KissMeData/002210/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183600	188875560	4150	4150	4150	4150	12973
3	20250124	183500	188875560	4150	4150	4150	4150	0
4	20250124	183400	188875560	4150	4150	4150	4150	0
5	20250124	183300	188875560	4150	4150	4150	4150	0
6	20250124	183200	188875560	4150	4150	4150	4150	0
7	20250124	183100	188875560	4150	4150	4150	4150	0
8	20250124	183000	188875560	4150	4150	4150	4150	0
9	20250124	182900	188875560	4150	4150	4150	4150	0
10	20250124	182800	188875560	4150	4150	4150	4150	0
11	20250124	182700	188875560	4150	4150	4150	4150	0
12	20250124	182600	188875560	4150	4150	4150	4150	0
13	20250124	182500	188875560	4150	4150	4150	4150	0
14	20250124	182400	188875560	4150	4150	4150	4150	0
15	20250124	182300	188875560	4150	4150	4150	4150	0
16	20250124	182200	188875560	4150	4150	4150	4150	0
17	20250124	182100	188875560	4150	4150	4150	4150	0
18	20250124	182000	188875560	4150	4150	4150	4150	0
19	20250124	181900	188875560	4150	4150	4150	4150	0
20	20250124	181800	188875560	4150	4150	4150	4150	0
21	20250124	181700	188875560	4150	4150	4150	4150	0
22	20250124	181600	188875560	4150	4150	4150	4150	0
23	20250124	181500	188875560	4150	4150	4150	4150	0
24	20250124	181400	188875560	4150	4150	4150	4150	0
25	20250124	181300	188875560	4150	4150	4150	4150	0
26	20250124	181200	188875560	4150	4150	4150	4150	0
27	20250124	181100	188875560	4150	4150	4150	4150	0
28	20250124	181000	188875560	4150	4150	4150	4150	0
29	20250124	180900	188875560	4150	4150	4150	4150	0
30	20250124	180800	188875560	4150	4150	4150	4150	0
31	20250124	180700	188875560	4150	4150	4150	4150	0
32	20250124	180600	188875560	4150	4150	4150	4150	12973
33	20250124	180500	188875560	4150	4150	4150	4150	0
34	20250124	180400	188875560	4150	4150	4150	4150	0
35	20250124	180300	188875560	4150	4150	4150	4150	0
36	20250124	180200	188875560	4150	4150	4150	4150	0
37	20250124	180100	188875560	4150	4150	4150	4150	0
38	20250124	180000	188875560	4150	4150	4150	4150	0
39	20250124	175900	188875560	4150	4150	4150	4150	0
40	20250124	175800	188875560	4150	4150	4150	4150	0
41	20250124	175700	188875560	4150	4150	4150	4150	0
42	20250124	175600	188875560	4150	4150	4150	4150	0
43	20250124	175500	188875560	4150	4150	4150	4150	0
44	20250124	175400	188875560	4150	4150	4150	4150	0
45	20250124	175300	188875560	4150	4150	4150	4150	0
46	20250124	175200	188875560	4150	4150	4150	4150	0
47	20250124	175100	188875560	4150	4150	4150	4150	0
48	20250124	175000	188875560	4150	4150	4150	4150	0
49	20250124	174900	188875560	4150	4150	4150	4150	0
50	20250124	174800	188875560	4150	4150	4150	4150	0
51	20250124	174700	188875560	4150	4150	4150	4150	0
52	20250124	174600	188875560	4150	4150	4150	4150	0
53	20250124	174500	188875560	4150	4150	4150	4150	0
54	20250124	174400	188875560	4150	4150	4150	4150	0
55	20250124	174300	188875560	4150	4150	4150	4150	0
56	20250124	174200	188875560	4150	4150	4150	4150	0
57	20250124	174100	188875560	4150	4150	4150	4150	0
58	20250124	174000	188875560	4150	4150	4150	4150	0
59	20250124	173900	188875560	4150	4150	4150	4150	0
60	20250124	173800	188875560	4150	4150	4150	4150	0
61	20250124	173700	188875560	4150	4150	4150	4150	0
62	20250124	173600	188875560	4150	4150	4150	4150	12973
63	20250124	173500	188875560	4150	4150	4150	4150	0
64	20250124	173400	188875560	4150	4150	4150	4150	0
65	20250124	173300	188875560	4150	4150	4150	4150	0
66	20250124	173200	188875560	4150	4150	4150	4150	0
67	20250124	173100	188875560	4150	4150	4150	4150	0
68	20250124	173000	188875560	4150	4150	4150	4150	0
69	20250124	172900	188875560	4150	4150	4150	4150	0
70	20250124	172800	188875560	4150	4150	4150	4150	0
71	20250124	172700	188875560	4150	4150	4150	4150	0
72	20250124	172600	188875560	4150	4150	4150	4150	0
73	20250124	172500	188875560	4150	4150	4150	4150	0
74	20250124	172400	188875560	4150	4150	4150	4150	0
75	20250124	172300	188875560	4150	4150	4150	4150	0
76	20250124	172200	188875560	4150	4150	4150	4150	0
77	20250124	172100	188875560	4150	4150	4150	4150	0
78	20250124	172000	188875560	4150	4150	4150	4150	0
79	20250124	171900	188875560	4150	4150	4150	4150	0
80	20250124	171800	188875560	4150	4150	4150	4150	0
81	20250124	171700	188875560	4150	4150	4150	4150	0
82	20250124	171600	188875560	4150	4150	4150	4150	0
83	20250124	171500	188875560	4150	4150	4150	4150	0
84	20250124	171400	188875560	4150	4150	4150	4150	0
85	20250124	171300	188875560	4150	4150	4150	4150	0
86	20250124	171200	188875560	4150	4150	4150	4150	0
87	20250124	171100	188875560	4150	4150	4150	4150	0
88	20250124	171000	188875560	4150	4150	4150	4150	0
89	20250124	170900	188875560	4150	4150	4150	4150	0
90	20250124	170800	188875560	4150	4150	4150	4150	0
91	20250124	170700	188875560	4150	4150	4150	4150	0
92	20250124	170600	188875560	4150	4150	4150	4150	12973
93	20250124	170500	188875560	4150	4150	4150	4150	0
94	20250124	170400	188875560	4150	4150	4150	4150	0
95	20250124	170300	188875560	4150	4150	4150	4150	0
96	20250124	170200	188875560	4150	4150	4150	4150	0
97	20250124	170100	188875560	4150	4150	4150	4150	0
98	20250124	170000	188875560	4150	4150	4150	4150	0
99	20250124	165900	188875560	4150	4150	4150	4150	0
100	20250124	165800	188875560	4150	4150	4150	4150	0
101	20250124	165700	188875560	4150	4150	4150	4150	0
102	20250124	165600	188875560	4150	4150	4150	4150	0
103	20250124	165500	188875560	4150	4150	4150	4150	0
104	20250124	165400	188875560	4150	4150	4150	4150	0
105	20250124	165300	188875560	4150	4150	4150	4150	0
106	20250124	165200	188875560	4150	4150	4150	4150	0
107	20250124	165100	188875560	4150	4150	4150	4150	0
108	20250124	165000	188875560	4150	4150	4150	4150	0
109	20250124	164900	188875560	4150	4150	4150	4150	0
110	20250124	164800	188875560	4150	4150	4150	4150	0
111	20250124	164700	188875560	4150	4150	4150	4150	0
112	20250124	164600	188875560	4150	4150	4150	4150	0
113	20250124	164500	188875560	4150	4150	4150	4150	0
114	20250124	164400	188875560	4150	4150	4150	4150	0
115	20250124	164300	188875560	4150	4150	4150	4150	0
116	20250124	164200	188875560	4150	4150	4150	4150	0
117	20250124	164100	188875560	4150	4150	4150	4150	0
118	20250124	164000	188875560	4150	4150	4150	4150	0
119	20250124	163900	188875560	4150	4150	4150	4150	0
120	20250124	163800	188875560	4150	4150	4150	4150	0
121	20250124	163700	188875560	4150	4150	4150	4150	0
122	20250124	163600	188875560	4150	4150	4150	4150	12973
123	20250124	163500	188875560	4150	4150	4150	4150	0
124	20250124	163400	188875560	4150	4150	4150	4150	0
125	20250124	163300	188875560	4150	4150	4150	4150	0
126	20250124	163200	188875560	4150	4150	4150	4150	0
127	20250124	163100	188875560	4150	4150	4150	4150	0
128	20250124	163000	188875560	4150	4150	4150	4150	0
129	20250124	162900	188875560	4150	4150	4150	4150	0
130	20250124	162800	188875560	4150	4150	4150	4150	0
131	20250124	162700	188875560	4150	4150	4150	4150	0
132	20250124	162600	188875560	4150	4150	4150	4150	0
133	20250124	162500	188875560	4150	4150	4150	4150	0
134	20250124	162400	188875560	4150	4150	4150	4150	0
135	20250124	162300	188875560	4150	4150	4150	4150	0
136	20250124	162200	188875560	4150	4150	4150	4150	0
137	20250124	162100	188875560	4150	4150	4150	4150	0
138	20250124	162000	188875560	4150	4150	4150	4150	0
139	20250124	161900	188875560	4150	4150	4150	4150	0
140	20250124	161800	188875560	4150	4150	4150	4150	0
141	20250124	161700	188875560	4150	4150	4150	4150	0
142	20250124	161600	188875560	4150	4150	4150	4150	0
143	20250124	161500	188875560	4150	4150	4150	4150	0
144	20250124	161400	188875560	4150	4150	4150	4150	0
145	20250124	161300	188875560	4150	4150	4150	4150	0
146	20250124	161200	188875560	4150	4150	4150	4150	0
147	20250124	161100	188875560	4150	4150	4150	4150	0
148	20250124	161000	188875560	4150	4150	4150	4150	0
149	20250124	160900	188875560	4150	4150	4150	4150	0
150	20250124	160800	188875560	4150	4150	4150	4150	0
151	20250124	160700	188875560	4150	4150	4150	4150	0
152	20250124	160600	188875560	4150	4150	4150	4150	12973
153	20250124	160500	188875560	4150	4150	4150	4150	0
154	20250124	160400	188875560	4150	4150	4150	4150	0
155	20250124	160300	188875560	4150	4150	4150	4150	0
156	20250124	160200	188875560	4150	4150	4150	4150	0
157	20250124	160100	188875560	4150	4150	4150	4150	0
158	20250124	160000	188875560	4150	4150	4150	4150	0
159	20250124	155900	188875560	4150	4150	4150	4150	0
160	20250124	155800	188875560	4150	4150	4150	4150	0
161	20250124	155700	188875560	4150	4150	4150	4150	0
162	20250124	155600	188875560	4150	4150	4150	4150	0
163	20250124	155500	188875560	4150	4150	4150	4150	0
164	20250124	155400	188875560	4150	4150	4150	4150	0
165	20250124	155300	188875560	4150	4150	4150	4150	0
166	20250124	155200	188875560	4150	4150	4150	4150	0
167	20250124	155100	188875560	4150	4150	4150	4150	0
168	20250124	155000	188875560	4150	4150	4150	4150	0
169	20250124	154900	188875560	4150	4150	4150	4150	0
170	20250124	154800	188875560	4150	4150	4150	4150	0
171	20250124	154700	188875560	4150	4150	4150	4150	0
172	20250124	154600	188875560	4150	4150	4150	4150	0
173	20250124	154500	188875560	4150	4150	4150	4150	0
174	20250124	154400	188875560	4150	4150	4150	4150	0
175	20250124	154300	188875560	4150	4150	4150	4150	0
176	20250124	154200	188875560	4150	4150	4150	4150	0
177	20250124	154100	188875560	4150	4150	4150	4150	0
178	20250124	154000	188875560	4150	4150	4150	4150	0
179	20250124	153900	188875560	4150	4150	4150	4150	0
180	20250124	153800	188875560	4150	4150	4150	4150	0
181	20250124	153700	188875560	4150	4150	4150	4150	0
182	20250124	153600	188875560	4150	4150	4150	4150	12973
183	20250124	153500	188875560	4150	4150	4150	4150	0
184	20250124	153400	188875560	4150	4150	4150	4150	0
185	20250124	153300	188875560	4150	4150	4150	4150	0
186	20250124	153200	188875560	4150	4150	4150	4150	0
187	20250124	153100	188875560	4150	4150	4150	4150	0
188	20250124	153000	188875560	4150	4150	4150	4150	12973
189	20250124	152900	135037610	4115	4115	4115	4115	0
190	20250124	152800	135037610	4115	4115	4115	4115	0
191	20250124	152700	135037610	4115	4115	4115	4115	0
192	20250124	152600	135037610	4115	4115	4115	4115	0
193	20250124	152500	135037610	4115	4115	4115	4115	0
194	20250124	152400	135037610	4115	4115	4115	4115	0
195	20250124	152300	135037610	4115	4115	4115	4115	0
196	20250124	152200	135037610	4115	4115	4115	4115	0
197	20250124	152100	135037610	4115	4115	4115	4115	0
198	20250124	152000	135037610	4115	4115	4115	4115	0
199	20250124	151900	135037610	4115	4110	4115	4110	3279
200	20250124	151800	121544920	4110	4130	4130	4110	341
201	20250124	151700	120138020	4130	4130	4130	4130	122
202	20250124	151600	119634160	4120	4120	4120	4120	0
203	20250124	151500	119634160	4120	4125	4125	4120	281
204	20250124	151400	118475230	4120	4120	4120	4120	251
205	20250124	151300	117441110	4120	4120	4120	4120	0
206	20250124	151200	117441110	4120	4120	4120	4120	259
207	20250124	151100	116374030	4120	4120	4120	4120	0
208	20250124	151000	116374030	4120	4120	4120	4120	2
209	20250124	150900	116365790	4100	4100	4100	4100	0
210	20250124	150800	116365790	4100	4100	4100	4100	0
211	20250124	150700	116365790	4100	4120	4120	4100	759
212	20250124	150600	113251200	4125	4125	4125	4125	25
213	20250124	150500	113148075	4125	4125	4125	4125	0
214	20250124	150400	113148075	4125	4125	4125	4125	0
215	20250124	150300	113148075	4125	4125	4125	4125	0
216	20250124	150200	113148075	4125	4125	4125	4125	0
217	20250124	150100	113148075	4125	4125	4125	4125	0
218	20250124	150000	113148075	4125	4125	4125	4125	0
219	20250124	145900	113148075	4125	4125	4125	4125	0
220	20250124	145800	113148075	4125	4125	4125	4125	2
221	20250124	145700	113139825	4125	4125	4125	4125	0
222	20250124	145600	113139825	4125	4125	4125	4125	0
223	20250124	145500	113139825	4125	4125	4125	4125	0
224	20250124	145400	113139825	4125	4125	4125	4125	0
225	20250124	145300	113139825	4125	4125	4125	4125	0
226	20250124	145200	113139825	4125	4125	4125	4125	0
227	20250124	145100	113139825	4125	4125	4125	4125	0
228	20250124	145000	113139825	4125	4125	4125	4125	20
229	20250124	144900	113057325	4120	4120	4120	4120	0
230	20250124	144800	113057325	4120	4120	4120	4120	0
231	20250124	144700	113057325	4120	4120	4120	4120	0
232	20250124	144600	113057325	4120	4120	4120	4120	0
233	20250124	144500	113057325	4120	4120	4120	4120	0
234	20250124	144400	113057325	4120	4120	4120	4120	0
235	20250124	144300	113057325	4120	4120	4120	4120	0
236	20250124	144200	113057325	4120	4120	4120	4120	0
237	20250124	144100	113057325	4120	4120	4120	4120	0
238	20250124	144000	113057325	4120	4120	4120	4120	48
239	20250124	143900	112859565	4100	4100	4100	4100	1
240	20250124	143800	112855465	4120	4120	4120	4120	0
241	20250124	143700	112855465	4120	4120	4120	4120	0
242	20250124	143600	112855465	4120	4115	4120	4115	94
243	20250124	143500	112468635	4120	4115	4120	4090	1351
244	20250124	143400	106927455	4115	4115	4115	4115	0
245	20250124	143300	106927455	4115	4115	4115	4115	0
246	20250124	143200	106927455	4115	4115	4115	4115	0
247	20250124	143100	106927455	4115	4115	4115	4115	0
248	20250124	143000	106927455	4115	4115	4115	4115	0
249	20250124	142900	106927455	4115	4115	4115	4115	100
250	20250124	142800	106515955	4125	4125	4125	4125	0
251	20250124	142700	106515955	4125	4125	4125	4125	0
252	20250124	142600	106515955	4125	4125	4125	4125	0
253	20250124	142500	106515955	4125	4125	4125	4125	0
254	20250124	142400	106515955	4125	4125	4125	4125	53
255	20250124	142300	106297330	4125	4125	4125	4125	0
256	20250124	142200	106297330	4125	4125	4125	4125	0
257	20250124	142100	106297330	4125	4125	4125	4125	1
258	20250124	142000	106293205	4125	4125	4125	4125	0
259	20250124	141900	106293205	4125	4125	4125	4125	26
260	20250124	141800	106185955	4115	4115	4115	4115	0
261	20250124	141700	106185955	4115	4115	4115	4115	0
262	20250124	141600	106185955	4115	4115	4115	4115	1
263	20250124	141500	106181840	4120	4120	4120	4120	0
264	20250124	141400	106181840	4120	4120	4120	4120	0
265	20250124	141300	106181840	4120	4120	4120	4120	0
266	20250124	141200	106181840	4120	4120	4120	4120	0
267	20250124	141100	106181840	4120	4120	4120	4120	0
268	20250124	141000	106181840	4120	4120	4120	4120	0
269	20250124	140900	106181840	4120	4120	4120	4120	0
270	20250124	140800	106181840	4120	4120	4120	4120	0
271	20250124	140700	106181840	4120	4120	4120	4120	0
272	20250124	140600	106181840	4120	4120	4120	4120	0
273	20250124	140500	106181840	4120	4120	4120	4120	0
274	20250124	140400	106181840	4120	4120	4120	4120	0
275	20250124	140300	106181840	4120	4120	4120	4120	0
276	20250124	140200	106181840	4120	4120	4120	4120	90
277	20250124	140100	105811040	4125	4125	4125	4125	10
278	20250124	140000	105769790	4125	4125	4125	4125	0
279	20250124	135900	105769790	4125	4125	4125	4125	0
280	20250124	135800	105769790	4125	4125	4125	4125	0
281	20250124	135700	105769790	4125	4125	4125	4125	0
282	20250124	135600	105769790	4125	4125	4125	4125	0
283	20250124	135500	105769790	4125	4125	4125	4125	0
284	20250124	135400	105769790	4125	4125	4125	4125	0
285	20250124	135300	105769790	4125	4125	4125	4125	0
286	20250124	135200	105769790	4125	4125	4125	4125	0
287	20250124	135100	105769790	4125	4125	4125	4125	0
288	20250124	135000	105769790	4125	4125	4125	4125	0
289	20250124	134900	105769790	4125	4125	4125	4125	41
290	20250124	134800	105600665	4130	4130	4130	4130	0
291	20250124	134700	105600665	4130	4130	4130	4130	0
292	20250124	134600	105600665	4130	4130	4130	4130	0
293	20250124	134500	105600665	4130	4130	4130	4130	0
294	20250124	134400	105600665	4130	4130	4130	4130	0
295	20250124	134300	105600665	4130	4130	4130	4130	10
296	20250124	134200	105559365	4125	4125	4125	4125	0
297	20250124	134100	105559365	4125	4125	4125	4125	0
298	20250124	134000	105559365	4125	4125	4125	4125	0
299	20250124	133900	105559365	4125	4125	4125	4125	0
300	20250124	133800	105559365	4125	4125	4125	4125	0
301	20250124	133700	105559365	4125	4125	4125	4125	0
302	20250124	133600	105559365	4125	4125	4125	4125	0
303	20250124	133500	105559365	4125	4125	4125	4125	0
304	20250124	133400	105559365	4125	4125	4125	4125	0
305	20250124	133300	105559365	4125	4125	4125	4125	3
306	20250124	133200	105546990	4120	4120	4120	4120	0
307	20250124	133100	105546990	4120	4120	4120	4120	0
308	20250124	133000	105546990	4120	4120	4120	4120	0
309	20250124	132900	105546990	4120	4120	4120	4120	1
310	20250124	132800	105542870	4120	4120	4120	4120	0
311	20250124	132700	105542870	4120	4120	4120	4120	0
312	20250124	132600	105542870	4120	4120	4120	4120	0
313	20250124	132500	105542870	4120	4125	4125	4120	408
314	20250124	132400	103861760	4125	4125	4125	4125	0
315	20250124	132300	103861760	4125	4125	4125	4125	0
316	20250124	132200	103861760	4125	4125	4125	4125	0
317	20250124	132100	103861760	4125	4125	4125	4125	10
318	20250124	132000	103820510	4125	4125	4125	4125	10
319	20250124	131900	103779260	4125	4125	4125	4125	0
320	20250124	131800	103779260	4125	4125	4125	4125	0
321	20250124	131700	103779260	4125	4125	4125	4125	36
322	20250124	131600	103630760	4135	4135	4135	4135	0
323	20250124	131500	103630760	4135	4135	4135	4135	0
324	20250124	131400	103630760	4135	4135	4135	4135	0
325	20250124	131300	103630760	4135	4135	4135	4135	44
326	20250124	131200	103448820	4135	4135	4135	4135	0
327	20250124	131100	103448820	4135	4135	4135	4135	0
328	20250124	131000	103448820	4135	4135	4135	4135	0
329	20250124	130900	103448820	4135	4135	4135	4135	0
330	20250124	130800	103448820	4135	4135	4135	4135	0
331	20250124	130700	103448820	4135	4135	4135	4135	1906
332	20250124	130600	95567510	4135	4135	4135	4135	0
333	20250124	130500	95567510	4135	4135	4135	4135	0
334	20250124	130400	95567510	4135	4135	4135	4135	10
335	20250124	130300	95526160	4130	4130	4130	4130	200
336	20250124	130200	94700160	4130	4130	4130	4130	0
337	20250124	130100	94700160	4130	4130	4130	4130	81
338	20250124	130000	94365630	4130	4130	4130	4130	2
339	20250124	125900	94357370	4130	4130	4130	4130	0
340	20250124	125800	94357370	4130	4130	4130	4130	0
341	20250124	125700	94357370	4130	4130	4130	4130	200
342	20250124	125600	93531370	4130	4130	4130	4130	78
343	20250124	125500	93209230	4130	4130	4130	4130	0
344	20250124	125400	93209230	4130	4130	4130	4130	0
345	20250124	125300	93209230	4130	4130	4130	4130	0
346	20250124	125200	93209230	4130	4130	4130	4130	6
347	20250124	125100	93184450	4130	4130	4130	4130	2000
348	20250124	125000	84924450	4130	4130	4130	4130	0
349	20250124	124900	84924450	4130	4130	4130	4130	0
350	20250124	124800	84924450	4130	4130	4130	4130	0
351	20250124	124700	84924450	4130	4130	4130	4130	0
352	20250124	124600	84924450	4130	4130	4130	4130	0
353	20250124	124500	84924450	4130	4130	4130	4130	1
354	20250124	124400	84920320	4130	4130	4130	4130	18
355	20250124	124300	84845980	4130	4130	4130	4130	0
356	20250124	124200	84845980	4130	4130	4130	4130	0
357	20250124	124100	84845980	4130	4130	4130	4130	0
358	20250124	124000	84845980	4130	4130	4130	4130	0
359	20250124	123900	84845980	4130	4130	4130	4130	0
360	20250124	123800	84845980	4130	4130	4130	4130	0
361	20250124	123700	84845980	4130	4130	4130	4130	1
362	20250124	123600	84841850	4130	4130	4130	4130	4
363	20250124	123500	84825330	4130	4130	4130	4130	0
364	20250124	123400	84825330	4130	4130	4130	4130	0
365	20250124	123300	84825330	4130	4130	4130	4130	0
366	20250124	123200	84825330	4130	4130	4130	4130	1
367	20250124	123100	84821200	4130	4130	4130	4130	0
368	20250124	123000	84821200	4130	4130	4130	4130	0
369	20250124	122900	84821200	4130	4130	4130	4130	25
370	20250124	122800	84717950	4130	4130	4130	4130	0
371	20250124	122700	84717950	4130	4125	4130	4125	503
372	20250124	122600	82643060	4125	4125	4125	4125	0
373	20250124	122500	82643060	4125	4125	4125	4125	1
374	20250124	122400	82638935	4130	4130	4130	4130	0
375	20250124	122300	82638935	4130	4130	4130	4130	0
376	20250124	122200	82638935	4130	4130	4130	4130	0
377	20250124	122100	82638935	4130	4130	4130	4130	0
378	20250124	122000	82638935	4130	4130	4130	4130	0
379	20250124	121900	82638935	4130	4130	4130	4130	0
380	20250124	121800	82638935	4130	4130	4130	4130	0
381	20250124	121700	82638935	4130	4130	4130	4130	0
382	20250124	121600	82638935	4130	4130	4130	4130	0
383	20250124	121500	82638935	4130	4130	4130	4130	0
384	20250124	121400	82638935	4130	4130	4130	4130	1
385	20250124	121300	82634805	4135	4135	4135	4135	0
386	20250124	121200	82634805	4135	4135	4135	4135	26
387	20250124	121100	82527295	4135	4135	4135	4135	0
388	20250124	121000	82527295	4135	4135	4135	4135	0
389	20250124	120900	82527295	4135	4135	4135	4135	0
390	20250124	120800	82527295	4135	4135	4135	4135	0
391	20250124	120700	82527295	4135	4135	4135	4135	0
392	20250124	120600	82527295	4135	4135	4135	4135	0
393	20250124	120500	82527295	4135	4135	4135	4135	2
394	20250124	120400	82519025	4125	4130	4135	4125	34
395	20250124	120300	82378505	4120	4120	4120	4120	0
396	20250124	120200	82378505	4120	4120	4120	4120	0
397	20250124	120100	82378505	4120	4120	4120	4120	0
398	20250124	120000	82378505	4120	4120	4120	4120	0
399	20250124	115900	82378505	4120	4120	4120	4120	0
400	20250124	115800	82378505	4120	4120	4120	4120	5
401	20250124	115700	82357905	4135	4135	4135	4135	0
402	20250124	115600	82357905	4135	4135	4135	4135	0
403	20250124	115500	82357905	4135	4135	4135	4135	0
404	20250124	115400	82357905	4135	4135	4135	4135	0
405	20250124	115300	82357905	4135	4125	4135	4125	11
406	20250124	115200	82312470	4125	4125	4125	4125	0
407	20250124	115100	82312470	4125	4125	4125	4125	0
408	20250124	115000	82312470	4125	4125	4125	4125	2
409	20250124	114900	82304220	4110	4120	4120	4110	100
410	20250124	114800	81892785	4135	4125	4135	4125	58
411	20250124	114700	81653245	4130	4120	4130	4120	2091
412	20250124	114600	73033050	4120	4120	4120	4120	961
413	20250124	114500	69073730	4120	4120	4120	4120	0
414	20250124	114400	69073730	4120	4120	4120	4120	26
415	20250124	114300	68966610	4115	4115	4115	4115	1138
416	20250124	114200	64283740	4110	4110	4110	4110	0
417	20250124	114100	64283740	4110	4110	4110	4110	0
418	20250124	114000	64283740	4110	4110	4110	4110	0
419	20250124	113900	64283740	4110	4110	4110	4110	0
420	20250124	113800	64283740	4110	4110	4110	4110	0
421	20250124	113700	64283740	4110	4110	4110	4110	0
422	20250124	113600	64283740	4110	4110	4110	4110	0
423	20250124	113500	64283740	4110	4110	4110	4110	0
424	20250124	113400	64283740	4110	4110	4110	4110	0
425	20250124	113300	64283740	4110	4110	4110	4110	0
426	20250124	113200	64283740	4110	4110	4110	4110	0
427	20250124	113100	64283740	4110	4110	4110	4110	0
428	20250124	113000	64283740	4110	4110	4110	4110	0
429	20250124	112900	64283740	4110	4110	4110	4110	0
430	20250124	112800	64283740	4110	4110	4110	4110	0
431	20250124	112700	64283740	4110	4110	4110	4110	0
432	20250124	112600	64283740	4110	4110	4110	4110	0
433	20250124	112500	64283740	4110	4110	4110	4110	0
434	20250124	112400	64283740	4110	4110	4110	4110	0
435	20250124	112300	64283740	4110	4110	4110	4110	0
436	20250124	112200	64283740	4110	4110	4110	4110	0
437	20250124	112100	64283740	4110	4110	4110	4110	0
438	20250124	112000	64283740	4110	4110	4110	4110	0
439	20250124	111900	64283740	4110	4110	4110	4110	0
440	20250124	111800	64283740	4110	4110	4110	4110	0
441	20250124	111700	64283740	4110	4110	4110	4110	1
442	20250124	111600	64279630	4115	4115	4115	4115	5
443	20250124	111500	64259055	4115	4115	4115	4115	1
444	20250124	111400	64254940	4115	4115	4115	4115	0
445	20250124	111300	64254940	4115	4115	4115	4115	0
446	20250124	111200	64254940	4115	4115	4115	4115	0
447	20250124	111100	64254940	4115	4115	4115	4115	1
448	20250124	111000	64250825	4120	4120	4120	4120	0
449	20250124	110900	64250825	4120	4120	4120	4120	0
450	20250124	110800	64250825	4120	4120	4120	4120	0
451	20250124	110700	64250825	4120	4120	4120	4120	0
452	20250124	110600	64250825	4120	4120	4120	4120	0
453	20250124	110500	64250825	4120	4120	4120	4120	0
454	20250124	110400	64250825	4120	4120	4120	4120	0
455	20250124	110300	64250825	4120	4120	4120	4120	0
456	20250124	110200	64250825	4120	4120	4120	4120	0
457	20250124	110100	64250825	4120	4120	4120	4120	0
458	20250124	110000	64250825	4120	4120	4120	4120	3
459	20250124	105900	64238465	4120	4120	4120	4120	0
460	20250124	105800	64238465	4120	4120	4120	4120	0
461	20250124	105700	64238465	4120	4120	4120	4120	0
462	20250124	105600	64238465	4120	4120	4120	4120	26
463	20250124	105500	64131345	4110	4110	4110	4110	1
464	20250124	105400	64127235	4110	4110	4110	4110	1
465	20250124	105300	64123125	4110	4110	4110	4110	5
466	20250124	105200	64102575	4120	4120	4120	4120	0
467	20250124	105100	64102575	4120	4120	4120	4120	0
468	20250124	105000	64102575	4120	4120	4120	4120	0
469	20250124	104900	64102575	4120	4115	4120	4115	76
470	20250124	104800	63789705	4115	4115	4115	4115	0
471	20250124	104700	63789705	4115	4115	4115	4115	0
472	20250124	104600	63789705	4115	4110	4115	4110	4
473	20250124	104500	63773255	4090	4120	4120	4090	1083
474	20250124	104400	59341755	4115	4115	4115	4115	0
475	20250124	104300	59341755	4115	4115	4115	4115	2
476	20250124	104200	59333525	4115	4110	4115	4110	203
477	20250124	104100	58499065	4115	4115	4115	4115	184
478	20250124	104000	57741905	4120	4120	4120	4120	0
479	20250124	103900	57741905	4120	4120	4120	4120	0
480	20250124	103800	57741905	4120	4120	4120	4120	0
481	20250124	103700	57741905	4120	4120	4120	4120	0
482	20250124	103600	57741905	4120	4120	4120	4120	0
483	20250124	103500	57741905	4120	4120	4120	4120	0
484	20250124	103400	57741905	4120	4120	4120	4120	0
485	20250124	103300	57741905	4120	4120	4120	4120	0
486	20250124	103200	57741905	4120	4120	4120	4120	6
487	20250124	103100	57717185	4125	4125	4125	4125	0
488	20250124	103000	57717185	4125	4120	4125	4120	22
489	20250124	102900	57626535	4120	4120	4120	4120	0
490	20250124	102800	57626535	4120	4120	4120	4120	0
491	20250124	102700	57626535	4120	4120	4120	4120	1
492	20250124	102600	57622415	4120	4120	4120	4120	0
493	20250124	102500	57622415	4120	4120	4120	4120	57
494	20250124	102400	57387575	4125	4125	4125	4125	1
495	20250124	102300	57383450	4125	4125	4125	4125	0
496	20250124	102200	57383450	4125	4125	4125	4125	0
497	20250124	102100	57383450	4125	4125	4125	4125	0
498	20250124	102000	57383450	4125	4125	4125	4125	0
499	20250124	101900	57383450	4125	4125	4125	4125	0
500	20250124	101800	57383450	4125	4125	4125	4125	25
501	20250124	101700	57280325	4125	4125	4125	4125	0
502	20250124	101600	57280325	4125	4125	4125	4125	1
503	20250124	101500	57276200	4125	4125	4125	4125	0
504	20250124	101400	57276200	4125	4125	4125	4125	0
505	20250124	101300	57276200	4125	4125	4125	4125	0
506	20250124	101200	57276200	4125	4125	4125	4125	1
507	20250124	101100	57272075	4125	4125	4125	4125	5
508	20250124	101000	57251450	4125	4125	4125	4125	0
509	20250124	100900	57251450	4125	4125	4125	4125	1
510	20250124	100800	57247325	4125	4125	4125	4125	0
511	20250124	100700	57247325	4125	4125	4125	4125	0
512	20250124	100600	57247325	4125	4125	4125	4125	0
513	20250124	100500	57247325	4125	4125	4125	4125	0
514	20250124	100400	57247325	4125	4125	4125	4125	2
515	20250124	100300	57239075	4125	4125	4125	4125	0
516	20250124	100200	57239075	4125	4125	4125	4125	78
517	20250124	100100	56917325	4140	4140	4140	4140	0
518	20250124	100000	56917325	4140	4140	4140	4140	0
519	20250124	095900	56917325	4140	4140	4140	4140	1
520	20250124	095800	56913185	4135	4130	4135	4130	40
521	20250124	095700	56747955	4130	4130	4130	4130	0
522	20250124	095600	56747955	4130	4130	4130	4130	2
523	20250124	095500	56739695	4125	4130	4130	4125	2
524	20250124	095400	56731440	4145	4140	4145	4140	4
525	20250124	095300	56714865	4125	4125	4125	4125	22
526	20250124	095200	56624115	4145	4145	4145	4145	0
527	20250124	095100	56624115	4145	4145	4145	4145	0
528	20250124	095000	56624115	4145	4145	4145	4145	4
529	20250124	094900	56607535	4145	4145	4145	4145	0
530	20250124	094800	56607535	4145	4145	4145	4145	2
531	20250124	094700	56599245	4145	4145	4145	4145	0
532	20250124	094600	56599245	4145	4145	4145	4145	0
533	20250124	094500	56599245	4145	4145	4145	4145	0
534	20250124	094400	56599245	4145	4140	4145	4140	46
535	20250124	094300	56408800	4140	4125	4140	4125	21
536	20250124	094200	56322065	4125	4100	4125	4100	8005
537	20250124	094100	23501515	4100	4100	4100	4100	0
538	20250124	094000	23501515	4100	4100	4100	4100	0
539	20250124	093900	23501515	4100	4100	4100	4100	0
540	20250124	093800	23501515	4100	4100	4100	4100	0
541	20250124	093700	23501515	4100	4100	4100	4100	50
542	20250124	093600	23296515	4095	4095	4095	4095	0
543	20250124	093500	23296515	4095	4095	4095	4095	43
544	20250124	093400	23120430	4095	4095	4095	4095	2
545	20250124	093300	23112240	4060	4095	4095	4060	1290
546	20250124	093200	17855460	4100	4100	4100	4100	16
547	20250124	093100	17789860	4095	4095	4095	4095	20
548	20250124	093000	17707960	4095	4100	4100	4095	4
549	20250124	092900	17691565	4100	4100	4100	4100	200
550	20250124	092800	16871565	4100	4100	4100	4100	1
551	20250124	092700	16867465	4100	4100	4100	4100	735
552	20250124	092600	13853965	4100	4100	4100	4100	5
553	20250124	092500	13833465	4100	4125	4125	4095	1008
554	20250124	092400	9700055	4110	4120	4120	4105	61
555	20250124	092300	9449305	4125	4125	4125	4125	7
556	20250124	092200	9420430	4150	4150	4150	4150	0
557	20250124	092100	9420430	4150	4150	4150	4150	0
558	20250124	092000	9420430	4150	4135	4150	4135	100
559	20250124	091900	9006465	4130	4130	4130	4130	1
560	20250124	091800	9002335	4130	4130	4130	4130	90
561	20250124	091700	8630635	4100	4120	4120	4100	609
562	20250124	091600	6132330	4130	4130	4130	4130	10
563	20250124	091500	6091030	4110	4110	4110	4110	0
564	20250124	091400	6091030	4110	4110	4110	4110	1
565	20250124	091300	6086920	4105	4105	4105	4105	0
566	20250124	091200	6086920	4105	4105	4105	4105	0
567	20250124	091100	6086920	4105	4105	4105	4105	0
568	20250124	091000	6086920	4105	4105	4105	4105	0
569	20250124	090900	6086920	4105	4105	4105	4105	0
570	20250124	090800	6086920	4105	4130	4130	4105	12
571	20250124	090700	6037610	4125	4125	4125	4125	200
572	20250124	090600	5212610	4125	4125	4125	4125	13
573	20250124	090500	5158985	4100	4100	4100	4100	0
574	20250124	090400	5158985	4100	4120	4120	4100	950
575	20250124	090300	1263820	4160	4160	4160	4160	0
576	20250124	090200	1263820	4160	4160	4160	4160	0
577	20250124	090100	1263820	4160	4160	4160	4160	0
578	20250124	090000	1263820	4160	4140	4160	4135	305