KissMeData/139990/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202500	37405485	3930	3930	3930	3930	941
3	20250124	202400	37405485	3930	3930	3930	3930	0
4	20250124	202300	37405485	3930	3930	3930	3930	0
5	20250124	202200	37405485	3930	3930	3930	3930	0
6	20250124	202100	37405485	3930	3930	3930	3930	0
7	20250124	202000	37405485	3930	3930	3930	3930	0
8	20250124	201900	37405485	3930	3930	3930	3930	0
9	20250124	201800	37405485	3930	3930	3930	3930	0
10	20250124	201700	37405485	3930	3930	3930	3930	0
11	20250124	201600	37405485	3930	3930	3930	3930	0
12	20250124	201500	37405485	3930	3930	3930	3930	0
13	20250124	201400	37405485	3930	3930	3930	3930	0
14	20250124	201300	37405485	3930	3930	3930	3930	0
15	20250124	201200	37405485	3930	3930	3930	3930	0
16	20250124	201100	37405485	3930	3930	3930	3930	0
17	20250124	201000	37405485	3930	3930	3930	3930	0
18	20250124	200900	37405485	3930	3930	3930	3930	0
19	20250124	200800	37405485	3930	3930	3930	3930	0
20	20250124	200700	37405485	3930	3930	3930	3930	0
21	20250124	200600	37405485	3930	3930	3930	3930	0
22	20250124	200500	37405485	3930	3930	3930	3930	0
23	20250124	200400	37405485	3930	3930	3930	3930	0
24	20250124	200300	37405485	3930	3930	3930	3930	0
25	20250124	200200	37405485	3930	3930	3930	3930	0
26	20250124	200100	37405485	3930	3930	3930	3930	0
27	20250124	200000	37405485	3930	3930	3930	3930	0
28	20250124	195900	37405485	3930	3930	3930	3930	0
29	20250124	195800	37405485	3930	3930	3930	3930	0
30	20250124	195700	37405485	3930	3930	3930	3930	0
31	20250124	195600	37405485	3930	3930	3930	3930	0
32	20250124	195500	37405485	3930	3930	3930	3930	941
33	20250124	195400	37405485	3930	3930	3930	3930	0
34	20250124	195300	37405485	3930	3930	3930	3930	0
35	20250124	195200	37405485	3930	3930	3930	3930	0
36	20250124	195100	37405485	3930	3930	3930	3930	0
37	20250124	195000	37405485	3930	3930	3930	3930	0
38	20250124	194900	37405485	3930	3930	3930	3930	0
39	20250124	194800	37405485	3930	3930	3930	3930	0
40	20250124	194700	37405485	3930	3930	3930	3930	0
41	20250124	194600	37405485	3930	3930	3930	3930	0
42	20250124	194500	37405485	3930	3930	3930	3930	0
43	20250124	194400	37405485	3930	3930	3930	3930	0
44	20250124	194300	37405485	3930	3930	3930	3930	0
45	20250124	194200	37405485	3930	3930	3930	3930	0
46	20250124	194100	37405485	3930	3930	3930	3930	0
47	20250124	194000	37405485	3930	3930	3930	3930	0
48	20250124	193900	37405485	3930	3930	3930	3930	0
49	20250124	193800	37405485	3930	3930	3930	3930	0
50	20250124	193700	37405485	3930	3930	3930	3930	0
51	20250124	193600	37405485	3930	3930	3930	3930	0
52	20250124	193500	37405485	3930	3930	3930	3930	0
53	20250124	193400	37405485	3930	3930	3930	3930	0
54	20250124	193300	37405485	3930	3930	3930	3930	0
55	20250124	193200	37405485	3930	3930	3930	3930	0
56	20250124	193100	37405485	3930	3930	3930	3930	0
57	20250124	193000	37405485	3930	3930	3930	3930	0
58	20250124	192900	37405485	3930	3930	3930	3930	0
59	20250124	192800	37405485	3930	3930	3930	3930	0
60	20250124	192700	37405485	3930	3930	3930	3930	0
61	20250124	192600	37405485	3930	3930	3930	3930	0
62	20250124	192500	37405485	3930	3930	3930	3930	941
63	20250124	192400	37405485	3930	3930	3930	3930	0
64	20250124	192300	37405485	3930	3930	3930	3930	0
65	20250124	192200	37405485	3930	3930	3930	3930	0
66	20250124	192100	37405485	3930	3930	3930	3930	0
67	20250124	192000	37405485	3930	3930	3930	3930	0
68	20250124	191900	37405485	3930	3930	3930	3930	0
69	20250124	191800	37405485	3930	3930	3930	3930	0
70	20250124	191700	37405485	3930	3930	3930	3930	0
71	20250124	191600	37405485	3930	3930	3930	3930	0
72	20250124	191500	37405485	3930	3930	3930	3930	0
73	20250124	191400	37405485	3930	3930	3930	3930	0
74	20250124	191300	37405485	3930	3930	3930	3930	0
75	20250124	191200	37405485	3930	3930	3930	3930	0
76	20250124	191100	37405485	3930	3930	3930	3930	0
77	20250124	191000	37405485	3930	3930	3930	3930	0
78	20250124	190900	37405485	3930	3930	3930	3930	0
79	20250124	190800	37405485	3930	3930	3930	3930	0
80	20250124	190700	37405485	3930	3930	3930	3930	0
81	20250124	190600	37405485	3930	3930	3930	3930	0
82	20250124	190500	37405485	3930	3930	3930	3930	0
83	20250124	190400	37405485	3930	3930	3930	3930	0
84	20250124	190300	37405485	3930	3930	3930	3930	0
85	20250124	190200	37405485	3930	3930	3930	3930	0
86	20250124	190100	37405485	3930	3930	3930	3930	0
87	20250124	190000	37405485	3930	3930	3930	3930	0
88	20250124	185900	37405485	3930	3930	3930	3930	0
89	20250124	185800	37405485	3930	3930	3930	3930	0
90	20250124	185700	37405485	3930	3930	3930	3930	0
91	20250124	185600	37405485	3930	3930	3930	3930	0
92	20250124	185500	37405485	3930	3930	3930	3930	941
93	20250124	185400	37405485	3930	3930	3930	3930	0
94	20250124	185300	37405485	3930	3930	3930	3930	0
95	20250124	185200	37405485	3930	3930	3930	3930	0
96	20250124	185100	37405485	3930	3930	3930	3930	0
97	20250124	185000	37405485	3930	3930	3930	3930	0
98	20250124	184900	37405485	3930	3930	3930	3930	0
99	20250124	184800	37405485	3930	3930	3930	3930	0
100	20250124	184700	37405485	3930	3930	3930	3930	0
101	20250124	184600	37405485	3930	3930	3930	3930	0
102	20250124	184500	37405485	3930	3930	3930	3930	0
103	20250124	184400	37405485	3930	3930	3930	3930	0
104	20250124	184300	37405485	3930	3930	3930	3930	0
105	20250124	184200	37405485	3930	3930	3930	3930	0
106	20250124	184100	37405485	3930	3930	3930	3930	0
107	20250124	184000	37405485	3930	3930	3930	3930	0
108	20250124	183900	37405485	3930	3930	3930	3930	0
109	20250124	183800	37405485	3930	3930	3930	3930	0
110	20250124	183700	37405485	3930	3930	3930	3930	0
111	20250124	183600	37405485	3930	3930	3930	3930	0
112	20250124	183500	37405485	3930	3930	3930	3930	0
113	20250124	183400	37405485	3930	3930	3930	3930	0
114	20250124	183300	37405485	3930	3930	3930	3930	0
115	20250124	183200	37405485	3930	3930	3930	3930	0
116	20250124	183100	37405485	3930	3930	3930	3930	0
117	20250124	183000	37405485	3930	3930	3930	3930	0
118	20250124	182900	37405485	3930	3930	3930	3930	0
119	20250124	182800	37405485	3930	3930	3930	3930	0
120	20250124	182700	37405485	3930	3930	3930	3930	0
121	20250124	182600	37405485	3930	3930	3930	3930	0
122	20250124	182500	37405485	3930	3930	3930	3930	941
123	20250124	182400	37405485	3930	3930	3930	3930	0
124	20250124	182300	37405485	3930	3930	3930	3930	0
125	20250124	182200	37405485	3930	3930	3930	3930	0
126	20250124	182100	37405485	3930	3930	3930	3930	0
127	20250124	182000	37405485	3930	3930	3930	3930	0
128	20250124	181900	37405485	3930	3930	3930	3930	0
129	20250124	181800	37405485	3930	3930	3930	3930	0
130	20250124	181700	37405485	3930	3930	3930	3930	0
131	20250124	181600	37405485	3930	3930	3930	3930	0
132	20250124	181500	37405485	3930	3930	3930	3930	0
133	20250124	181400	37405485	3930	3930	3930	3930	0
134	20250124	181300	37405485	3930	3930	3930	3930	0
135	20250124	181200	37405485	3930	3930	3930	3930	0
136	20250124	181100	37405485	3930	3930	3930	3930	0
137	20250124	181000	37405485	3930	3930	3930	3930	0
138	20250124	180900	37405485	3930	3930	3930	3930	0
139	20250124	180800	37405485	3930	3930	3930	3930	0
140	20250124	180700	37405485	3930	3930	3930	3930	0
141	20250124	180600	37405485	3930	3930	3930	3930	0
142	20250124	180500	37405485	3930	3930	3930	3930	0
143	20250124	180400	37405485	3930	3930	3930	3930	0
144	20250124	180300	37405485	3930	3930	3930	3930	0
145	20250124	180200	37405485	3930	3930	3930	3930	0
146	20250124	180100	37405485	3930	3930	3930	3930	0
147	20250124	180000	37405485	3930	3930	3930	3930	0
148	20250124	175900	37405485	3930	3930	3930	3930	0
149	20250124	175800	37405485	3930	3930	3930	3930	0
150	20250124	175700	37405485	3930	3930	3930	3930	0
151	20250124	175600	37405485	3930	3930	3930	3930	0
152	20250124	175500	37405485	3930	3930	3930	3930	941
153	20250124	175400	37405485	3930	3930	3930	3930	0
154	20250124	175300	37405485	3930	3930	3930	3930	0
155	20250124	175200	37405485	3930	3930	3930	3930	0
156	20250124	175100	37405485	3930	3930	3930	3930	0
157	20250124	175000	37405485	3930	3930	3930	3930	0
158	20250124	174900	37405485	3930	3930	3930	3930	0
159	20250124	174800	37405485	3930	3930	3930	3930	0
160	20250124	174700	37405485	3930	3930	3930	3930	0
161	20250124	174600	37405485	3930	3930	3930	3930	0
162	20250124	174500	37405485	3930	3930	3930	3930	0
163	20250124	174400	37405485	3930	3930	3930	3930	0
164	20250124	174300	37405485	3930	3930	3930	3930	0
165	20250124	174200	37405485	3930	3930	3930	3930	0
166	20250124	174100	37405485	3930	3930	3930	3930	0
167	20250124	174000	37405485	3930	3930	3930	3930	0
168	20250124	173900	37405485	3930	3930	3930	3930	0
169	20250124	173800	37405485	3930	3930	3930	3930	0
170	20250124	173700	37405485	3930	3930	3930	3930	0
171	20250124	173600	37405485	3930	3930	3930	3930	0
172	20250124	173500	37405485	3930	3930	3930	3930	0
173	20250124	173400	37405485	3930	3930	3930	3930	0
174	20250124	173300	37405485	3930	3930	3930	3930	0
175	20250124	173200	37405485	3930	3930	3930	3930	0
176	20250124	173100	37405485	3930	3930	3930	3930	0
177	20250124	173000	37405485	3930	3930	3930	3930	0
178	20250124	172900	37405485	3930	3930	3930	3930	0
179	20250124	172800	37405485	3930	3930	3930	3930	0
180	20250124	172700	37405485	3930	3930	3930	3930	0
181	20250124	172600	37405485	3930	3930	3930	3930	0
182	20250124	172500	37405485	3930	3930	3930	3930	941
183	20250124	172400	37405485	3930	3930	3930	3930	0
184	20250124	172300	37405485	3930	3930	3930	3930	0
185	20250124	172200	37405485	3930	3930	3930	3930	0
186	20250124	172100	37405485	3930	3930	3930	3930	0
187	20250124	172000	37405485	3930	3930	3930	3930	0
188	20250124	171900	37405485	3930	3930	3930	3930	0
189	20250124	171800	37405485	3930	3930	3930	3930	0
190	20250124	171700	37405485	3930	3930	3930	3930	0
191	20250124	171600	37405485	3930	3930	3930	3930	0
192	20250124	171500	37405485	3930	3930	3930	3930	0
193	20250124	171400	37405485	3930	3930	3930	3930	0
194	20250124	171300	37405485	3930	3930	3930	3930	0
195	20250124	171200	37405485	3930	3930	3930	3930	0
196	20250124	171100	37405485	3930	3930	3930	3930	0
197	20250124	171000	37405485	3930	3930	3930	3930	0
198	20250124	170900	37405485	3930	3930	3930	3930	0
199	20250124	170800	37405485	3930	3930	3930	3930	0
200	20250124	170700	37405485	3930	3930	3930	3930	0
201	20250124	170600	37405485	3930	3930	3930	3930	0
202	20250124	170500	37405485	3930	3930	3930	3930	0
203	20250124	170400	37405485	3930	3930	3930	3930	0
204	20250124	170300	37405485	3930	3930	3930	3930	0
205	20250124	170200	37405485	3930	3930	3930	3930	0
206	20250124	170100	37405485	3930	3930	3930	3930	0
207	20250124	170000	37405485	3930	3930	3930	3930	0
208	20250124	165900	37405485	3930	3930	3930	3930	0
209	20250124	165800	37405485	3930	3930	3930	3930	0
210	20250124	165700	37405485	3930	3930	3930	3930	0
211	20250124	165600	37405485	3930	3930	3930	3930	0
212	20250124	165500	37405485	3930	3930	3930	3930	941
213	20250124	165400	37405485	3930	3930	3930	3930	0
214	20250124	165300	37405485	3930	3930	3930	3930	0
215	20250124	165200	37405485	3930	3930	3930	3930	0
216	20250124	165100	37405485	3930	3930	3930	3930	0
217	20250124	165000	37405485	3930	3930	3930	3930	0
218	20250124	164900	37405485	3930	3930	3930	3930	0
219	20250124	164800	37405485	3930	3930	3930	3930	0
220	20250124	164700	37405485	3930	3930	3930	3930	0
221	20250124	164600	37405485	3930	3930	3930	3930	0
222	20250124	164500	37405485	3930	3930	3930	3930	0
223	20250124	164400	37405485	3930	3930	3930	3930	0
224	20250124	164300	37405485	3930	3930	3930	3930	0
225	20250124	164200	37405485	3930	3930	3930	3930	0
226	20250124	164100	37405485	3930	3930	3930	3930	0
227	20250124	164000	37405485	3930	3930	3930	3930	0
228	20250124	163900	37405485	3930	3930	3930	3930	0
229	20250124	163800	37405485	3930	3930	3930	3930	0
230	20250124	163700	37405485	3930	3930	3930	3930	0
231	20250124	163600	37405485	3930	3930	3930	3930	0
232	20250124	163500	37405485	3930	3930	3930	3930	0
233	20250124	163400	37405485	3930	3930	3930	3930	0
234	20250124	163300	37405485	3930	3930	3930	3930	0
235	20250124	163200	37405485	3930	3930	3930	3930	0
236	20250124	163100	37405485	3930	3930	3930	3930	0
237	20250124	163000	37405485	3930	3930	3930	3930	0
238	20250124	162900	37405485	3930	3930	3930	3930	0
239	20250124	162800	37405485	3930	3930	3930	3930	0
240	20250124	162700	37405485	3930	3930	3930	3930	0
241	20250124	162600	37405485	3930	3930	3930	3930	0
242	20250124	162500	37405485	3930	3930	3930	3930	941
243	20250124	162400	37405485	3930	3930	3930	3930	0
244	20250124	162300	37405485	3930	3930	3930	3930	0
245	20250124	162200	37405485	3930	3930	3930	3930	0
246	20250124	162100	37405485	3930	3930	3930	3930	0
247	20250124	162000	37405485	3930	3930	3930	3930	0
248	20250124	161900	37405485	3930	3930	3930	3930	0
249	20250124	161800	37405485	3930	3930	3930	3930	0
250	20250124	161700	37405485	3930	3930	3930	3930	0
251	20250124	161600	37405485	3930	3930	3930	3930	0
252	20250124	161500	37405485	3930	3930	3930	3930	0
253	20250124	161400	37405485	3930	3930	3930	3930	0
254	20250124	161300	37405485	3930	3930	3930	3930	0
255	20250124	161200	37405485	3930	3930	3930	3930	0
256	20250124	161100	37405485	3930	3930	3930	3930	0
257	20250124	161000	37405485	3930	3930	3930	3930	0
258	20250124	160900	37405485	3930	3930	3930	3930	0
259	20250124	160800	37405485	3930	3930	3930	3930	0
260	20250124	160700	37405485	3930	3930	3930	3930	0
261	20250124	160600	37405485	3930	3930	3930	3930	0
262	20250124	160500	37405485	3930	3930	3930	3930	0
263	20250124	160400	37405485	3930	3930	3930	3930	0
264	20250124	160300	37405485	3930	3930	3930	3930	0
265	20250124	160200	37405485	3930	3930	3930	3930	0
266	20250124	160100	37405485	3930	3930	3930	3930	0
267	20250124	160000	37405485	3930	3930	3930	3930	0
268	20250124	155900	37405485	3930	3930	3930	3930	0
269	20250124	155800	37405485	3930	3930	3930	3930	0
270	20250124	155700	37405485	3930	3930	3930	3930	0
271	20250124	155600	37405485	3930	3930	3930	3930	0
272	20250124	155500	37405485	3930	3930	3930	3930	941
273	20250124	155400	37405485	3930	3930	3930	3930	0
274	20250124	155300	37405485	3930	3930	3930	3930	0
275	20250124	155200	37405485	3930	3930	3930	3930	0
276	20250124	155100	37405485	3930	3930	3930	3930	0
277	20250124	155000	37405485	3930	3930	3930	3930	0
278	20250124	154900	37405485	3930	3930	3930	3930	0
279	20250124	154800	37405485	3930	3930	3930	3930	0
280	20250124	154700	37405485	3930	3930	3930	3930	0
281	20250124	154600	37405485	3930	3930	3930	3930	0
282	20250124	154500	37405485	3930	3930	3930	3930	0
283	20250124	154400	37405485	3930	3930	3930	3930	0
284	20250124	154300	37405485	3930	3930	3930	3930	0
285	20250124	154200	37405485	3930	3930	3930	3930	0
286	20250124	154100	37405485	3930	3930	3930	3930	0
287	20250124	154000	37405485	3930	3930	3930	3930	0
288	20250124	153900	37405485	3930	3930	3930	3930	0
289	20250124	153800	37405485	3930	3930	3930	3930	0
290	20250124	153700	37405485	3930	3930	3930	3930	0
291	20250124	153600	37405485	3930	3930	3930	3930	0
292	20250124	153500	37405485	3930	3930	3930	3930	0
293	20250124	153400	37405485	3930	3930	3930	3930	0
294	20250124	153300	37405485	3930	3930	3930	3930	0
295	20250124	153200	37405485	3930	3930	3930	3930	0
296	20250124	153100	37405485	3930	3930	3930	3930	0
297	20250124	153000	37405485	3930	3930	3930	3930	941
298	20250124	152900	33707355	3930	3930	3930	3930	0
299	20250124	152800	33707355	3930	3930	3930	3930	0
300	20250124	152700	33707355	3930	3930	3930	3930	0
301	20250124	152600	33707355	3930	3930	3930	3930	0
302	20250124	152500	33707355	3930	3930	3930	3930	0
303	20250124	152400	33707355	3930	3930	3930	3930	0
304	20250124	152300	33707355	3930	3930	3930	3930	0
305	20250124	152200	33707355	3930	3930	3930	3930	0
306	20250124	152100	33707355	3930	3930	3930	3930	0
307	20250124	152000	33707355	3930	3930	3930	3930	0
308	20250124	151900	33707355	3930	3935	3935	3930	366
309	20250124	151800	32268465	3940	3940	3940	3940	1
310	20250124	151700	32264525	3935	3940	3940	3935	34
311	20250124	151600	32130585	3940	3940	3940	3940	0
312	20250124	151500	32130585	3940	3940	3940	3940	0
313	20250124	151400	32130585	3940	3940	3940	3940	70
314	20250124	151300	31854785	3940	3940	3940	3940	0
315	20250124	151200	31854785	3940	3940	3940	3940	1
316	20250124	151100	31850845	3935	3935	3935	3935	0
317	20250124	151000	31850845	3935	3935	3935	3935	7
318	20250124	150900	31823300	3940	3940	3940	3940	0
319	20250124	150800	31823300	3940	3940	3940	3940	0
320	20250124	150700	31823300	3940	3940	3940	3940	0
321	20250124	150600	31823300	3940	3940	3940	3940	0
322	20250124	150500	31823300	3940	3940	3940	3940	1
323	20250124	150400	31819360	3940	3940	3940	3940	8
324	20250124	150300	31787840	3935	3935	3935	3935	0
325	20250124	150200	31787840	3935	3935	3935	3935	0
326	20250124	150100	31787840	3935	3935	3935	3935	55
327	20250124	150000	31571415	3935	3935	3935	3935	0
328	20250124	145900	31571415	3935	3935	3935	3935	32
329	20250124	145800	31445495	3935	3935	3935	3935	0
330	20250124	145700	31445495	3935	3935	3935	3935	0
331	20250124	145600	31445495	3935	3935	3935	3935	0
332	20250124	145500	31445495	3935	3935	3935	3935	0
333	20250124	145400	31445495	3935	3935	3935	3935	0
334	20250124	145300	31445495	3935	3935	3935	3935	0
335	20250124	145200	31445495	3935	3935	3935	3935	41
336	20250124	145100	31284160	3935	3935	3935	3935	0
337	20250124	145000	31284160	3935	3935	3935	3935	0
338	20250124	144900	31284160	3935	3935	3935	3935	1
339	20250124	144800	31280225	3935	3935	3935	3935	0
340	20250124	144700	31280225	3935	3935	3935	3935	1
341	20250124	144600	31276290	3935	3935	3935	3935	0
342	20250124	144500	31276290	3935	3935	3935	3935	1
343	20250124	144400	31272355	3935	3935	3935	3935	0
344	20250124	144300	31272355	3935	3935	3935	3935	1
345	20250124	144200	31268420	3930	3930	3930	3930	0
346	20250124	144100	31268420	3930	3920	3930	3920	13
347	20250124	144000	31217410	3920	3925	3925	3920	127
348	20250124	143900	30719055	3935	3935	3935	3935	0
349	20250124	143800	30719055	3935	3935	3935	3935	0
350	20250124	143700	30719055	3935	3935	3935	3935	0
351	20250124	143600	30719055	3935	3935	3935	3935	0
352	20250124	143500	30719055	3935	3935	3935	3935	0
353	20250124	143400	30719055	3935	3935	3935	3935	0
354	20250124	143300	30719055	3935	3935	3935	3935	0
355	20250124	143200	30719055	3935	3935	3935	3935	0
356	20250124	143100	30719055	3935	3935	3935	3935	0
357	20250124	143000	30719055	3935	3935	3935	3935	0
358	20250124	142900	30719055	3935	3935	3935	3935	0
359	20250124	142800	30719055	3935	3930	3935	3930	10
360	20250124	142700	30679710	3935	3935	3935	3935	0
361	20250124	142600	30679710	3935	3935	3935	3935	0
362	20250124	142500	30679710	3935	3935	3935	3935	0
363	20250124	142400	30679710	3935	3930	3935	3930	5
364	20250124	142300	30660040	3935	3935	3935	3935	0
365	20250124	142200	30660040	3935	3935	3935	3935	0
366	20250124	142100	30660040	3935	3920	3935	3920	4
367	20250124	142000	30644335	3930	3930	3930	3930	0
368	20250124	141900	30644335	3930	3930	3930	3930	0
369	20250124	141800	30644335	3930	3930	3930	3930	0
370	20250124	141700	30644335	3930	3930	3930	3930	0
371	20250124	141600	30644335	3930	3930	3930	3930	0
372	20250124	141500	30644335	3930	3930	3930	3930	0
373	20250124	141400	30644335	3930	3930	3930	3930	0
374	20250124	141300	30644335	3930	3930	3930	3930	0
375	20250124	141200	30644335	3930	3930	3930	3930	0
376	20250124	141100	30644335	3930	3930	3930	3930	0
377	20250124	141000	30644335	3930	3925	3930	3920	313
378	20250124	140900	29416475	3930	3930	3930	3930	0
379	20250124	140800	29416475	3930	3930	3930	3930	22
380	20250124	140700	29330015	3930	3930	3930	3930	0
381	20250124	140600	29330015	3930	3930	3930	3930	0
382	20250124	140500	29330015	3930	3930	3930	3930	33
383	20250124	140400	29200325	3930	3930	3930	3930	0
384	20250124	140300	29200325	3930	3930	3930	3930	0
385	20250124	140200	29200325	3930	3930	3930	3930	0
386	20250124	140100	29200325	3930	3930	3930	3930	0
387	20250124	140000	29200325	3930	3930	3930	3930	1
388	20250124	135900	29196395	3925	3925	3925	3925	1
389	20250124	135800	29192470	3930	3930	3930	3930	0
390	20250124	135700	29192470	3930	3930	3930	3930	0
391	20250124	135600	29192470	3930	3930	3930	3930	0
392	20250124	135500	29192470	3930	3930	3930	3930	0
393	20250124	135400	29192470	3930	3930	3930	3930	0
394	20250124	135300	29192470	3930	3930	3930	3930	0
395	20250124	135200	29192470	3930	3930	3930	3930	0
396	20250124	135100	29192470	3930	3930	3930	3930	0
397	20250124	135000	29192470	3930	3930	3930	3930	0
398	20250124	134900	29192470	3930	3930	3930	3930	0
399	20250124	134800	29192470	3930	3930	3930	3930	0
400	20250124	134700	29192470	3930	3930	3930	3930	0
401	20250124	134600	29192470	3930	3930	3930	3930	0
402	20250124	134500	29192470	3930	3930	3930	3930	22
403	20250124	134400	29106010	3930	3930	3930	3930	0
404	20250124	134300	29106010	3930	3930	3930	3930	0
405	20250124	134200	29106010	3930	3930	3930	3930	0
406	20250124	134100	29106010	3930	3930	3930	3930	0
407	20250124	134000	29106010	3930	3930	3930	3930	0
408	20250124	133900	29106010	3930	3930	3930	3930	0
409	20250124	133800	29106010	3930	3930	3930	3930	0
410	20250124	133700	29106010	3930	3930	3930	3930	0
411	20250124	133600	29106010	3930	3930	3930	3930	0
412	20250124	133500	29106010	3930	3930	3930	3930	0
413	20250124	133400	29106010	3930	3930	3930	3930	0
414	20250124	133300	29106010	3930	3930	3930	3930	0
415	20250124	133200	29106010	3930	3930	3930	3930	0
416	20250124	133100	29106010	3930	3930	3930	3930	111
417	20250124	133000	28669780	3930	3925	3930	3925	64
418	20250124	132900	28418545	3925	3925	3925	3925	0
419	20250124	132800	28418545	3925	3925	3925	3925	8
420	20250124	132700	28387145	3930	3930	3930	3930	0
421	20250124	132600	28387145	3930	3930	3930	3930	0
422	20250124	132500	28387145	3930	3930	3930	3930	0
423	20250124	132400	28387145	3930	3930	3930	3930	0
424	20250124	132300	28387145	3930	3930	3930	3930	0
425	20250124	132200	28387145	3930	3930	3930	3930	0
426	20250124	132100	28387145	3930	3930	3930	3930	0
427	20250124	132000	28387145	3930	3930	3930	3930	0
428	20250124	131900	28387145	3930	3930	3930	3930	0
429	20250124	131800	28387145	3930	3930	3930	3930	0
430	20250124	131700	28387145	3930	3930	3930	3930	0
431	20250124	131600	28387145	3930	3930	3930	3930	0
432	20250124	131500	28387145	3930	3930	3930	3930	0
433	20250124	131400	28387145	3930	3930	3930	3930	0
434	20250124	131300	28387145	3930	3930	3930	3930	1
435	20250124	131200	28383215	3920	3925	3925	3920	1000
436	20250124	131100	24462110	3930	3930	3930	3930	1
437	20250124	131000	24458180	3925	3925	3925	3925	0
438	20250124	130900	24458180	3925	3925	3925	3925	100
439	20250124	130800	24065680	3930	3930	3930	3930	0
440	20250124	130700	24065680	3930	3930	3930	3930	0
441	20250124	130600	24065680	3930	3930	3930	3930	1
442	20250124	130500	24061750	3935	3935	3935	3935	0
443	20250124	130400	24061750	3935	3935	3935	3935	0
444	20250124	130300	24061750	3935	3935	3935	3935	0
445	20250124	130200	24061750	3935	3935	3935	3935	0
446	20250124	130100	24061750	3935	3935	3935	3935	1
447	20250124	130000	24057815	3925	3925	3925	3925	5
448	20250124	125900	24038190	3930	3930	3930	3930	30
449	20250124	125800	23920290	3930	3930	3930	3930	0
450	20250124	125700	23920290	3930	3930	3930	3930	0
451	20250124	125600	23920290	3930	3930	3930	3930	0
452	20250124	125500	23920290	3930	3930	3930	3930	0
453	20250124	125400	23920290	3930	3930	3930	3930	0
454	20250124	125300	23920290	3930	3925	3930	3925	111
455	20250124	125200	23484560	3930	3930	3930	3930	0
456	20250124	125100	23484560	3930	3930	3930	3930	55
457	20250124	125000	23268410	3930	3930	3930	3930	0
458	20250124	124900	23268410	3930	3930	3930	3930	0
459	20250124	124800	23268410	3930	3930	3930	3930	0
460	20250124	124700	23268410	3930	3930	3930	3930	0
461	20250124	124600	23268410	3930	3930	3930	3930	0
462	20250124	124500	23268410	3930	3930	3930	3930	0
463	20250124	124400	23268410	3930	3930	3930	3930	0
464	20250124	124300	23268410	3930	3930	3930	3930	0
465	20250124	124200	23268410	3930	3930	3930	3930	0
466	20250124	124100	23268410	3930	3930	3930	3930	0
467	20250124	124000	23268410	3930	3930	3930	3930	1
468	20250124	123900	23264480	3925	3925	3925	3925	8
469	20250124	123800	23233080	3930	3930	3930	3930	0
470	20250124	123700	23233080	3930	3930	3930	3930	0
471	20250124	123600	23233080	3930	3930	3930	3930	0
472	20250124	123500	23233080	3930	3930	3930	3930	0
473	20250124	123400	23233080	3930	3930	3930	3930	0
474	20250124	123300	23233080	3930	3930	3930	3930	0
475	20250124	123200	23233080	3930	3930	3930	3930	0
476	20250124	123100	23233080	3930	3930	3930	3930	0
477	20250124	123000	23233080	3930	3930	3930	3930	0
478	20250124	122900	23233080	3930	3930	3930	3930	0
479	20250124	122800	23233080	3930	3930	3930	3930	0
480	20250124	122700	23233080	3930	3930	3930	3930	0
481	20250124	122600	23233080	3930	3930	3930	3930	0
482	20250124	122500	23233080	3930	3930	3930	3930	0
483	20250124	122400	23233080	3930	3930	3930	3930	0
484	20250124	122300	23233080	3930	3930	3930	3930	0
485	20250124	122200	23233080	3930	3930	3930	3930	0
486	20250124	122100	23233080	3930	3930	3930	3930	0
487	20250124	122000	23233080	3930	3930	3930	3930	0
488	20250124	121900	23233080	3930	3930	3930	3930	0
489	20250124	121800	23233080	3930	3930	3930	3930	0
490	20250124	121700	23233080	3930	3930	3930	3930	0
491	20250124	121600	23233080	3930	3930	3930	3930	0
492	20250124	121500	23233080	3930	3930	3930	3930	0
493	20250124	121400	23233080	3930	3930	3930	3930	2
494	20250124	121300	23225220	3930	3930	3930	3930	0
495	20250124	121200	23225220	3930	3930	3930	3930	0
496	20250124	121100	23225220	3930	3930	3930	3930	0
497	20250124	121000	23225220	3930	3930	3930	3930	0
498	20250124	120900	23225220	3930	3930	3930	3930	29
499	20250124	120800	23111250	3930	3930	3930	3930	0
500	20250124	120700	23111250	3930	3930	3930	3930	0
501	20250124	120600	23111250	3930	3930	3930	3930	0
502	20250124	120500	23111250	3930	3930	3930	3930	0
503	20250124	120400	23111250	3930	3930	3930	3930	0
504	20250124	120300	23111250	3930	3930	3930	3930	0
505	20250124	120200	23111250	3930	3930	3930	3930	0
506	20250124	120100	23111250	3930	3930	3930	3930	0
507	20250124	120000	23111250	3930	3930	3930	3930	0
508	20250124	115900	23111250	3930	3930	3930	3930	0
509	20250124	115800	23111250	3930	3930	3930	3930	0
510	20250124	115700	23111250	3930	3930	3930	3930	0
511	20250124	115600	23111250	3930	3930	3930	3930	0
512	20250124	115500	23111250	3930	3930	3930	3930	1
513	20250124	115400	23107320	3935	3935	3935	3935	0
514	20250124	115300	23107320	3935	3935	3935	3935	0
515	20250124	115200	23107320	3935	3935	3935	3935	0
516	20250124	115100	23107320	3935	3935	3935	3935	0
517	20250124	115000	23107320	3935	3935	3935	3935	0
518	20250124	114900	23107320	3935	3935	3935	3935	0
519	20250124	114800	23107320	3935	3935	3935	3935	0
520	20250124	114700	23107320	3935	3935	3935	3935	0
521	20250124	114600	23107320	3935	3935	3935	3935	0
522	20250124	114500	23107320	3935	3935	3935	3935	0
523	20250124	114400	23107320	3935	3935	3935	3935	0
524	20250124	114300	23107320	3935	3935	3935	3935	30
525	20250124	114200	22989270	3920	3920	3920	3920	0
526	20250124	114100	22989270	3920	3920	3920	3920	0
527	20250124	114000	22989270	3920	3920	3920	3920	0
528	20250124	113900	22989270	3920	3920	3920	3920	0
529	20250124	113800	22989270	3920	3920	3920	3920	10
530	20250124	113700	22950070	3920	3930	3930	3920	1286
531	20250124	113600	17897990	3930	3930	3930	3930	0
532	20250124	113500	17897990	3930	3930	3930	3930	0
533	20250124	113400	17897990	3930	3930	3930	3930	0
534	20250124	113300	17897990	3930	3930	3930	3930	0
535	20250124	113200	17897990	3930	3930	3930	3930	0
536	20250124	113100	17897990	3930	3930	3930	3930	0
537	20250124	113000	17897990	3930	3930	3930	3930	0
538	20250124	112900	17897990	3930	3930	3930	3930	5
539	20250124	112800	17878340	3930	3930	3930	3930	0
540	20250124	112700	17878340	3930	3925	3930	3925	61
541	20250124	112600	17638900	3920	3920	3920	3920	15
542	20250124	112500	17580100	3925	3925	3925	3925	0
543	20250124	112400	17580100	3925	3925	3925	3925	1
544	20250124	112300	17576175	3925	3925	3925	3925	0
545	20250124	112200	17576175	3925	3925	3925	3925	2
546	20250124	112100	17568325	3925	3925	3925	3925	0
547	20250124	112000	17568325	3925	3925	3925	3925	0
548	20250124	111900	17568325	3925	3925	3925	3925	7
549	20250124	111800	17540850	3925	3925	3925	3925	0
550	20250124	111700	17540850	3925	3925	3925	3925	0
551	20250124	111600	17540850	3925	3925	3925	3925	0
552	20250124	111500	17540850	3925	3925	3925	3925	0
553	20250124	111400	17540850	3925	3925	3925	3925	0
554	20250124	111300	17540850	3925	3925	3925	3925	0
555	20250124	111200	17540850	3925	3925	3925	3925	0
556	20250124	111100	17540850	3925	3925	3925	3925	2
557	20250124	111000	17533000	3930	3930	3930	3930	3
558	20250124	110900	17521210	3915	3920	3920	3915	105
559	20250124	110800	17109925	3920	3920	3920	3920	0
560	20250124	110700	17109925	3920	3920	3920	3920	0
561	20250124	110600	17109925	3920	3920	3920	3920	0
562	20250124	110500	17109925	3920	3920	3920	3920	0
563	20250124	110400	17109925	3920	3920	3920	3920	0
564	20250124	110300	17109925	3920	3925	3925	3920	12
565	20250124	110200	17062830	3930	3930	3930	3930	0
566	20250124	110100	17062830	3930	3930	3930	3930	0
567	20250124	110000	17062830	3930	3930	3930	3930	0
568	20250124	105900	17062830	3930	3930	3930	3930	1
569	20250124	105800	17058900	3920	3920	3920	3920	0
570	20250124	105700	17058900	3920	3920	3920	3920	0
571	20250124	105600	17058900	3920	3920	3920	3920	0
572	20250124	105500	17058900	3920	3920	3920	3920	0
573	20250124	105400	17058900	3920	3920	3920	3920	0
574	20250124	105300	17058900	3920	3920	3920	3920	2
575	20250124	105200	17051060	3920	3920	3920	3920	0
576	20250124	105100	17051060	3920	3920	3920	3920	74
577	20250124	105000	16760980	3930	3930	3930	3930	0
578	20250124	104900	16760980	3930	3930	3930	3930	0
579	20250124	104800	16760980	3930	3930	3930	3930	1
580	20250124	104700	16757050	3930	3930	3930	3930	0
581	20250124	104600	16757050	3930	3930	3930	3930	1
582	20250124	104500	16753120	3930	3930	3930	3930	0
583	20250124	104400	16753120	3930	3930	3930	3930	0
584	20250124	104300	16753120	3930	3930	3930	3930	0
585	20250124	104200	16753120	3930	3930	3930	3930	1
586	20250124	104100	16749190	3930	3930	3930	3930	0
587	20250124	104000	16749190	3930	3930	3930	3930	64
588	20250124	103900	16497670	3930	3930	3930	3930	0
589	20250124	103800	16497670	3930	3930	3930	3930	0
590	20250124	103700	16497670	3930	3930	3930	3930	0
591	20250124	103600	16497670	3930	3930	3930	3930	0
592	20250124	103500	16497670	3930	3930	3930	3930	0
593	20250124	103400	16497670	3930	3930	3930	3930	0
594	20250124	103300	16497670	3930	3930	3930	3930	0
595	20250124	103200	16497670	3930	3930	3930	3930	0
596	20250124	103100	16497670	3930	3930	3930	3930	0
597	20250124	103000	16497670	3930	3930	3930	3930	0
598	20250124	102900	16497670	3930	3930	3930	3930	0
599	20250124	102800	16497670	3930	3930	3930	3930	0
600	20250124	102700	16497670	3930	3930	3930	3930	0
601	20250124	102600	16497670	3930	3930	3930	3930	0
602	20250124	102500	16497670	3930	3930	3930	3930	0
603	20250124	102400	16497670	3930	3930	3930	3930	0
604	20250124	102300	16497670	3930	3930	3930	3930	43
605	20250124	102200	16328680	3930	3930	3930	3930	2
606	20250124	102100	16320820	3930	3925	3930	3925	5
607	20250124	102000	16301190	3925	3925	3925	3925	0
608	20250124	101900	16301190	3925	3925	3925	3925	0
609	20250124	101800	16301190	3925	3925	3925	3925	0
610	20250124	101700	16301190	3925	3925	3925	3925	0
611	20250124	101600	16301190	3925	3925	3925	3925	15
612	20250124	101500	16242315	3925	3925	3925	3925	0
613	20250124	101400	16242315	3925	3925	3925	3925	0
614	20250124	101300	16242315	3925	3925	3925	3925	0
615	20250124	101200	16242315	3925	3925	3925	3925	0
616	20250124	101100	16242315	3925	3925	3925	3925	1
617	20250124	101000	16238390	3920	3920	3920	3920	0
618	20250124	100900	16238390	3920	3920	3920	3920	0
619	20250124	100800	16238390	3920	3920	3920	3920	46
620	20250124	100700	16058070	3920	3920	3920	3920	0
621	20250124	100600	16058070	3920	3920	3920	3920	0
622	20250124	100500	16058070	3920	3920	3920	3920	254
623	20250124	100400	15062390	3920	3920	3920	3920	0
624	20250124	100300	15062390	3920	3930	3930	3920	203
625	20250124	100200	14266045	3930	3930	3930	3930	0
626	20250124	100100	14266045	3930	3930	3930	3930	0
627	20250124	100000	14266045	3930	3930	3930	3930	0
628	20250124	095900	14266045	3930	3930	3930	3930	0
629	20250124	095800	14266045	3930	3930	3930	3930	2
630	20250124	095700	14258185	3935	3935	3935	3935	0
631	20250124	095600	14258185	3935	3935	3935	3935	0
632	20250124	095500	14258185	3935	3935	3935	3935	0
633	20250124	095400	14258185	3935	3925	3935	3925	3
634	20250124	095300	14246390	3935	3935	3935	3935	0
635	20250124	095200	14246390	3935	3935	3935	3925	198
636	20250124	095100	13467270	3935	3935	3935	3935	0
637	20250124	095000	13467270	3935	3935	3935	3935	0
638	20250124	094900	13467270	3935	3935	3935	3935	1
639	20250124	094800	13463335	3925	3925	3925	3925	0
640	20250124	094700	13463335	3925	3925	3925	3925	1
641	20250124	094600	13459410	3930	3930	3930	3930	0
642	20250124	094500	13459410	3930	3930	3930	3930	0
643	20250124	094400	13459410	3930	3930	3930	3930	0
644	20250124	094300	13459410	3930	3930	3930	3930	0
645	20250124	094200	13459410	3930	3930	3930	3930	0
646	20250124	094100	13459410	3930	3930	3930	3930	0
647	20250124	094000	13459410	3930	3930	3930	3930	0
648	20250124	093900	13459410	3930	3930	3930	3930	591
649	20250124	093800	11136780	3930	3930	3930	3930	0
650	20250124	093700	11136780	3930	3930	3930	3930	0
651	20250124	093600	11136780	3930	3930	3930	3930	0
652	20250124	093500	11136780	3930	3930	3930	3930	15
653	20250124	093400	11077830	3930	3930	3930	3930	0
654	20250124	093300	11077830	3930	3930	3930	3930	3
655	20250124	093200	11066040	3930	3930	3930	3930	0
656	20250124	093100	11066040	3930	3930	3930	3930	1
657	20250124	093000	11062110	3930	3925	3930	3925	18
658	20250124	092900	10991455	3930	3925	3930	3925	2
659	20250124	092800	10983600	3930	3930	3930	3930	3
660	20250124	092700	10971810	3930	3930	3930	3930	27
661	20250124	092600	10865700	3935	3935	3935	3935	0
662	20250124	092500	10865700	3935	3935	3935	3935	5
663	20250124	092400	10846025	3935	3935	3935	3935	0
664	20250124	092300	10846025	3935	3935	3935	3935	0
665	20250124	092200	10846025	3935	3935	3935	3935	0
666	20250124	092100	10846025	3935	3935	3935	3935	0
667	20250124	092000	10846025	3935	3935	3935	3935	0
668	20250124	091900	10846025	3935	3935	3935	3935	0
669	20250124	091800	10846025	3935	3935	3935	3935	0
670	20250124	091700	10846025	3935	3935	3935	3935	0
671	20250124	091600	10846025	3935	3935	3935	3935	1
672	20250124	091500	10842090	3910	3910	3910	3910	0
673	20250124	091400	10842090	3910	3910	3910	3910	3
674	20250124	091300	10830360	3935	3935	3935	3935	1
675	20250124	091200	10826425	3925	3925	3925	3925	0
676	20250124	091100	10826425	3925	3925	3925	3925	2
677	20250124	091000	10818575	3940	3940	3940	3940	0
678	20250124	090900	10818575	3940	3940	3940	3940	0
679	20250124	090800	10818575	3940	3940	3940	3940	3
680	20250124	090700	10806755	3970	3970	3970	3970	0
681	20250124	090600	10806755	3970	3970	3970	3970	0
682	20250124	090500	10806755	3970	3970	3970	3970	0
683	20250124	090400	10806755	3970	3940	3970	3900	2741
684	20250124	090300	51870	3990	3990	3990	3990	0
685	20250124	090200	51870	3990	3990	3990	3990	2
686	20250124	090100	43890	3990	3990	3990	3990	0
687	20250124	090000	43890	3990	3990	3990	3990	11