355	4075	4075	4075	4075	3
639	20250124	092600	49133130	4075	4065	4075	4060	223
640	20250124	092500	48224745	4080	4080	4080	4080	0
641	20250124	092400	48224745	4080	4080	4080	4080	1
642	20250124	092300	48220665	4080	4075	4080	4065	205
643	20250124	092200	47387280	4075	4075	4075	4075	0
644	20250124	092100	47387280	4075	4075	4075	4075	890
645	20250124	092000	43760530	4075	4075	4075	4075	200
646	20250124	091900	42945530	4060	4060	4065	4060	858
647	20250124	091800	39460550	4050	4050	4050	4050	16
648	20250124	091700	39395750	4045	4045	4045	4045	0
649	20250124	091600	39395750	4045	4055	4055	4045	961
650	20250124	091500	35504155	4055	4065	4065	4055	2298
651	20250124	091400	26177965	4065	4070	4070	4065	174
652	20250124	091300	25470650	4065	4065	4065	4065	0
653	20250124	091200	25470650	4065	4070	4070	4065	606
654	20250124	091100	23004735	4075	4075	4075	4075	0
655	20250124	091000	23004735	4075	4075	4075	4075	210
656	20250124	090900	22148985	4075	4075	4075	4075	0
657	20250124	090800	22148985	4075	4075	4075	4075	462
658	20250124	090700	20266335	4075	4075	4075	4075	1542
659	20250124	090600	13982685	4075	4075	4075	4075	13
660	20250124	090500	13929710	4075	4065	4075	4065	1322
661	20250124	090400	8546620	4065	4070	4070	4065	626
662	20250124	090300	5998900	4075	4080	4080	4075	600
663	20250124	090200	3553400	4075	4075	4075	4075	500
664	20250124	090100	1515900	4075	4075	4075	4075	0
665	20250124	090000	1515900	4075	4075	4075	4075	372