KissMeData/086980/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200000	651904015	2920	2920	2920	2920	4709
3	20250124	195900	651904015	2920	2920	2920	2920	0
4	20250124	195800	651904015	2920	2920	2920	2920	0
5	20250124	195700	651904015	2920	2920	2920	2920	0
6	20250124	195600	651904015	2920	2920	2920	2920	0
7	20250124	195500	651904015	2920	2920	2920	2920	0
8	20250124	195400	651904015	2920	2920	2920	2920	0
9	20250124	195300	651904015	2920	2920	2920	2920	0
10	20250124	195200	651904015	2920	2920	2920	2920	0
11	20250124	195100	651904015	2920	2920	2920	2920	0
12	20250124	195000	651904015	2920	2920	2920	2920	0
13	20250124	194900	651904015	2920	2920	2920	2920	0
14	20250124	194800	651904015	2920	2920	2920	2920	0
15	20250124	194700	651904015	2920	2920	2920	2920	0
16	20250124	194600	651904015	2920	2920	2920	2920	0
17	20250124	194500	651904015	2920	2920	2920	2920	0
18	20250124	194400	651904015	2920	2920	2920	2920	0
19	20250124	194300	651904015	2920	2920	2920	2920	0
20	20250124	194200	651904015	2920	2920	2920	2920	0
21	20250124	194100	651904015	2920	2920	2920	2920	0
22	20250124	194000	651904015	2920	2920	2920	2920	0
23	20250124	193900	651904015	2920	2920	2920	2920	0
24	20250124	193800	651904015	2920	2920	2920	2920	0
25	20250124	193700	651904015	2920	2920	2920	2920	0
26	20250124	193600	651904015	2920	2920	2920	2920	0
27	20250124	193500	651904015	2920	2920	2920	2920	0
28	20250124	193400	651904015	2920	2920	2920	2920	0
29	20250124	193300	651904015	2920	2920	2920	2920	0
30	20250124	193200	651904015	2920	2920	2920	2920	0
31	20250124	193100	651904015	2920	2920	2920	2920	0
32	20250124	193000	651904015	2920	2920	2920	2920	4709
33	20250124	192900	651904015	2920	2920	2920	2920	0
34	20250124	192800	651904015	2920	2920	2920	2920	0
35	20250124	192700	651904015	2920	2920	2920	2920	0
36	20250124	192600	651904015	2920	2920	2920	2920	0
37	20250124	192500	651904015	2920	2920	2920	2920	0
38	20250124	192400	651904015	2920	2920	2920	2920	0
39	20250124	192300	651904015	2920	2920	2920	2920	0
40	20250124	192200	651904015	2920	2920	2920	2920	0
41	20250124	192100	651904015	2920	2920	2920	2920	0
42	20250124	192000	651904015	2920	2920	2920	2920	0
43	20250124	191900	651904015	2920	2920	2920	2920	0
44	20250124	191800	651904015	2920	2920	2920	2920	0
45	20250124	191700	651904015	2920	2920	2920	2920	0
46	20250124	191600	651904015	2920	2920	2920	2920	0
47	20250124	191500	651904015	2920	2920	2920	2920	0
48	20250124	191400	651904015	2920	2920	2920	2920	0
49	20250124	191300	651904015	2920	2920	2920	2920	0
50	20250124	191200	651904015	2920	2920	2920	2920	0
51	20250124	191100	651904015	2920	2920	2920	2920	0
52	20250124	191000	651904015	2920	2920	2920	2920	0
53	20250124	190900	651904015	2920	2920	2920	2920	0
54	20250124	190800	651904015	2920	2920	2920	2920	0
55	20250124	190700	651904015	2920	2920	2920	2920	0
56	20250124	190600	651904015	2920	2920	2920	2920	0
57	20250124	190500	651904015	2920	2920	2920	2920	0
58	20250124	190400	651904015	2920	2920	2920	2920	0
59	20250124	190300	651904015	2920	2920	2920	2920	0
60	20250124	190200	651904015	2920	2920	2920	2920	0
61	20250124	190100	651904015	2920	2920	2920	2920	0
62	20250124	190000	651904015	2920	2920	2920	2920	4709
63	20250124	185900	651904015	2920	2920	2920	2920	0
64	20250124	185800	651904015	2920	2920	2920	2920	0
65	20250124	185700	651904015	2920	2920	2920	2920	0
66	20250124	185600	651904015	2920	2920	2920	2920	0
67	20250124	185500	651904015	2920	2920	2920	2920	0
68	20250124	185400	651904015	2920	2920	2920	2920	0
69	20250124	185300	651904015	2920	2920	2920	2920	0
70	20250124	185200	651904015	2920	2920	2920	2920	0
71	20250124	185100	651904015	2920	2920	2920	2920	0
72	20250124	185000	651904015	2920	2920	2920	2920	0
73	20250124	184900	651904015	2920	2920	2920	2920	0
74	20250124	184800	651904015	2920	2920	2920	2920	0
75	20250124	184700	651904015	2920	2920	2920	2920	0
76	20250124	184600	651904015	2920	2920	2920	2920	0
77	20250124	184500	651904015	2920	2920	2920	2920	0
78	20250124	184400	651904015	2920	2920	2920	2920	0
79	20250124	184300	651904015	2920	2920	2920	2920	0
80	20250124	184200	651904015	2920	2920	2920	2920	0
81	20250124	184100	651904015	2920	2920	2920	2920	0
82	20250124	184000	651904015	2920	2920	2920	2920	0
83	20250124	183900	651904015	2920	2920	2920	2920	0
84	20250124	183800	651904015	2920	2920	2920	2920	0
85	20250124	183700	651904015	2920	2920	2920	2920	0
86	20250124	183600	651904015	2920	2920	2920	2920	0
87	20250124	183500	651904015	2920	2920	2920	2920	0
88	20250124	183400	651904015	2920	2920	2920	2920	0
89	20250124	183300	651904015	2920	2920	2920	2920	0
90	20250124	183200	651904015	2920	2920	2920	2920	0
91	20250124	183100	651904015	2920	2920	2920	2920	0
92	20250124	183000	651904015	2920	2920	2920	2920	4709
93	20250124	182900	651904015	2920	2920	2920	2920	0
94	20250124	182800	651904015	2920	2920	2920	2920	0
95	20250124	182700	651904015	2920	2920	2920	2920	0
96	20250124	182600	651904015	2920	2920	2920	2920	0
97	20250124	182500	651904015	2920	2920	2920	2920	0
98	20250124	182400	651904015	2920	2920	2920	2920	0
99	20250124	182300	651904015	2920	2920	2920	2920	0
100	20250124	182200	651904015	2920	2920	2920	2920	0
101	20250124	182100	651904015	2920	2920	2920	2920	0
102	20250124	182000	651904015	2920	2920	2920	2920	0
103	20250124	181900	651904015	2920	2920	2920	2920	0
104	20250124	181800	651904015	2920	2920	2920	2920	0
105	20250124	181700	651904015	2920	2920	2920	2920	0
106	20250124	181600	651904015	2920	2920	2920	2920	0
107	20250124	181500	651904015	2920	2920	2920	2920	0
108	20250124	181400	651904015	2920	2920	2920	2920	0
109	20250124	181300	651904015	2920	2920	2920	2920	0
110	20250124	181200	651904015	2920	2920	2920	2920	0
111	20250124	181100	651904015	2920	2920	2920	2920	0
112	20250124	181000	651904015	2920	2920	2920	2920	0
113	20250124	180900	651904015	2920	2920	2920	2920	0
114	20250124	180800	651904015	2920	2920	2920	2920	0
115	20250124	180700	651904015	2920	2920	2920	2920	0
116	20250124	180600	651904015	2920	2920	2920	2920	0
117	20250124	180500	651904015	2920	2920	2920	2920	0
118	20250124	180400	651904015	2920	2920	2920	2920	0
119	20250124	180300	651904015	2920	2920	2920	2920	0
120	20250124	180200	651904015	2920	2920	2920	2920	0
121	20250124	180100	651904015	2920	2920	2920	2920	0
122	20250124	180000	651904015	2920	2920	2920	2920	4709
123	20250124	175900	651904015	2920	2920	2920	2920	0
124	20250124	175800	651904015	2920	2920	2920	2920	0
125	20250124	175700	651904015	2920	2920	2920	2920	0
126	20250124	175600	651904015	2920	2920	2920	2920	0
127	20250124	175500	651904015	2920	2920	2920	2920	0
128	20250124	175400	651904015	2920	2920	2920	2920	0
129	20250124	175300	651904015	2920	2920	2920	2920	0
130	20250124	175200	651904015	2920	2920	2920	2920	0
131	20250124	175100	651904015	2920	2920	2920	2920	0
132	20250124	175000	651904015	2920	2920	2920	2920	0
133	20250124	174900	651904015	2920	2920	2920	2920	0
134	20250124	174800	651904015	2920	2920	2920	2920	0
135	20250124	174700	651904015	2920	2920	2920	2920	0
136	20250124	174600	651904015	2920	2920	2920	2920	0
137	20250124	174500	651904015	2920	2920	2920	2920	0
138	20250124	174400	651904015	2920	2920	2920	2920	0
139	20250124	174300	651904015	2920	2920	2920	2920	0
140	20250124	174200	651904015	2920	2920	2920	2920	0
141	20250124	174100	651904015	2920	2920	2920	2920	0
142	20250124	174000	651904015	2920	2920	2920	2920	0
143	20250124	173900	651904015	2920	2920	2920	2920	0
144	20250124	173800	651904015	2920	2920	2920	2920	0
145	20250124	173700	651904015	2920	2920	2920	2920	0
146	20250124	173600	651904015	2920	2920	2920	2920	0
147	20250124	173500	651904015	2920	2920	2920	2920	0
148	20250124	173400	651904015	2920	2920	2920	2920	0
149	20250124	173300	651904015	2920	2920	2920	2920	0
150	20250124	173200	651904015	2920	2920	2920	2920	0
151	20250124	173100	651904015	2920	2920	2920	2920	0
152	20250124	173000	651904015	2920	2920	2920	2920	4709
153	20250124	172900	651904015	2920	2920	2920	2920	0
154	20250124	172800	651904015	2920	2920	2920	2920	0
155	20250124	172700	651904015	2920	2920	2920	2920	0
156	20250124	172600	651904015	2920	2920	2920	2920	0
157	20250124	172500	651904015	2920	2920	2920	2920	0
158	20250124	172400	651904015	2920	2920	2920	2920	0
159	20250124	172300	651904015	2920	2920	2920	2920	0
160	20250124	172200	651904015	2920	2920	2920	2920	0
161	20250124	172100	651904015	2920	2920	2920	2920	0
162	20250124	172000	651904015	2920	2920	2920	2920	0
163	20250124	171900	651904015	2920	2920	2920	2920	0
164	20250124	171800	651904015	2920	2920	2920	2920	0
165	20250124	171700	651904015	2920	2920	2920	2920	0
166	20250124	171600	651904015	2920	2920	2920	2920	0
167	20250124	171500	651904015	2920	2920	2920	2920	0
168	20250124	171400	651904015	2920	2920	2920	2920	0
169	20250124	171300	651904015	2920	2920	2920	2920	0
170	20250124	171200	651904015	2920	2920	2920	2920	0
171	20250124	171100	651904015	2920	2920	2920	2920	0
172	20250124	171000	651904015	2920	2920	2920	2920	0
173	20250124	170900	651904015	2920	2920	2920	2920	0
174	20250124	170800	651904015	2920	2920	2920	2920	0
175	20250124	170700	651904015	2920	2920	2920	2920	0
176	20250124	170600	651904015	2920	2920	2920	2920	0
177	20250124	170500	651904015	2920	2920	2920	2920	0
178	20250124	170400	651904015	2920	2920	2920	2920	0
179	20250124	170300	651904015	2920	2920	2920	2920	0
180	20250124	170200	651904015	2920	2920	2920	2920	0
181	20250124	170100	651904015	2920	2920	2920	2920	0
182	20250124	170000	651904015	2920	2920	2920	2920	4709
183	20250124	165900	651904015	2920	2920	2920	2920	0
184	20250124	165800	651904015	2920	2920	2920	2920	0
185	20250124	165700	651904015	2920	2920	2920	2920	0
186	20250124	165600	651904015	2920	2920	2920	2920	0
187	20250124	165500	651904015	2920	2920	2920	2920	0
188	20250124	165400	651904015	2920	2920	2920	2920	0
189	20250124	165300	651904015	2920	2920	2920	2920	0
190	20250124	165200	651904015	2920	2920	2920	2920	0
191	20250124	165100	651904015	2920	2920	2920	2920	0
192	20250124	165000	651904015	2920	2920	2920	2920	0
193	20250124	164900	651904015	2920	2920	2920	2920	0
194	20250124	164800	651904015	2920	2920	2920	2920	0
195	20250124	164700	651904015	2920	2920	2920	2920	0
196	20250124	164600	651904015	2920	2920	2920	2920	0
197	20250124	164500	651904015	2920	2920	2920	2920	0
198	20250124	164400	651904015	2920	2920	2920	2920	0
199	20250124	164300	651904015	2920	2920	2920	2920	0
200	20250124	164200	651904015	2920	2920	2920	2920	0
201	20250124	164100	651904015	2920	2920	2920	2920	0
202	20250124	164000	651904015	2920	2920	2920	2920	0
203	20250124	163900	651904015	2920	2920	2920	2920	0
204	20250124	163800	651904015	2920	2920	2920	2920	0
205	20250124	163700	651904015	2920	2920	2920	2920	0
206	20250124	163600	651904015	2920	2920	2920	2920	0
207	20250124	163500	651904015	2920	2920	2920	2920	0
208	20250124	163400	651904015	2920	2920	2920	2920	0
209	20250124	163300	651904015	2920	2920	2920	2920	0
210	20250124	163200	651904015	2920	2920	2920	2920	0
211	20250124	163100	651904015	2920	2920	2920	2920	0
212	20250124	163000	651904015	2920	2920	2920	2920	4709
213	20250124	162900	651904015	2920	2920	2920	2920	0
214	20250124	162800	651904015	2920	2920	2920	2920	0
215	20250124	162700	651904015	2920	2920	2920	2920	0
216	20250124	162600	651904015	2920	2920	2920	2920	0
217	20250124	162500	651904015	2920	2920	2920	2920	0
218	20250124	162400	651904015	2920	2920	2920	2920	0
219	20250124	162300	651904015	2920	2920	2920	2920	0
220	20250124	162200	651904015	2920	2920	2920	2920	0
221	20250124	162100	651904015	2920	2920	2920	2920	0
222	20250124	162000	651904015	2920	2920	2920	2920	0
223	20250124	161900	651904015	2920	2920	2920	2920	0
224	20250124	161800	651904015	2920	2920	2920	2920	0
225	20250124	161700	651904015	2920	2920	2920	2920	0
226	20250124	161600	651904015	2920	2920	2920	2920	0
227	20250124	161500	651904015	2920	2920	2920	2920	0
228	20250124	161400	651904015	2920	2920	2920	2920	0
229	20250124	161300	651904015	2920	2920	2920	2920	0
230	20250124	161200	651904015	2920	2920	2920	2920	0
231	20250124	161100	651904015	2920	2920	2920	2920	0
232	20250124	161000	651904015	2920	2920	2920	2920	0
233	20250124	160900	651904015	2920	2920	2920	2920	0
234	20250124	160800	651904015	2920	2920	2920	2920	0
235	20250124	160700	651904015	2920	2920	2920	2920	0
236	20250124	160600	651904015	2920	2920	2920	2920	0
237	20250124	160500	651904015	2920	2920	2920	2920	0
238	20250124	160400	651904015	2920	2920	2920	2920	0
239	20250124	160300	651904015	2920	2920	2920	2920	0
240	20250124	160200	651904015	2920	2920	2920	2920	0
241	20250124	160100	651904015	2920	2920	2920	2920	0
242	20250124	160000	651904015	2920	2920	2920	2920	4709
243	20250124	155900	651904015	2920	2920	2920	2920	0
244	20250124	155800	651904015	2920	2920	2920	2920	0
245	20250124	155700	651904015	2920	2920	2920	2920	0
246	20250124	155600	651904015	2920	2920	2920	2920	0
247	20250124	155500	651904015	2920	2920	2920	2920	0
248	20250124	155400	651904015	2920	2920	2920	2920	0
249	20250124	155300	651904015	2920	2920	2920	2920	0
250	20250124	155200	651904015	2920	2920	2920	2920	0
251	20250124	155100	651904015	2920	2920	2920	2920	0
252	20250124	155000	651904015	2920	2920	2920	2920	0
253	20250124	154900	651904015	2920	2920	2920	2920	0
254	20250124	154800	651904015	2920	2920	2920	2920	0
255	20250124	154700	651904015	2920	2920	2920	2920	0
256	20250124	154600	651904015	2920	2920	2920	2920	0
257	20250124	154500	651904015	2920	2920	2920	2920	0
258	20250124	154400	651904015	2920	2920	2920	2920	0
259	20250124	154300	651904015	2920	2920	2920	2920	0
260	20250124	154200	651904015	2920	2920	2920	2920	0
261	20250124	154100	651904015	2920	2920	2920	2920	0
262	20250124	154000	651904015	2920	2920	2920	2920	0
263	20250124	153900	651904015	2920	2920	2920	2920	0
264	20250124	153800	651904015	2920	2920	2920	2920	0
265	20250124	153700	651904015	2920	2920	2920	2920	0
266	20250124	153600	651904015	2920	2920	2920	2920	0
267	20250124	153500	651904015	2920	2920	2920	2920	0
268	20250124	153400	651904015	2920	2920	2920	2920	0
269	20250124	153300	651904015	2920	2920	2920	2920	0
270	20250124	153200	651904015	2920	2920	2920	2920	0
271	20250124	153100	651904015	2920	2920	2920	2920	0
272	20250124	153000	651904015	2920	2920	2920	2920	9418
273	20250124	152900	638153735	2915	2915	2915	2915	0
274	20250124	152800	638153735	2915	2915	2915	2915	0
275	20250124	152700	638153735	2915	2915	2915	2915	0
276	20250124	152600	638153735	2915	2915	2915	2915	0
277	20250124	152500	638153735	2915	2915	2915	2915	0
278	20250124	152400	638153735	2915	2915	2915	2915	0
279	20250124	152300	638153735	2915	2915	2915	2915	0
280	20250124	152200	638153735	2915	2915	2915	2915	0
281	20250124	152100	638153735	2915	2915	2915	2915	0
282	20250124	152000	638153735	2915	2915	2915	2915	0
283	20250124	151900	638153735	2915	2915	2915	2910	94
284	20250124	151800	637879975	2910	2910	2910	2910	185
285	20250124	151700	637341625	2910	2910	2910	2905	1428
286	20250124	151600	633187665	2915	2915	2915	2915	20
287	20250124	151500	633129365	2915	2910	2915	2910	4811
288	20250124	151400	619129335	2915	2915	2920	2915	494
289	20250124	151300	617689320	2920	2915	2920	2915	18
290	20250124	151200	617636785	2910	2910	2910	2910	471
291	20250124	151100	616266175	2915	2910	2915	2910	3983
292	20250124	151000	604675140	2915	2920	2920	2915	2444
293	20250124	150900	597550875	2920	2915	2920	2915	236
294	20250124	150800	596862100	2915	2915	2915	2915	104
295	20250124	150700	596558940	2915	2915	2915	2915	2
296	20250124	150600	596553110	2920	2920	2920	2920	45
297	20250124	150500	596421710	2920	2920	2920	2920	50
298	20250124	150400	596275710	2915	2915	2915	2915	22
299	20250124	150300	596211580	2920	2920	2920	2920	37
300	20250124	150200	596103540	2920	2920	2920	2920	102
301	20250124	150100	595805700	2920	2925	2925	2920	1101
302	20250124	150000	592590080	2920	2920	2920	2920	160
303	20250124	145900	592122880	2920	2925	2925	2920	1006
304	20250124	145800	589185330	2925	2920	2925	2920	356
305	20250124	145700	588145035	2915	2915	2925	2915	203
306	20250124	145600	587551290	2915	2930	2930	2910	281
307	20250124	145500	586733350	2910	2910	2910	2910	0
308	20250124	145400	586733350	2910	2910	2910	2910	0
309	20250124	145300	586733350	2910	2910	2910	2910	1000
310	20250124	145200	583823350	2910	2915	2915	2910	6584
311	20250124	145100	564655275	2920	2920	2920	2920	0
312	20250124	145000	564655275	2920	2920	2920	2920	0
313	20250124	144900	564655275	2920	2920	2920	2920	1001
314	20250124	144800	561732355	2920	2920	2920	2920	0
315	20250124	144700	561732355	2920	2920	2920	2920	8
316	20250124	144600	561708995	2920	2920	2920	2920	3
317	20250124	144500	561700235	2920	2920	2930	2920	1544
318	20250124	144400	557176405	2920	2920	2920	2920	6
319	20250124	144300	557158885	2930	2925	2930	2915	205
320	20250124	144200	556560525	2930	2930	2930	2930	1
321	20250124	144100	556557595	2930	2930	2930	2930	12
322	20250124	144000	556522435	2925	2925	2925	2925	828
323	20250124	143900	554100535	2915	2915	2915	2910	3008
324	20250124	143800	545332255	2930	2930	2930	2930	0
325	20250124	143700	545332255	2930	2930	2930	2930	0
326	20250124	143600	545332255	2930	2915	2930	2910	4246
327	20250124	143500	532944635	2910	2910	2910	2910	0
328	20250124	143400	532944635	2910	2920	2920	2910	3225
329	20250124	143300	523550100	2920	2920	2920	2920	82
330	20250124	143200	523310660	2920	2920	2920	2920	0
331	20250124	143100	523310660	2920	2920	2920	2920	199
332	20250124	143000	522729580	2920	2920	2920	2920	500
333	20250124	142900	521269580	2915	2915	2915	2915	0
334	20250124	142800	521269580	2915	2915	2915	2915	0
335	20250124	142700	521269580	2915	2920	2920	2915	3301
336	20250124	142600	511630665	2915	2920	2920	2915	60
337	20250124	142500	511455515	2920	2915	2920	2915	100
338	20250124	142400	511163535	2915	2915	2915	2915	180
339	20250124	142300	510638835	2915	2915	2915	2915	255
340	20250124	142200	509895510	2915	2920	2920	2915	650
341	20250124	142100	507999010	2915	2915	2915	2915	0
342	20250124	142000	507999010	2915	2915	2915	2915	1453
343	20250124	141900	503763515	2915	2915	2915	2915	0
344	20250124	141800	503763515	2915	2915	2915	2915	0
345	20250124	141700	503763515	2915	2915	2915	2915	2
346	20250124	141600	503757685	2915	2915	2915	2915	2
347	20250124	141500	503751855	2915	2915	2915	2915	31
348	20250124	141400	503661490	2915	2915	2915	2915	1
349	20250124	141300	503658575	2915	2915	2915	2915	0
350	20250124	141200	503658575	2915	2915	2915	2915	10
351	20250124	141100	503629425	2915	2915	2915	2915	1
352	20250124	141000	503626510	2920	2915	2920	2915	24
353	20250124	140900	503556445	2915	2920	2920	2915	627
354	20250124	140800	501728635	2920	2920	2920	2920	1
355	20250124	140700	501725715	2915	2915	2915	2915	0
356	20250124	140600	501725715	2915	2920	2920	2915	552
357	20250124	140500	500116385	2920	2920	2920	2920	10
358	20250124	140400	500087185	2920	2920	2920	2920	0
359	20250124	140300	500087185	2920	2920	2920	2920	0
360	20250124	140200	500087185	2920	2920	2920	2920	745
361	20250124	140100	497911785	2920	2920	2920	2920	1
362	20250124	140000	497908865	2915	2915	2915	2915	500
363	20250124	135900	496451365	2920	2920	2920	2920	0
364	20250124	135800	496451365	2920	2920	2920	2920	0
365	20250124	135700	496451365	2920	2915	2920	2915	51
366	20250124	135600	496302660	2915	2915	2915	2915	0
367	20250124	135500	496302660	2915	2915	2915	2915	28
368	20250124	135400	496221040	2915	2915	2915	2915	1
369	20250124	135300	496218125	2920	2920	2920	2920	2
370	20250124	135200	496212285	2915	2915	2915	2915	135
371	20250124	135100	495818760	2915	2915	2915	2915	39
372	20250124	135000	495705075	2915	2915	2915	2915	0
373	20250124	134900	495705075	2915	2915	2915	2915	0
374	20250124	134800	495705075	2915	2915	2915	2915	0
375	20250124	134700	495705075	2915	2915	2915	2915	0
376	20250124	134600	495705075	2915	2915	2915	2915	0
377	20250124	134500	495705075	2915	2915	2915	2915	0
378	20250124	134400	495705075	2915	2915	2915	2915	2
379	20250124	134300	495699245	2915	2915	2915	2915	484
380	20250124	134200	494288385	2915	2915	2915	2915	100
381	20250124	134100	493996885	2915	2915	2915	2915	728
382	20250124	134000	491874765	2915	2915	2915	2915	0
383	20250124	133900	491874765	2915	2915	2915	2915	42
384	20250124	133800	491752335	2920	2915	2920	2915	1547
385	20250124	133700	487242825	2915	2915	2915	2915	0
386	20250124	133600	487242825	2915	2915	2915	2915	0
387	20250124	133500	487242825	2915	2915	2915	2915	510
388	20250124	133400	485756175	2915	2915	2915	2915	15
389	20250124	133300	485712450	2915	2915	2915	2915	200
390	20250124	133200	485129450	2915	2915	2915	2915	2
391	20250124	133100	485123620	2920	2920	2920	2920	5
392	20250124	133000	485109020	2920	2915	2920	2915	30
393	20250124	132900	485021550	2915	2915	2915	2915	0
394	20250124	132800	485021550	2915	2910	2920	2910	2151
395	20250124	132700	478754380	2915	2915	2915	2910	1011
396	20250124	132600	475812315	2915	2915	2915	2915	844
397	20250124	132500	473352055	2915	2915	2915	2915	74
398	20250124	132400	473136345	2915	2915	2915	2915	0
399	20250124	132300	473136345	2915	2915	2915	2915	1001
400	20250124	132200	470218430	2915	2915	2915	2915	3739
401	20250124	132100	459319245	2915	2920	2920	2915	577
402	20250124	132000	457636945	2920	2920	2920	2920	37
403	20250124	131900	457528905	2915	2915	2915	2915	0
404	20250124	131800	457528905	2915	2915	2915	2915	50
405	20250124	131700	457383155	2915	2915	2915	2915	23
406	20250124	131600	457316110	2915	2915	2915	2915	3
407	20250124	131500	457307365	2915	2915	2915	2915	0
408	20250124	131400	457307365	2915	2915	2915	2915	0
409	20250124	131300	457307365	2915	2915	2915	2915	30
410	20250124	131200	457219915	2915	2915	2915	2915	10
411	20250124	131100	457190765	2915	2915	2915	2915	59
412	20250124	131000	457018780	2915	2915	2915	2915	500
413	20250124	130900	455561280	2920	2920	2920	2920	128
414	20250124	130800	455187520	2920	2920	2920	2920	0
415	20250124	130700	455187520	2920	2920	2920	2920	150
416	20250124	130600	454749520	2920	2915	2920	2915	1210
417	20250124	130500	451216820	2920	2920	2920	2920	46
418	20250124	130400	451082500	2920	2920	2920	2920	5
419	20250124	130300	451067900	2920	2915	2920	2915	259
420	20250124	130200	450312865	2920	2920	2920	2920	0
421	20250124	130100	450312865	2920	2920	2920	2920	703
422	20250124	130000	448260105	2920	2920	2920	2920	2
423	20250124	125900	448254265	2920	2920	2920	2920	45
424	20250124	125800	448122865	2925	2925	2925	2925	0
425	20250124	125700	448122865	2925	2925	2925	2925	0
426	20250124	125600	448122865	2925	2925	2925	2925	0
427	20250124	125500	448122865	2925	2925	2925	2925	0
428	20250124	125400	448122865	2925	2925	2925	2925	0
429	20250124	125300	448122865	2925	2925	2925	2925	56
430	20250124	125200	447959065	2920	2920	2920	2920	0
431	20250124	125100	447959065	2920	2920	2920	2920	0
432	20250124	125000	447959065	2920	2915	2920	2915	2796
433	20250124	124900	439803745	2920	2920	2920	2920	4
434	20250124	124800	439792065	2920	2920	2920	2920	20
435	20250124	124700	439733665	2920	2920	2920	2920	1827
436	20250124	124600	434398825	2925	2925	2925	2925	174
437	20250124	124500	433889875	2925	2925	2925	2925	2
438	20250124	124400	433884025	2925	2925	2925	2925	0
439	20250124	124300	433884025	2925	2925	2925	2925	0
440	20250124	124200	433884025	2925	2925	2925	2925	1
441	20250124	124100	433881100	2925	2925	2925	2925	500
442	20250124	124000	432418600	2930	2930	2930	2930	0
443	20250124	123900	432418600	2930	2930	2930	2930	0
444	20250124	123800	432418600	2930	2930	2930	2930	1
445	20250124	123700	432415670	2930	2930	2930	2930	0
446	20250124	123600	432415670	2930	2930	2930	2930	0
447	20250124	123500	432415670	2930	2925	2930	2925	259
448	20250124	123400	431657325	2925	2925	2925	2925	2
449	20250124	123300	431651475	2925	2930	2930	2925	363
450	20250124	123200	430589675	2930	2930	2930	2930	220
451	20250124	123100	429945075	2930	2930	2930	2930	200
452	20250124	123000	429359075	2925	2925	2925	2925	38
453	20250124	122900	429247925	2930	2930	2930	2930	0
454	20250124	122800	429247925	2930	2930	2930	2930	64
455	20250124	122700	429060405	2930	2930	2930	2930	569
456	20250124	122600	427393235	2930	2930	2930	2930	354
457	20250124	122500	426356015	2925	2925	2925	2925	0
458	20250124	122400	426356015	2925	2925	2925	2925	98
459	20250124	122300	426069365	2930	2930	2930	2930	0
460	20250124	122200	426069365	2930	2930	2930	2930	0
461	20250124	122100	426069365	2930	2930	2930	2930	2
462	20250124	122000	426063505	2935	2935	2935	2935	0
463	20250124	121900	426063505	2935	2935	2935	2935	100
464	20250124	121800	425770005	2935	2930	2935	2930	87
465	20250124	121700	425514940	2930	2930	2930	2930	2
466	20250124	121600	425509080	2935	2935	2935	2935	0
467	20250124	121500	425509080	2935	2935	2935	2935	0
468	20250124	121400	425509080	2935	2930	2935	2930	70
469	20250124	121300	425303940	2925	2925	2925	2925	16
470	20250124	121200	425257140	2930	2930	2930	2930	5
471	20250124	121100	425242490	2930	2930	2930	2930	0
472	20250124	121000	425242490	2930	2930	2930	2930	2
473	20250124	120900	425236630	2930	2920	2930	2920	388
474	20250124	120800	424101790	2925	2925	2935	2925	701
475	20250124	120700	422050360	2925	2925	2925	2925	0
476	20250124	120600	422050360	2925	2925	2925	2925	0
477	20250124	120500	422050360	2925	2925	2925	2925	700
478	20250124	120400	420002860	2935	2935	2935	2935	171
479	20250124	120300	419500975	2930	2930	2930	2930	451
480	20250124	120200	418179545	2930	2930	2930	2930	211
481	20250124	120100	417561315	2935	2930	2935	2930	8
482	20250124	120000	417537860	2930	2930	2930	2930	222
483	20250124	115900	416887400	2930	2930	2930	2930	0
484	20250124	115800	416887400	2930	2930	2930	2930	0
485	20250124	115700	416887400	2930	2930	2930	2930	2
486	20250124	115600	416881540	2930	2930	2930	2930	11
487	20250124	115500	416849310	2930	2930	2930	2930	0
488	20250124	115400	416849310	2930	2930	2930	2930	2
489	20250124	115300	416843450	2930	2930	2930	2930	44
490	20250124	115200	416714530	2930	2930	2930	2930	36
491	20250124	115100	416609050	2930	2930	2930	2930	8
492	20250124	115000	416585610	2930	2930	2930	2930	2
493	20250124	114900	416579750	2930	2930	2930	2930	934
494	20250124	114800	413843130	2930	2930	2930	2930	100
495	20250124	114700	413550130	2930	2930	2930	2930	1
496	20250124	114600	413547200	2925	2930	2930	2925	54
497	20250124	114500	413388985	2930	2930	2930	2930	0
498	20250124	114400	413388985	2930	2930	2930	2930	1
499	20250124	114300	413386055	2930	2930	2930	2930	51
500	20250124	114200	413236625	2930	2930	2930	2930	12
501	20250124	114100	413201465	2930	2930	2930	2930	1
502	20250124	114000	413198535	2925	2930	2930	2925	501
503	20250124	113900	411733105	2925	2925	2925	2925	300
504	20250124	113800	410855605	2930	2925	2930	2925	105
505	20250124	113700	410547980	2930	2930	2930	2930	2
506	20250124	113600	410542120	2930	2930	2930	2930	201
507	20250124	113500	409953190	2930	2930	2930	2930	2
508	20250124	113400	409947330	2930	2930	2930	2930	247
509	20250124	113300	409223620	2930	2930	2930	2930	0
510	20250124	113200	409223620	2930	2925	2930	2925	201
511	20250124	113100	408635190	2930	2930	2930	2930	1
512	20250124	113000	408632260	2925	2930	2935	2925	104
513	20250124	112900	408328045	2930	2930	2930	2930	5
514	20250124	112800	408313395	2935	2935	2935	2935	0
515	20250124	112700	408313395	2935	2935	2935	2935	1
516	20250124	112600	408310460	2930	2930	2930	2930	231
517	20250124	112500	407633630	2930	2930	2930	2930	121
518	20250124	112400	407279100	2930	2930	2930	2930	110
519	20250124	112300	406956800	2930	2930	2930	2930	200
520	20250124	112200	406370800	2935	2935	2935	2930	214
521	20250124	112100	405743745	2935	2935	2935	2935	1
522	20250124	112000	405740810	2925	2925	2925	2925	0
523	20250124	111900	405740810	2925	2930	2930	2925	852
524	20250124	111800	403248460	2935	2935	2935	2935	0
525	20250124	111700	403248460	2935	2935	2935	2935	0
526	20250124	111600	403248460	2935	2935	2935	2935	1
527	20250124	111500	403245525	2930	2930	2930	2930	101
528	20250124	111400	402949595	2935	2935	2935	2935	0
529	20250124	111300	402949595	2935	2935	2935	2935	23
530	20250124	111200	402882090	2935	2925	2935	2925	103
531	20250124	111100	402580785	2925	2935	2935	2925	2
532	20250124	111000	402574925	2925	2925	2925	2925	9
533	20250124	110900	402548600	2935	2935	2935	2935	0
534	20250124	110800	402548600	2935	2935	2935	2935	82
535	20250124	110700	402307930	2935	2935	2935	2935	3
536	20250124	110600	402299125	2940	2940	2940	2940	1
537	20250124	110500	402296185	2925	2925	2925	2925	1
538	20250124	110400	402293260	2940	2940	2940	2940	11
539	20250124	110300	402260920	2940	2940	2940	2940	0
540	20250124	110200	402260920	2940	2940	2940	2940	1
541	20250124	110100	402257980	2940	2940	2940	2940	3
542	20250124	110000	402249160	2930	2930	2930	2930	176
543	20250124	105900	401733480	2930	2930	2940	2930	868
544	20250124	105800	399190230	2930	2930	2930	2930	16
545	20250124	105700	399143350	2920	2925	2925	2920	1000
546	20250124	105600	396223095	2930	2930	2930	2930	104
547	20250124	105500	395918375	2925	2925	2925	2925	0
548	20250124	105400	395918375	2925	2925	2925	2925	203
549	20250124	105300	395324600	2925	2925	2925	2925	0
550	20250124	105200	395324600	2925	2930	2930	2925	33
551	20250124	105100	395228055	2925	2930	2930	2925	281
552	20250124	105000	394405880	2930	2930	2930	2930	1
553	20250124	104900	394402950	2925	2930	2930	2925	20
554	20250124	104800	394344400	2925	2925	2930	2925	8
555	20250124	104700	394320995	2930	2930	2930	2930	4
556	20250124	104600	394309275	2920	2920	2920	2920	0
557	20250124	104500	394309275	2920	2920	2920	2920	331
558	20250124	104400	393342755	2915	2920	2920	2915	4055
559	20250124	104300	381517650	2920	2920	2920	2920	0
560	20250124	104200	381517650	2920	2915	2925	2915	403
561	20250124	104100	380342365	2920	2920	2920	2920	5000
562	20250124	104000	365742365	2920	2920	2920	2920	180
563	20250124	103900	365216765	2920	2925	2925	2920	681
564	20250124	103800	363227680	2925	2930	2930	2925	29
565	20250124	103700	363142760	2930	2930	2930	2930	20
566	20250124	103600	363084160	2930	2930	2930	2930	200
567	20250124	103500	362498160	2940	2945	2945	2940	167
568	20250124	103400	362007155	2940	2945	2945	2940	13
569	20250124	103300	361968875	2940	2945	2945	2940	83
570	20250124	103200	361724590	2940	2945	2945	2940	310
571	20250124	103100	360813140	2940	2940	2940	2940	5
572	20250124	103000	360798440	2940	2945	2945	2940	14
573	20250124	102900	360757260	2940	2940	2950	2930	529
574	20250124	102800	359199110	2940	2940	2945	2940	178
575	20250124	102700	358675730	2940	2935	2940	2935	966
576	20250124	102600	355835815	2935	2945	2945	2935	1801
577	20250124	102500	350546115	2945	2945	2945	2945	4
578	20250124	102400	350534335	2945	2945	2945	2945	0
579	20250124	102300	350534335	2945	2945	2945	2940	177
580	20250124	102200	350013895	2945	2945	2945	2945	1
581	20250124	102100	350010950	2940	2945	2945	2940	2
582	20250124	102000	350005065	2940	2940	2940	2940	110
583	20250124	101900	349681665	2945	2945	2945	2940	192
584	20250124	101800	349117115	2945	2945	2945	2945	60
585	20250124	101700	348940415	2940	2945	2950	2940	324
586	20250124	101600	347986900	2945	2950	2950	2945	1034
587	20250124	101500	344941765	2945	2940	2945	2940	146
588	20250124	101400	344511800	2950	2950	2950	2950	1700
589	20250124	101300	339496800	2950	2950	2950	2950	200
590	20250124	101200	338906800	2950	2945	2950	2945	1009
591	20250124	101100	335930305	2935	2940	2950	2935	860
592	20250124	101000	333399055	2950	2935	2950	2935	2154
593	20250124	100900	327049080	2945	2940	2945	2940	1020
594	20250124	100800	324045320	2940	2940	2940	2940	32
595	20250124	100700	323951240	2940	2940	2940	2940	474
596	20250124	100600	322557680	2945	2940	2945	2940	610
597	20250124	100500	320763740	2940	2940	2940	2940	46
598	20250124	100400	320628500	2935	2935	2935	2935	70
599	20250124	100300	320423050	2930	2930	2930	2930	247
600	20250124	100200	319699340	2935	2935	2935	2935	0
601	20250124	100100	319699340	2935	2935	2935	2935	583
602	20250124	100000	317988235	2935	2930	2935	2930	1013
603	20250124	095900	315015805	2930	2920	2930	2920	1007
604	20250124	095800	312065365	2925	2925	2925	2925	968
605	20250124	095700	309233965	2925	2925	2925	2925	4
606	20250124	095600	309222265	2920	2930	2930	2920	828
607	20250124	095500	306799845	2930	2930	2930	2930	515
608	20250124	095400	305290895	2930	2930	2930	2930	595
609	20250124	095300	303547545	2930	2925	2930	2925	596
610	20250124	095200	301804225	2925	2930	2930	2925	826
611	20250124	095100	299387575	2930	2925	2930	2925	5481
612	20250124	095000	283351375	2925	2925	2925	2920	689
613	20250124	094900	281337250	2925	2915	2925	2915	30005
614	20250124	094800	193869400	2915	2910	2915	2910	45
615	20250124	094700	193738325	2910	2915	2915	2910	1198
616	20250124	094600	190252120	2915	2915	2915	2910	706
617	20250124	094500	188197585	2915	2915	2915	2915	2207
618	20250124	094400	181764180	2915	2905	2915	2905	4765
619	20250124	094300	167905015	2900	2900	2900	2900	1
620	20250124	094200	167902115	2895	2900	2900	2895	3147
621	20250124	094100	158782800	2900	2895	2900	2895	429
622	20250124	094000	157540800	2895	2900	2900	2895	577
623	20250124	093900	155868545	2900	2895	2900	2895	284
624	20250124	093800	155046345	2900	2895	2900	2895	1236
625	20250124	093700	151467805	2900	2900	2900	2900	4
626	20250124	093600	151456205	2895	2900	2900	2895	501
627	20250124	093500	150005805	2895	2895	2895	2895	1256
628	20250124	093400	146369685	2895	2890	2895	2890	4045
629	20250124	093300	134664185	2895	2900	2900	2890	5873
630	20250124	093200	117666620	2900	2895	2900	2895	5
631	20250124	093100	117652140	2900	2900	2900	2900	239
632	20250124	093000	116959040	2895	2905	2905	2895	11328
633	20250124	092900	84092210	2910	2910	2910	2910	20
634	20250124	092800	84034010	2910	2910	2910	2910	502
635	20250124	092700	82573190	2915	2915	2915	2915	3
636	20250124	092600	82564445	2910	2910	2915	2910	934
637	20250124	092500	79841910	2915	2910	2915	2910	31
638	20250124	092400	79751695	2910	2915	2915	2910	531
639	20250124	092300	78203985	2910	2910	2915	2910	3
640	20250124	092200	78195250	2910	2920	2920	2905	7276
641	20250124	092100	57007460	2925	2925	2925	2920	955
642	20250124	092000	54218590	2925	2925	2930	2920	75
643	20250124	091900	53999215	2920	2925	2925	2920	314
644	20250124	091800	53080770	2925	2915	2925	2915	563
645	20250124	091700	51438055	2915	2925	2925	2915	282
646	20250124	091600	50613350	2925	2925	2925	2925	10
647	20250124	091500	50584100	2925	2915	2925	2915	4453
648	20250124	091400	37595325	2915	2910	2915	2905	94
649	20250124	091300	37321765	2915	2915	2915	2915	55
650	20250124	091200	37161440	2915	2905	2920	2905	1230
651	20250124	091100	33579485	2900	2900	2900	2900	3879
652	20250124	091000	22330385	2900	2895	2900	2890	1160
653	20250124	090900	18973150	2895	2900	2900	2895	1104
654	20250124	090800	15776425	2900	2910	2910	2900	1987
655	20250124	090700	10009260	2910	2910	2910	2910	300
656	20250124	090600	9136260	2910	2920	2920	2910	181
657	20250124	090500	8608965	2915	2920	2920	2915	133
658	20250124	090400	8221140	2925	2925	2925	2925	0
659	20250124	090300	8221140	2925	2910	2925	2910	642
660	20250124	090200	6350385	2910	2925	2925	2910	433
661	20250124	090100	5087530	2925	2915	2925	2915	237
662	20250124	090000	4394315	2925	2910	2925	2910	1510