KissMeData/001840/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183600	316641180	2870	2870	2870	2870	5661
3	20250122	183500	316641180	2870	2870	2870	2870	0
4	20250122	183400	316641180	2870	2870	2870	2870	0
5	20250122	183300	316641180	2870	2870	2870	2870	0
6	20250122	183200	316641180	2870	2870	2870	2870	0
7	20250122	183100	316641180	2870	2870	2870	2870	0
8	20250122	183000	316641180	2870	2870	2870	2870	0
9	20250122	182900	316641180	2870	2870	2870	2870	0
10	20250122	182800	316641180	2870	2870	2870	2870	0
11	20250122	182700	316641180	2870	2870	2870	2870	0
12	20250122	182600	316641180	2870	2870	2870	2870	0
13	20250122	182500	316641180	2870	2870	2870	2870	0
14	20250122	182400	316641180	2870	2870	2870	2870	0
15	20250122	182300	316641180	2870	2870	2870	2870	0
16	20250122	182200	316641180	2870	2870	2870	2870	0
17	20250122	182100	316641180	2870	2870	2870	2870	0
18	20250122	182000	316641180	2870	2870	2870	2870	0
19	20250122	181900	316641180	2870	2870	2870	2870	0
20	20250122	181800	316641180	2870	2870	2870	2870	0
21	20250122	181700	316641180	2870	2870	2870	2870	0
22	20250122	181600	316641180	2870	2870	2870	2870	0
23	20250122	181500	316641180	2870	2870	2870	2870	0
24	20250122	181400	316641180	2870	2870	2870	2870	0
25	20250122	181300	316641180	2870	2870	2870	2870	0
26	20250122	181200	316641180	2870	2870	2870	2870	0
27	20250122	181100	316641180	2870	2870	2870	2870	0
28	20250122	181000	316641180	2870	2870	2870	2870	0
29	20250122	180900	316641180	2870	2870	2870	2870	0
30	20250122	180800	316641180	2870	2870	2870	2870	0
31	20250122	180700	316641180	2870	2870	2870	2870	0
32	20250122	180600	316641180	2870	2870	2870	2870	5661
33	20250122	180500	316641180	2870	2870	2870	2870	0
34	20250122	180400	316641180	2870	2870	2870	2870	0
35	20250122	180300	316641180	2870	2870	2870	2870	0
36	20250122	180200	316641180	2870	2870	2870	2870	0
37	20250122	180100	316641180	2870	2870	2870	2870	0
38	20250122	180000	316641180	2870	2870	2870	2870	0
39	20250122	175900	316641180	2870	2870	2870	2870	0
40	20250122	175800	316641180	2870	2870	2870	2870	0
41	20250122	175700	316641180	2870	2870	2870	2870	0
42	20250122	175600	316641180	2870	2870	2870	2870	0
43	20250122	175500	316641180	2870	2870	2870	2870	0
44	20250122	175400	316641180	2870	2870	2870	2870	0
45	20250122	175300	316641180	2870	2870	2870	2870	0
46	20250122	175200	316641180	2870	2870	2870	2870	0
47	20250122	175100	316641180	2870	2870	2870	2870	0
48	20250122	175000	316641180	2870	2870	2870	2870	0
49	20250122	174900	316641180	2870	2870	2870	2870	0
50	20250122	174800	316641180	2870	2870	2870	2870	0
51	20250122	174700	316641180	2870	2870	2870	2870	0
52	20250122	174600	316641180	2870	2870	2870	2870	0
53	20250122	174500	316641180	2870	2870	2870	2870	0
54	20250122	174400	316641180	2870	2870	2870	2870	0
55	20250122	174300	316641180	2870	2870	2870	2870	0
56	20250122	174200	316641180	2870	2870	2870	2870	0
57	20250122	174100	316641180	2870	2870	2870	2870	0
58	20250122	174000	316641180	2870	2870	2870	2870	0
59	20250122	173900	316641180	2870	2870	2870	2870	0
60	20250122	173800	316641180	2870	2870	2870	2870	0
61	20250122	173700	316641180	2870	2870	2870	2870	0
62	20250122	173600	316641180	2870	2870	2870	2870	5661
63	20250122	173500	316641180	2870	2870	2870	2870	0
64	20250122	173400	316641180	2870	2870	2870	2870	0
65	20250122	173300	316641180	2870	2870	2870	2870	0
66	20250122	173200	316641180	2870	2870	2870	2870	0
67	20250122	173100	316641180	2870	2870	2870	2870	0
68	20250122	173000	316641180	2870	2870	2870	2870	0
69	20250122	172900	316641180	2870	2870	2870	2870	0
70	20250122	172800	316641180	2870	2870	2870	2870	0
71	20250122	172700	316641180	2870	2870	2870	2870	0
72	20250122	172600	316641180	2870	2870	2870	2870	0
73	20250122	172500	316641180	2870	2870	2870	2870	0
74	20250122	172400	316641180	2870	2870	2870	2870	0
75	20250122	172300	316641180	2870	2870	2870	2870	0
76	20250122	172200	316641180	2870	2870	2870	2870	0
77	20250122	172100	316641180	2870	2870	2870	2870	0
78	20250122	172000	316641180	2870	2870	2870	2870	0
79	20250122	171900	316641180	2870	2870	2870	2870	0
80	20250122	171800	316641180	2870	2870	2870	2870	0
81	20250122	171700	316641180	2870	2870	2870	2870	0
82	20250122	171600	316641180	2870	2870	2870	2870	0
83	20250122	171500	316641180	2870	2870	2870	2870	0
84	20250122	171400	316641180	2870	2870	2870	2870	0
85	20250122	171300	316641180	2870	2870	2870	2870	0
86	20250122	171200	316641180	2870	2870	2870	2870	0
87	20250122	171100	316641180	2870	2870	2870	2870	0
88	20250122	171000	316641180	2870	2870	2870	2870	0
89	20250122	170900	316641180	2870	2870	2870	2870	0
90	20250122	170800	316641180	2870	2870	2870	2870	0
91	20250122	170700	316641180	2870	2870	2870	2870	0
92	20250122	170600	316641180	2870	2870	2870	2870	5661
93	20250122	170500	316641180	2870	2870	2870	2870	0
94	20250122	170400	316641180	2870	2870	2870	2870	0
95	20250122	170300	316641180	2870	2870	2870	2870	0
96	20250122	170200	316641180	2870	2870	2870	2870	0
97	20250122	170100	316641180	2870	2870	2870	2870	0
98	20250122	170000	316641180	2870	2870	2870	2870	0
99	20250122	165900	316641180	2870	2870	2870	2870	0
100	20250122	165800	316641180	2870	2870	2870	2870	0
101	20250122	165700	316641180	2870	2870	2870	2870	0
102	20250122	165600	316641180	2870	2870	2870	2870	0
103	20250122	165500	316641180	2870	2870	2870	2870	0
104	20250122	165400	316641180	2870	2870	2870	2870	0
105	20250122	165300	316641180	2870	2870	2870	2870	0
106	20250122	165200	316641180	2870	2870	2870	2870	0
107	20250122	165100	316641180	2870	2870	2870	2870	0
108	20250122	165000	316641180	2870	2870	2870	2870	0
109	20250122	164900	316641180	2870	2870	2870	2870	0
110	20250122	164800	316641180	2870	2870	2870	2870	0
111	20250122	164700	316641180	2870	2870	2870	2870	0
112	20250122	164600	316641180	2870	2870	2870	2870	0
113	20250122	164500	316641180	2870	2870	2870	2870	0
114	20250122	164400	316641180	2870	2870	2870	2870	0
115	20250122	164300	316641180	2870	2870	2870	2870	0
116	20250122	164200	316641180	2870	2870	2870	2870	0
117	20250122	164100	316641180	2870	2870	2870	2870	0
118	20250122	164000	316641180	2870	2870	2870	2870	0
119	20250122	163900	316641180	2870	2870	2870	2870	0
120	20250122	163800	316641180	2870	2870	2870	2870	0
121	20250122	163700	316641180	2870	2870	2870	2870	0
122	20250122	163600	316641180	2870	2870	2870	2870	5661
123	20250122	163500	316641180	2870	2870	2870	2870	0
124	20250122	163400	316641180	2870	2870	2870	2870	0
125	20250122	163300	316641180	2870	2870	2870	2870	0
126	20250122	163200	316641180	2870	2870	2870	2870	0
127	20250122	163100	316641180	2870	2870	2870	2870	0
128	20250122	163000	316641180	2870	2870	2870	2870	0
129	20250122	162900	316641180	2870	2870	2870	2870	0
130	20250122	162800	316641180	2870	2870	2870	2870	0
131	20250122	162700	316641180	2870	2870	2870	2870	0
132	20250122	162600	316641180	2870	2870	2870	2870	0
133	20250122	162500	316641180	2870	2870	2870	2870	0
134	20250122	162400	316641180	2870	2870	2870	2870	0
135	20250122	162300	316641180	2870	2870	2870	2870	0
136	20250122	162200	316641180	2870	2870	2870	2870	0
137	20250122	162100	316641180	2870	2870	2870	2870	0
138	20250122	162000	316641180	2870	2870	2870	2870	0
139	20250122	161900	316641180	2870	2870	2870	2870	0
140	20250122	161800	316641180	2870	2870	2870	2870	0
141	20250122	161700	316641180	2870	2870	2870	2870	0
142	20250122	161600	316641180	2870	2870	2870	2870	0
143	20250122	161500	316641180	2870	2870	2870	2870	0
144	20250122	161400	316641180	2870	2870	2870	2870	0
145	20250122	161300	316641180	2870	2870	2870	2870	0
146	20250122	161200	316641180	2870	2870	2870	2870	0
147	20250122	161100	316641180	2870	2870	2870	2870	0
148	20250122	161000	316641180	2870	2870	2870	2870	0
149	20250122	160900	316641180	2870	2870	2870	2870	0
150	20250122	160800	316641180	2870	2870	2870	2870	0
151	20250122	160700	316641180	2870	2870	2870	2870	0
152	20250122	160600	316641180	2870	2870	2870	2870	5661
153	20250122	160500	316641180	2870	2870	2870	2870	0
154	20250122	160400	316641180	2870	2870	2870	2870	0
155	20250122	160300	316641180	2870	2870	2870	2870	0
156	20250122	160200	316641180	2870	2870	2870	2870	0
157	20250122	160100	316641180	2870	2870	2870	2870	0
158	20250122	160000	316641180	2870	2870	2870	2870	0
159	20250122	155900	316641180	2870	2870	2870	2870	0
160	20250122	155800	316641180	2870	2870	2870	2870	0
161	20250122	155700	316641180	2870	2870	2870	2870	0
162	20250122	155600	316641180	2870	2870	2870	2870	0
163	20250122	155500	316641180	2870	2870	2870	2870	0
164	20250122	155400	316641180	2870	2870	2870	2870	0
165	20250122	155300	316641180	2870	2870	2870	2870	0
166	20250122	155200	316641180	2870	2870	2870	2870	0
167	20250122	155100	316641180	2870	2870	2870	2870	0
168	20250122	155000	316641180	2870	2870	2870	2870	0
169	20250122	154900	316641180	2870	2870	2870	2870	0
170	20250122	154800	316641180	2870	2870	2870	2870	0
171	20250122	154700	316641180	2870	2870	2870	2870	0
172	20250122	154600	316641180	2870	2870	2870	2870	0
173	20250122	154500	316641180	2870	2870	2870	2870	0
174	20250122	154400	316641180	2870	2870	2870	2870	0
175	20250122	154300	316641180	2870	2870	2870	2870	0
176	20250122	154200	316641180	2870	2870	2870	2870	0
177	20250122	154100	316641180	2870	2870	2870	2870	0
178	20250122	154000	316641180	2870	2870	2870	2870	0
179	20250122	153900	316641180	2870	2870	2870	2870	0
180	20250122	153800	316641180	2870	2870	2870	2870	0
181	20250122	153700	316641180	2870	2870	2870	2870	0
182	20250122	153600	316641180	2870	2870	2870	2870	5661
183	20250122	153500	316641180	2870	2870	2870	2870	0
184	20250122	153400	316641180	2870	2870	2870	2870	0
185	20250122	153300	316641180	2870	2870	2870	2870	0
186	20250122	153200	316641180	2870	2870	2870	2870	0
187	20250122	153100	316641180	2870	2870	2870	2870	0
188	20250122	153000	316641180	2870	2870	2870	2870	5661
189	20250122	152900	300394110	2880	2880	2880	2880	0
190	20250122	152800	300394110	2880	2880	2880	2880	0
191	20250122	152700	300394110	2880	2880	2880	2880	0
192	20250122	152600	300394110	2880	2880	2880	2880	0
193	20250122	152500	300394110	2880	2880	2880	2880	0
194	20250122	152400	300394110	2880	2880	2880	2880	0
195	20250122	152300	300394110	2880	2880	2880	2880	0
196	20250122	152200	300394110	2880	2880	2880	2880	0
197	20250122	152100	300394110	2880	2880	2880	2880	0
198	20250122	152000	300394110	2880	2880	2880	2880	0
199	20250122	151900	300394110	2880	2880	2880	2880	128
200	20250122	151800	300025470	2880	2880	2880	2880	39
201	20250122	151700	299913150	2880	2880	2880	2880	104
202	20250122	151600	299613630	2880	2880	2880	2880	0
203	20250122	151500	299613630	2880	2880	2880	2880	2000
204	20250122	151400	293853630	2885	2885	2885	2885	1
205	20250122	151300	293850745	2880	2880	2880	2880	240
206	20250122	151200	293159545	2880	2880	2880	2880	300
207	20250122	151100	292295545	2885	2880	2885	2880	66
208	20250122	151000	292105460	2880	2880	2880	2880	10
209	20250122	150900	292076660	2880	2880	2880	2880	728
210	20250122	150800	289980020	2880	2880	2880	2880	0
211	20250122	150700	289980020	2880	2880	2880	2880	712
212	20250122	150600	287929460	2880	2885	2885	2880	2479
213	20250122	150500	280782740	2885	2885	2885	2885	0
214	20250122	150400	280782740	2885	2885	2885	2885	0
215	20250122	150300	280782740	2885	2885	2885	2885	198
216	20250122	150200	280211510	2900	2900	2900	2900	173
217	20250122	150100	279709810	2880	2880	2880	2880	0
218	20250122	150000	279709810	2880	2895	2895	2880	5173
219	20250122	145900	264739180	2885	2885	2885	2885	272
220	20250122	145800	263954460	2900	2900	2900	2900	0
221	20250122	145700	263954460	2900	2890	2900	2890	10
222	20250122	145600	263925550	2880	2880	2880	2880	0
223	20250122	145500	263925550	2880	2880	2880	2880	34
224	20250122	145400	263827630	2885	2885	2885	2885	0
225	20250122	145300	263827630	2885	2885	2885	2885	200
226	20250122	145200	263250630	2880	2880	2880	2880	234
227	20250122	145100	262576710	2880	2885	2885	2880	246
228	20250122	145000	261868180	2885	2885	2885	2885	0
229	20250122	144900	261868180	2885	2885	2885	2885	1
230	20250122	144800	261865295	2885	2900	2900	2885	139
231	20250122	144700	261463530	2900	2895	2900	2875	13708
232	20250122	144600	221927605	2900	2900	2900	2900	0
233	20250122	144500	221927605	2900	2900	2900	2900	0
234	20250122	144400	221927605	2900	2900	2900	2900	1
235	20250122	144300	221924705	2895	2890	2895	2890	504
236	20250122	144200	220465645	2890	2890	2890	2890	0
237	20250122	144100	220465645	2890	2895	2895	2890	1569
238	20250122	144000	215929185	2895	2900	2900	2895	461
239	20250122	143900	214594585	2905	2905	2905	2905	0
240	20250122	143800	214594585	2905	2905	2905	2895	7620
241	20250122	143700	192480885	2905	2910	2910	2905	9
242	20250122	143600	192454725	2910	2910	2910	2910	0
243	20250122	143500	192454725	2910	2910	2910	2910	27
244	20250122	143400	192376155	2910	2910	2910	2910	0
245	20250122	143300	192376155	2910	2910	2910	2910	435
246	20250122	143200	191110305	2915	2915	2915	2915	0
247	20250122	143100	191110305	2915	2915	2915	2915	10
248	20250122	143000	191081155	2915	2915	2915	2915	0
249	20250122	142900	191081155	2915	2915	2915	2915	0
250	20250122	142800	191081155	2915	2910	2915	2910	80
251	20250122	142700	190848105	2910	2910	2910	2910	0
252	20250122	142600	190848105	2910	2910	2910	2910	583
253	20250122	142500	189151575	2910	2910	2910	2910	0
254	20250122	142400	189151575	2910	2910	2910	2910	0
255	20250122	142300	189151575	2910	2910	2910	2910	0
256	20250122	142200	189151575	2910	2910	2910	2910	0
257	20250122	142100	189151575	2910	2910	2910	2910	0
258	20250122	142000	189151575	2910	2910	2910	2910	0
259	20250122	141900	189151575	2910	2910	2910	2910	0
260	20250122	141800	189151575	2910	2910	2910	2910	0
261	20250122	141700	189151575	2910	2910	2910	2910	269
262	20250122	141600	188368785	2910	2910	2910	2910	1731
263	20250122	141500	183331575	2910	2910	2910	2910	780
264	20250122	141400	181061775	2910	2910	2910	2910	0
265	20250122	141300	181061775	2910	2910	2910	2910	100
266	20250122	141200	180770775	2910	2910	2910	2910	20
267	20250122	141100	180712575	2905	2915	2915	2905	957
268	20250122	141000	177932475	2910	2910	2910	2905	1014
269	20250122	140900	174981890	2910	2910	2910	2910	150
270	20250122	140800	174545390	2915	2915	2915	2915	1
271	20250122	140700	174542475	2915	2915	2915	2915	9
272	20250122	140600	174516240	2915	2915	2915	2915	1
273	20250122	140500	174513325	2915	2915	2915	2915	0
274	20250122	140400	174513325	2915	2915	2915	2915	0
275	20250122	140300	174513325	2915	2915	2915	2915	65
276	20250122	140200	174323850	2920	2920	2920	2920	0
277	20250122	140100	174323850	2920	2920	2920	2920	103
278	20250122	140000	174023090	2920	2920	2920	2920	0
279	20250122	135900	174023090	2920	2920	2920	2920	0
280	20250122	135800	174023090	2920	2920	2920	2920	100
281	20250122	135700	173731090	2920	2920	2920	2920	0
282	20250122	135600	173731090	2920	2920	2920	2920	5
283	20250122	135500	173716490	2910	2910	2910	2910	0
284	20250122	135400	173716490	2910	2910	2910	2910	0
285	20250122	135300	173716490	2910	2910	2910	2910	0
286	20250122	135200	173716490	2910	2910	2910	2910	0
287	20250122	135100	173716490	2910	2910	2910	2910	355
288	20250122	135000	172683440	2910	2910	2910	2910	0
289	20250122	134900	172683440	2910	2910	2910	2910	400
290	20250122	134800	171519440	2920	2920	2920	2920	0
291	20250122	134700	171519440	2920	2920	2920	2920	30
292	20250122	134600	171431840	2920	2920	2920	2920	100
293	20250122	134500	171139840	2920	2920	2920	2920	370
294	20250122	134400	170059440	2920	2915	2920	2910	551
295	20250122	134300	168455970	2915	2920	2920	2915	815
296	20250122	134200	166080235	2920	2920	2920	2920	84
297	20250122	134100	165834955	2920	2920	2920	2920	0
298	20250122	134000	165834955	2920	2920	2920	2920	0
299	20250122	133900	165834955	2920	2920	2920	2920	1
300	20250122	133800	165832035	2915	2915	2915	2915	578
301	20250122	133700	164147165	2920	2920	2920	2920	0
302	20250122	133600	164147165	2920	2920	2920	2920	23
303	20250122	133500	164080005	2915	2915	2915	2915	0
304	20250122	133400	164080005	2915	2915	2915	2915	0
305	20250122	133300	164080005	2915	2915	2915	2915	0
306	20250122	133200	164080005	2915	2915	2915	2915	0
307	20250122	133100	164080005	2915	2915	2915	2915	0
308	20250122	133000	164080005	2915	2915	2915	2915	60
309	20250122	132900	163905105	2925	2925	2925	2925	0
310	20250122	132800	163905105	2925	2925	2925	2925	14
311	20250122	132700	163864155	2925	2925	2925	2925	0
312	20250122	132600	163864155	2925	2925	2925	2925	1001
313	20250122	132500	160936230	2920	2920	2920	2920	20
314	20250122	132400	160877830	2920	2920	2920	2920	1000
315	20250122	132300	157957830	2915	2915	2915	2915	20
316	20250122	132200	157899530	2925	2925	2925	2925	0
317	20250122	132100	157899530	2925	2925	2925	2925	0
318	20250122	132000	157899530	2925	2925	2925	2925	0
319	20250122	131900	157899530	2925	2925	2925	2925	0
320	20250122	131800	157899530	2925	2925	2925	2925	3
321	20250122	131700	157890755	2915	2915	2915	2915	0
322	20250122	131600	157890755	2915	2915	2915	2915	0
323	20250122	131500	157890755	2915	2915	2915	2915	0
324	20250122	131400	157890755	2915	2915	2915	2915	0
325	20250122	131300	157890755	2915	2915	2915	2915	860
326	20250122	131200	155383855	2915	2920	2920	2915	498
327	20250122	131100	153930005	2925	2925	2925	2925	0
328	20250122	131000	153930005	2925	2925	2925	2925	0
329	20250122	130900	153930005	2925	2925	2925	2925	0
330	20250122	130800	153930005	2925	2925	2925	2925	0
331	20250122	130700	153930005	2925	2925	2925	2925	105
332	20250122	130600	153622880	2925	2925	2925	2925	0
333	20250122	130500	153622880	2925	2925	2925	2925	10
334	20250122	130400	153593630	2925	2925	2925	2925	0
335	20250122	130300	153593630	2925	2925	2925	2925	0
336	20250122	130200	153593630	2925	2925	2925	2925	0
337	20250122	130100	153593630	2925	2925	2925	2925	0
338	20250122	130000	153593630	2925	2925	2925	2925	0
339	20250122	125900	153593630	2925	2925	2925	2925	3
340	20250122	125800	153584855	2920	2920	2920	2920	1408
341	20250122	125700	149473495	2920	2920	2920	2920	60
342	20250122	125600	149298295	2920	2920	2920	2920	10
343	20250122	125500	149269095	2920	2920	2920	2920	0
344	20250122	125400	149269095	2920	2920	2920	2920	0
345	20250122	125300	149269095	2920	2920	2920	2920	0
346	20250122	125200	149269095	2920	2920	2920	2920	0
347	20250122	125100	149269095	2920	2920	2920	2920	2
348	20250122	125000	149263255	2920	2920	2920	2920	0
349	20250122	124900	149263255	2920	2920	2920	2920	0
350	20250122	124800	149263255	2920	2925	2925	2920	800
351	20250122	124700	146927250	2930	2930	2930	2930	0
352	20250122	124600	146927250	2930	2930	2930	2930	0
353	20250122	124500	146927250	2930	2930	2930	2930	0
354	20250122	124400	146927250	2930	2930	2930	2930	0
355	20250122	124300	146927250	2930	2930	2930	2930	0
356	20250122	124200	146927250	2930	2930	2930	2930	0
357	20250122	124100	146927250	2930	2930	2930	2930	1
358	20250122	124000	146924320	2930	2930	2930	2930	11
359	20250122	123900	146892090	2930	2930	2930	2930	1
360	20250122	123800	146889160	2930	2930	2930	2930	3
361	20250122	123700	146880370	2920	2920	2920	2920	0
362	20250122	123600	146880370	2920	2920	2920	2920	100
363	20250122	123500	146588370	2920	2920	2920	2920	0
364	20250122	123400	146588370	2920	2920	2920	2920	0
365	20250122	123300	146588370	2920	2920	2920	2920	0
366	20250122	123200	146588370	2920	2920	2920	2920	700
367	20250122	123100	144544370	2920	2920	2920	2920	0
368	20250122	123000	144544370	2920	2920	2920	2920	0
369	20250122	122900	144544370	2920	2920	2920	2920	55
370	20250122	122800	144383770	2930	2930	2930	2930	0
371	20250122	122700	144383770	2930	2930	2930	2930	0
372	20250122	122600	144383770	2930	2930	2930	2930	0
373	20250122	122500	144383770	2930	2930	2930	2930	0
374	20250122	122400	144383770	2930	2930	2930	2930	0
375	20250122	122300	144383770	2930	2930	2930	2930	0
376	20250122	122200	144383770	2930	2930	2930	2930	0
377	20250122	122100	144383770	2930	2930	2930	2930	0
378	20250122	122000	144383770	2930	2930	2930	2930	0
379	20250122	121900	144383770	2930	2930	2930	2930	1
380	20250122	121800	144380840	2930	2930	2930	2930	3
381	20250122	121700	144372050	2915	2915	2915	2915	0
382	20250122	121600	144372050	2915	2925	2925	2915	200
383	20250122	121500	143788020	2935	2935	2935	2935	0
384	20250122	121400	143788020	2935	2935	2935	2935	3
385	20250122	121300	143779215	2925	2925	2925	2925	197
386	20250122	121200	143202990	2925	2925	2925	2925	0
387	20250122	121100	143202990	2925	2925	2925	2925	0
388	20250122	121000	143202990	2925	2925	2925	2925	0
389	20250122	120900	143202990	2925	2925	2925	2925	0
390	20250122	120800	143202990	2925	2925	2925	2925	0
391	20250122	120700	143202990	2925	2925	2925	2925	0
392	20250122	120600	143202990	2925	2925	2925	2925	0
393	20250122	120500	143202990	2925	2920	2925	2920	525
394	20250122	120400	141669125	2920	2920	2920	2920	300
395	20250122	120300	140793125	2925	2925	2925	2925	0
396	20250122	120200	140793125	2925	2925	2925	2925	673
397	20250122	120100	138824600	2925	2925	2925	2925	12
398	20250122	120000	138789500	2925	2925	2925	2925	343
399	20250122	115900	137786225	2935	2935	2935	2935	0
400	20250122	115800	137786225	2935	2935	2935	2935	0
401	20250122	115700	137786225	2935	2935	2935	2935	0
402	20250122	115600	137786225	2935	2935	2935	2935	2
403	20250122	115500	137780355	2925	2925	2925	2925	1
404	20250122	115400	137777430	2935	2935	2935	2935	0
405	20250122	115300	137777430	2935	2935	2935	2935	0
406	20250122	115200	137777430	2935	2935	2935	2935	341
407	20250122	115100	136776595	2925	2925	2925	2925	166
408	20250122	115000	136291045	2925	2925	2925	2925	0
409	20250122	114900	136291045	2925	2925	2925	2925	0
410	20250122	114800	136291045	2925	2925	2925	2925	100
411	20250122	114700	135998545	2935	2925	2935	2925	105
412	20250122	114600	135690440	2925	2935	2935	2925	11
413	20250122	114500	135658165	2935	2935	2935	2935	0
414	20250122	114400	135658165	2935	2935	2935	2935	0
415	20250122	114300	135658165	2935	2935	2935	2935	0
416	20250122	114200	135658165	2935	2930	2935	2930	100
417	20250122	114100	135365160	2930	2930	2930	2930	0
418	20250122	114000	135365160	2930	2930	2930	2930	0
419	20250122	113900	135365160	2930	2935	2935	2930	701
420	20250122	113800	133310230	2935	2940	2940	2935	621
421	20250122	113700	131487495	2940	2940	2940	2940	0
422	20250122	113600	131487495	2940	2930	2940	2930	1981
423	20250122	113500	125677860	2925	2925	2925	2925	684
424	20250122	113400	123677160	2930	2930	2930	2930	0
425	20250122	113300	123677160	2930	2930	2930	2930	0
426	20250122	113200	123677160	2930	2925	2930	2925	666
427	20250122	113100	121729105	2925	2925	2925	2925	1
428	20250122	113000	121726180	2925	2925	2925	2925	0
429	20250122	112900	121726180	2925	2925	2925	2925	0
430	20250122	112800	121726180	2925	2925	2925	2925	0
431	20250122	112700	121726180	2925	2925	2925	2925	0
432	20250122	112600	121726180	2925	2925	2925	2925	0
433	20250122	112500	121726180	2925	2925	2925	2925	0
434	20250122	112400	121726180	2925	2925	2925	2925	0
435	20250122	112300	121726180	2925	2925	2925	2925	800
436	20250122	112200	119386180	2910	2910	2910	2910	0
437	20250122	112100	119386180	2910	2930	2930	2910	1000
438	20250122	112000	116465890	2930	2930	2930	2930	0
439	20250122	111900	116465890	2930	2930	2930	2930	500
440	20250122	111800	115000890	2925	2925	2925	2925	0
441	20250122	111700	115000890	2925	2925	2925	2925	0
442	20250122	111600	115000890	2925	2930	2930	2925	5682
443	20250122	111500	98377620	2930	2930	2930	2930	1296
444	20250122	111400	94580340	2925	2925	2925	2925	354
445	20250122	111300	93544890	2925	2925	2925	2925	10
446	20250122	111200	93515640	2925	2925	2925	2925	0
447	20250122	111100	93515640	2925	2925	2925	2925	0
448	20250122	111000	93515640	2925	2930	2930	2925	605
449	20250122	110900	91743015	2930	2930	2930	2930	1
450	20250122	110800	91740085	2925	2930	2930	2925	61
451	20250122	110700	91561655	2920	2915	2920	2915	2335
452	20250122	110600	84751005	2905	2905	2905	2905	0
453	20250122	110500	84751005	2905	2905	2905	2905	0
454	20250122	110400	84751005	2905	2905	2905	2905	0
455	20250122	110300	84751005	2905	2910	2910	2905	110
456	20250122	110200	84431405	2905	2915	2915	2905	1000
457	20250122	110100	81525650	2915	2915	2915	2915	0
458	20250122	110000	81525650	2915	2915	2915	2915	90
459	20250122	105900	81263300	2920	2920	2920	2920	0
460	20250122	105800	81263300	2920	2925	2930	2920	99
461	20250122	105700	80973845	2925	2930	2930	2910	306
462	20250122	105600	80082740	2915	2915	2915	2915	0
463	20250122	105500	80082740	2915	2915	2915	2915	0
464	20250122	105400	80082740	2915	2920	2920	2915	1000
465	20250122	105300	77167705	2915	2915	2915	2915	0
466	20250122	105200	77167705	2915	2915	2915	2915	123
467	20250122	105100	76809160	2915	2915	2915	2915	0
468	20250122	105000	76809160	2915	2915	2915	2915	0
469	20250122	104900	76809160	2915	2915	2915	2915	0
470	20250122	104800	76809160	2915	2915	2915	2915	11
471	20250122	104700	76777095	2930	2930	2930	2930	0
472	20250122	104600	76777095	2930	2930	2930	2930	0
473	20250122	104500	76777095	2930	2930	2930	2930	0
474	20250122	104400	76777095	2930	2930	2930	2930	0
475	20250122	104300	76777095	2930	2930	2930	2930	0
476	20250122	104200	76777095	2930	2920	2930	2920	1004
477	20250122	104100	73845375	2920	2920	2920	2920	0
478	20250122	104000	73845375	2920	2920	2920	2920	0
479	20250122	103900	73845375	2920	2920	2920	2920	30
480	20250122	103800	73757775	2930	2930	2930	2930	0
481	20250122	103700	73757775	2930	2930	2930	2930	0
482	20250122	103600	73757775	2930	2930	2930	2930	0
483	20250122	103500	73757775	2930	2930	2930	2930	1
484	20250122	103400	73754845	2930	2930	2930	2930	10
485	20250122	103300	73725545	2930	2930	2930	2930	0
486	20250122	103200	73725545	2930	2930	2930	2930	1
487	20250122	103100	73722615	2915	2915	2915	2915	0
488	20250122	103000	73722615	2915	2920	2920	2915	164
489	20250122	102900	73244540	2930	2930	2930	2930	0
490	20250122	102800	73244540	2930	2930	2930	2930	0
491	20250122	102700	73244540	2930	2930	2930	2930	0
492	20250122	102600	73244540	2930	2930	2930	2930	1
493	20250122	102500	73241610	2915	2920	2925	2915	1517
494	20250122	102400	68806155	2910	2910	2910	2910	0
495	20250122	102300	68806155	2910	2925	2925	2910	3138
496	20250122	102200	59674560	2920	2920	2920	2920	167
497	20250122	102100	59186920	2925	2925	2925	2925	0
498	20250122	102000	59186920	2925	2910	2925	2910	20
499	20250122	101900	59128570	2910	2910	2910	2910	733
500	20250122	101800	56995540	2920	2910	2920	2910	892
501	20250122	101700	54395410	2905	2905	2905	2905	0
502	20250122	101600	54395410	2905	2905	2905	2905	2
503	20250122	101500	54389600	2905	2925	2925	2905	514
504	20250122	101400	52895640	2925	2925	2925	2925	0
505	20250122	101300	52895640	2925	2925	2925	2925	0
506	20250122	101200	52895640	2925	2925	2925	2925	0
507	20250122	101100	52895640	2925	2925	2925	2925	0
508	20250122	101000	52895640	2925	2925	2925	2925	0
509	20250122	100900	52895640	2925	2920	2925	2920	21
510	20250122	100800	52834260	2915	2915	2915	2915	30
511	20250122	100700	52746810	2910	2910	2910	2910	0
512	20250122	100600	52746810	2910	2910	2910	2910	0
513	20250122	100500	52746810	2910	2905	2910	2905	26
514	20250122	100400	52671275	2905	2905	2905	2905	0
515	20250122	100300	52671275	2905	2905	2905	2905	0
516	20250122	100200	52671275	2905	2905	2905	2905	0
517	20250122	100100	52671275	2905	2905	2905	2905	0
518	20250122	100000	52671275	2905	2905	2905	2905	0
519	20250122	095900	52671275	2905	2905	2905	2905	0
520	20250122	095800	52671275	2905	2905	2905	2905	0
521	20250122	095700	52671275	2905	2905	2905	2905	300
522	20250122	095600	51799775	2905	2905	2905	2905	0
523	20250122	095500	51799775	2905	2905	2905	2905	10
524	20250122	095400	51770725	2925	2925	2925	2925	0
525	20250122	095300	51770725	2925	2925	2925	2925	1
526	20250122	095200	51767800	2900	2900	2900	2900	0
527	20250122	095100	51767800	2900	2900	2900	2900	0
528	20250122	095000	51767800	2900	2910	2915	2900	2145
529	20250122	094900	45544230	2905	2905	2905	2905	33
530	20250122	094800	45448365	2915	2915	2915	2915	0
531	20250122	094700	45448365	2915	2915	2915	2915	0
532	20250122	094600	45448365	2915	2915	2915	2915	12
533	20250122	094500	45413385	2895	2895	2895	2895	1
534	20250122	094400	45410490	2915	2915	2915	2915	10
535	20250122	094300	45381340	2895	2910	2910	2895	2003
536	20250122	094200	39552655	2910	2910	2910	2910	1
537	20250122	094100	39549745	2915	2915	2915	2915	1
538	20250122	094000	39546830	2900	2900	2900	2900	1
539	20250122	093900	39543930	2915	2915	2915	2915	1
540	20250122	093800	39541015	2900	2895	2900	2895	4320
541	20250122	093700	27028890	2900	2900	2900	2900	366
542	20250122	093600	25967490	2900	2900	2900	2900	599
543	20250122	093500	24230390	2890	2890	2890	2890	0
544	20250122	093400	24230390	2890	2890	2890	2890	0
545	20250122	093300	24230390	2890	2905	2905	2890	1170
546	20250122	093200	20844200	2925	2925	2925	2925	139
547	20250122	093100	20437625	2930	2930	2930	2930	1
548	20250122	093000	20434695	2900	2930	2930	2900	2
549	20250122	092900	20428865	2920	2900	2920	2900	1141
550	20250122	092800	17099965	2920	2900	2920	2900	248
551	20250122	092700	16380685	2920	2920	2920	2920	0
552	20250122	092600	16380685	2920	2920	2920	2920	100
553	20250122	092500	16088685	2920	2920	2920	2920	7
554	20250122	092400	16068245	2920	2920	2920	2920	0
555	20250122	092300	16068245	2920	2905	2920	2905	155
556	20250122	092200	15617895	2935	2905	2935	2905	463
557	20250122	092100	14272850	2905	2905	2905	2905	10
558	20250122	092000	14243800	2895	2895	2895	2895	0
559	20250122	091900	14243800	2895	2895	2905	2890	798
560	20250122	091800	11936515	2895	2895	2895	2895	0
561	20250122	091700	11936515	2895	2895	2895	2895	1
562	20250122	091600	11933620	2895	2895	2895	2895	50
563	20250122	091500	11788870	2890	2890	2890	2890	0
564	20250122	091400	11788870	2890	2890	2890	2890	102
565	20250122	091300	11494090	2885	2905	2905	2885	505
566	20250122	091200	10036710	2910	2910	2910	2910	0
567	20250122	091100	10036710	2910	2910	2910	2910	1
568	20250122	091000	10033800	2885	2900	2900	2885	1012
569	20250122	090900	7111615	2900	2920	2920	2900	1003
570	20250122	090800	4200780	2925	2925	2925	2925	1
571	20250122	090700	4197855	2905	2905	2905	2905	79
572	20250122	090600	3968360	2910	2910	2910	2910	0
573	20250122	090500	3968360	2910	2910	2910	2910	0
574	20250122	090400	3968360	2910	2915	2915	2910	544
575	20250122	090300	2385100	2925	2925	2925	2925	0
576	20250122	090200	2385100	2925	2910	2925	2910	110
577	20250122	090100	2064850	2950	2950	2950	2950	1
578	20250122	090000	2061900	2900	2900	2900	2900	711