KissMeData/124560/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202000	178113495	2900	2900	2900	2900	3118
3	20250124	201900	178113495	2900	2900	2900	2900	0
4	20250124	201800	178113495	2900	2900	2900	2900	0
5	20250124	201700	178113495	2900	2900	2900	2900	0
6	20250124	201600	178113495	2900	2900	2900	2900	0
7	20250124	201500	178113495	2900	2900	2900	2900	0
8	20250124	201400	178113495	2900	2900	2900	2900	0
9	20250124	201300	178113495	2900	2900	2900	2900	0
10	20250124	201200	178113495	2900	2900	2900	2900	0
11	20250124	201100	178113495	2900	2900	2900	2900	0
12	20250124	201000	178113495	2900	2900	2900	2900	0
13	20250124	200900	178113495	2900	2900	2900	2900	0
14	20250124	200800	178113495	2900	2900	2900	2900	0
15	20250124	200700	178113495	2900	2900	2900	2900	0
16	20250124	200600	178113495	2900	2900	2900	2900	0
17	20250124	200500	178113495	2900	2900	2900	2900	0
18	20250124	200400	178113495	2900	2900	2900	2900	0
19	20250124	200300	178113495	2900	2900	2900	2900	0
20	20250124	200200	178113495	2900	2900	2900	2900	0
21	20250124	200100	178113495	2900	2900	2900	2900	0
22	20250124	200000	178113495	2900	2900	2900	2900	0
23	20250124	195900	178113495	2900	2900	2900	2900	0
24	20250124	195800	178113495	2900	2900	2900	2900	0
25	20250124	195700	178113495	2900	2900	2900	2900	0
26	20250124	195600	178113495	2900	2900	2900	2900	0
27	20250124	195500	178113495	2900	2900	2900	2900	0
28	20250124	195400	178113495	2900	2900	2900	2900	0
29	20250124	195300	178113495	2900	2900	2900	2900	0
30	20250124	195200	178113495	2900	2900	2900	2900	0
31	20250124	195100	178113495	2900	2900	2900	2900	0
32	20250124	195000	178113495	2900	2900	2900	2900	3118
33	20250124	194900	178113495	2900	2900	2900	2900	0
34	20250124	194800	178113495	2900	2900	2900	2900	0
35	20250124	194700	178113495	2900	2900	2900	2900	0
36	20250124	194600	178113495	2900	2900	2900	2900	0
37	20250124	194500	178113495	2900	2900	2900	2900	0
38	20250124	194400	178113495	2900	2900	2900	2900	0
39	20250124	194300	178113495	2900	2900	2900	2900	0
40	20250124	194200	178113495	2900	2900	2900	2900	0
41	20250124	194100	178113495	2900	2900	2900	2900	0
42	20250124	194000	178113495	2900	2900	2900	2900	0
43	20250124	193900	178113495	2900	2900	2900	2900	0
44	20250124	193800	178113495	2900	2900	2900	2900	0
45	20250124	193700	178113495	2900	2900	2900	2900	0
46	20250124	193600	178113495	2900	2900	2900	2900	0
47	20250124	193500	178113495	2900	2900	2900	2900	0
48	20250124	193400	178113495	2900	2900	2900	2900	0
49	20250124	193300	178113495	2900	2900	2900	2900	0
50	20250124	193200	178113495	2900	2900	2900	2900	0
51	20250124	193100	178113495	2900	2900	2900	2900	0
52	20250124	193000	178113495	2900	2900	2900	2900	0
53	20250124	192900	178113495	2900	2900	2900	2900	0
54	20250124	192800	178113495	2900	2900	2900	2900	0
55	20250124	192700	178113495	2900	2900	2900	2900	0
56	20250124	192600	178113495	2900	2900	2900	2900	0
57	20250124	192500	178113495	2900	2900	2900	2900	0
58	20250124	192400	178113495	2900	2900	2900	2900	0
59	20250124	192300	178113495	2900	2900	2900	2900	0
60	20250124	192200	178113495	2900	2900	2900	2900	0
61	20250124	192100	178113495	2900	2900	2900	2900	0
62	20250124	192000	178113495	2900	2900	2900	2900	3118
63	20250124	191900	178113495	2900	2900	2900	2900	0
64	20250124	191800	178113495	2900	2900	2900	2900	0
65	20250124	191700	178113495	2900	2900	2900	2900	0
66	20250124	191600	178113495	2900	2900	2900	2900	0
67	20250124	191500	178113495	2900	2900	2900	2900	0
68	20250124	191400	178113495	2900	2900	2900	2900	0
69	20250124	191300	178113495	2900	2900	2900	2900	0
70	20250124	191200	178113495	2900	2900	2900	2900	0
71	20250124	191100	178113495	2900	2900	2900	2900	0
72	20250124	191000	178113495	2900	2900	2900	2900	0
73	20250124	190900	178113495	2900	2900	2900	2900	0
74	20250124	190800	178113495	2900	2900	2900	2900	0
75	20250124	190700	178113495	2900	2900	2900	2900	0
76	20250124	190600	178113495	2900	2900	2900	2900	0
77	20250124	190500	178113495	2900	2900	2900	2900	0
78	20250124	190400	178113495	2900	2900	2900	2900	0
79	20250124	190300	178113495	2900	2900	2900	2900	0
80	20250124	190200	178113495	2900	2900	2900	2900	0
81	20250124	190100	178113495	2900	2900	2900	2900	0
82	20250124	190000	178113495	2900	2900	2900	2900	0
83	20250124	185900	178113495	2900	2900	2900	2900	0
84	20250124	185800	178113495	2900	2900	2900	2900	0
85	20250124	185700	178113495	2900	2900	2900	2900	0
86	20250124	185600	178113495	2900	2900	2900	2900	0
87	20250124	185500	178113495	2900	2900	2900	2900	0
88	20250124	185400	178113495	2900	2900	2900	2900	0
89	20250124	185300	178113495	2900	2900	2900	2900	0
90	20250124	185200	178113495	2900	2900	2900	2900	0
91	20250124	185100	178113495	2900	2900	2900	2900	0
92	20250124	185000	178113495	2900	2900	2900	2900	3118
93	20250124	184900	178113495	2900	2900	2900	2900	0
94	20250124	184800	178113495	2900	2900	2900	2900	0
95	20250124	184700	178113495	2900	2900	2900	2900	0
96	20250124	184600	178113495	2900	2900	2900	2900	0
97	20250124	184500	178113495	2900	2900	2900	2900	0
98	20250124	184400	178113495	2900	2900	2900	2900	0
99	20250124	184300	178113495	2900	2900	2900	2900	0
100	20250124	184200	178113495	2900	2900	2900	2900	0
101	20250124	184100	178113495	2900	2900	2900	2900	0
102	20250124	184000	178113495	2900	2900	2900	2900	0
103	20250124	183900	178113495	2900	2900	2900	2900	0
104	20250124	183800	178113495	2900	2900	2900	2900	0
105	20250124	183700	178113495	2900	2900	2900	2900	0
106	20250124	183600	178113495	2900	2900	2900	2900	0
107	20250124	183500	178113495	2900	2900	2900	2900	0
108	20250124	183400	178113495	2900	2900	2900	2900	0
109	20250124	183300	178113495	2900	2900	2900	2900	0
110	20250124	183200	178113495	2900	2900	2900	2900	0
111	20250124	183100	178113495	2900	2900	2900	2900	0
112	20250124	183000	178113495	2900	2900	2900	2900	0
113	20250124	182900	178113495	2900	2900	2900	2900	0
114	20250124	182800	178113495	2900	2900	2900	2900	0
115	20250124	182700	178113495	2900	2900	2900	2900	0
116	20250124	182600	178113495	2900	2900	2900	2900	0
117	20250124	182500	178113495	2900	2900	2900	2900	0
118	20250124	182400	178113495	2900	2900	2900	2900	0
119	20250124	182300	178113495	2900	2900	2900	2900	0
120	20250124	182200	178113495	2900	2900	2900	2900	0
121	20250124	182100	178113495	2900	2900	2900	2900	0
122	20250124	182000	178113495	2900	2900	2900	2900	3118
123	20250124	181900	178113495	2900	2900	2900	2900	0
124	20250124	181800	178113495	2900	2900	2900	2900	0
125	20250124	181700	178113495	2900	2900	2900	2900	0
126	20250124	181600	178113495	2900	2900	2900	2900	0
127	20250124	181500	178113495	2900	2900	2900	2900	0
128	20250124	181400	178113495	2900	2900	2900	2900	0
129	20250124	181300	178113495	2900	2900	2900	2900	0
130	20250124	181200	178113495	2900	2900	2900	2900	0
131	20250124	181100	178113495	2900	2900	2900	2900	0
132	20250124	181000	178113495	2900	2900	2900	2900	0
133	20250124	180900	178113495	2900	2900	2900	2900	0
134	20250124	180800	178113495	2900	2900	2900	2900	0
135	20250124	180700	178113495	2900	2900	2900	2900	0
136	20250124	180600	178113495	2900	2900	2900	2900	0
137	20250124	180500	178113495	2900	2900	2900	2900	0
138	20250124	180400	178113495	2900	2900	2900	2900	0
139	20250124	180300	178113495	2900	2900	2900	2900	0
140	20250124	180200	178113495	2900	2900	2900	2900	0
141	20250124	180100	178113495	2900	2900	2900	2900	0
142	20250124	180000	178113495	2900	2900	2900	2900	0
143	20250124	175900	178113495	2900	2900	2900	2900	0
144	20250124	175800	178113495	2900	2900	2900	2900	0
145	20250124	175700	178113495	2900	2900	2900	2900	0
146	20250124	175600	178113495	2900	2900	2900	2900	0
147	20250124	175500	178113495	2900	2900	2900	2900	0
148	20250124	175400	178113495	2900	2900	2900	2900	0
149	20250124	175300	178113495	2900	2900	2900	2900	0
150	20250124	175200	178113495	2900	2900	2900	2900	0
151	20250124	175100	178113495	2900	2900	2900	2900	0
152	20250124	175000	178113495	2900	2900	2900	2900	3118
153	20250124	174900	178113495	2900	2900	2900	2900	0
154	20250124	174800	178113495	2900	2900	2900	2900	0
155	20250124	174700	178113495	2900	2900	2900	2900	0
156	20250124	174600	178113495	2900	2900	2900	2900	0
157	20250124	174500	178113495	2900	2900	2900	2900	0
158	20250124	174400	178113495	2900	2900	2900	2900	0
159	20250124	174300	178113495	2900	2900	2900	2900	0
160	20250124	174200	178113495	2900	2900	2900	2900	0
161	20250124	174100	178113495	2900	2900	2900	2900	0
162	20250124	174000	178113495	2900	2900	2900	2900	0
163	20250124	173900	178113495	2900	2900	2900	2900	0
164	20250124	173800	178113495	2900	2900	2900	2900	0
165	20250124	173700	178113495	2900	2900	2900	2900	0
166	20250124	173600	178113495	2900	2900	2900	2900	0
167	20250124	173500	178113495	2900	2900	2900	2900	0
168	20250124	173400	178113495	2900	2900	2900	2900	0
169	20250124	173300	178113495	2900	2900	2900	2900	0
170	20250124	173200	178113495	2900	2900	2900	2900	0
171	20250124	173100	178113495	2900	2900	2900	2900	0
172	20250124	173000	178113495	2900	2900	2900	2900	0
173	20250124	172900	178113495	2900	2900	2900	2900	0
174	20250124	172800	178113495	2900	2900	2900	2900	0
175	20250124	172700	178113495	2900	2900	2900	2900	0
176	20250124	172600	178113495	2900	2900	2900	2900	0
177	20250124	172500	178113495	2900	2900	2900	2900	0
178	20250124	172400	178113495	2900	2900	2900	2900	0
179	20250124	172300	178113495	2900	2900	2900	2900	0
180	20250124	172200	178113495	2900	2900	2900	2900	0
181	20250124	172100	178113495	2900	2900	2900	2900	0
182	20250124	172000	178113495	2900	2900	2900	2900	3118
183	20250124	171900	178113495	2900	2900	2900	2900	0
184	20250124	171800	178113495	2900	2900	2900	2900	0
185	20250124	171700	178113495	2900	2900	2900	2900	0
186	20250124	171600	178113495	2900	2900	2900	2900	0
187	20250124	171500	178113495	2900	2900	2900	2900	0
188	20250124	171400	178113495	2900	2900	2900	2900	0
189	20250124	171300	178113495	2900	2900	2900	2900	0
190	20250124	171200	178113495	2900	2900	2900	2900	0
191	20250124	171100	178113495	2900	2900	2900	2900	0
192	20250124	171000	178113495	2900	2900	2900	2900	0
193	20250124	170900	178113495	2900	2900	2900	2900	0
194	20250124	170800	178113495	2900	2900	2900	2900	0
195	20250124	170700	178113495	2900	2900	2900	2900	0
196	20250124	170600	178113495	2900	2900	2900	2900	0
197	20250124	170500	178113495	2900	2900	2900	2900	0
198	20250124	170400	178113495	2900	2900	2900	2900	0
199	20250124	170300	178113495	2900	2900	2900	2900	0
200	20250124	170200	178113495	2900	2900	2900	2900	0
201	20250124	170100	178113495	2900	2900	2900	2900	0
202	20250124	170000	178113495	2900	2900	2900	2900	0
203	20250124	165900	178113495	2900	2900	2900	2900	0
204	20250124	165800	178113495	2900	2900	2900	2900	0
205	20250124	165700	178113495	2900	2900	2900	2900	0
206	20250124	165600	178113495	2900	2900	2900	2900	0
207	20250124	165500	178113495	2900	2900	2900	2900	0
208	20250124	165400	178113495	2900	2900	2900	2900	0
209	20250124	165300	178113495	2900	2900	2900	2900	0
210	20250124	165200	178113495	2900	2900	2900	2900	0
211	20250124	165100	178113495	2900	2900	2900	2900	0
212	20250124	165000	178113495	2900	2900	2900	2900	3118
213	20250124	164900	178113495	2900	2900	2900	2900	0
214	20250124	164800	178113495	2900	2900	2900	2900	0
215	20250124	164700	178113495	2900	2900	2900	2900	0
216	20250124	164600	178113495	2900	2900	2900	2900	0
217	20250124	164500	178113495	2900	2900	2900	2900	0
218	20250124	164400	178113495	2900	2900	2900	2900	0
219	20250124	164300	178113495	2900	2900	2900	2900	0
220	20250124	164200	178113495	2900	2900	2900	2900	0
221	20250124	164100	178113495	2900	2900	2900	2900	0
222	20250124	164000	178113495	2900	2900	2900	2900	0
223	20250124	163900	178113495	2900	2900	2900	2900	0
224	20250124	163800	178113495	2900	2900	2900	2900	0
225	20250124	163700	178113495	2900	2900	2900	2900	0
226	20250124	163600	178113495	2900	2900	2900	2900	0
227	20250124	163500	178113495	2900	2900	2900	2900	0
228	20250124	163400	178113495	2900	2900	2900	2900	0
229	20250124	163300	178113495	2900	2900	2900	2900	0
230	20250124	163200	178113495	2900	2900	2900	2900	0
231	20250124	163100	178113495	2900	2900	2900	2900	0
232	20250124	163000	178113495	2900	2900	2900	2900	0
233	20250124	162900	178113495	2900	2900	2900	2900	0
234	20250124	162800	178113495	2900	2900	2900	2900	0
235	20250124	162700	178113495	2900	2900	2900	2900	0
236	20250124	162600	178113495	2900	2900	2900	2900	0
237	20250124	162500	178113495	2900	2900	2900	2900	0
238	20250124	162400	178113495	2900	2900	2900	2900	0
239	20250124	162300	178113495	2900	2900	2900	2900	0
240	20250124	162200	178113495	2900	2900	2900	2900	0
241	20250124	162100	178113495	2900	2900	2900	2900	0
242	20250124	162000	178113495	2900	2900	2900	2900	3118
243	20250124	161900	178113495	2900	2900	2900	2900	0
244	20250124	161800	178113495	2900	2900	2900	2900	0
245	20250124	161700	178113495	2900	2900	2900	2900	0
246	20250124	161600	178113495	2900	2900	2900	2900	0
247	20250124	161500	178113495	2900	2900	2900	2900	0
248	20250124	161400	178113495	2900	2900	2900	2900	0
249	20250124	161300	178113495	2900	2900	2900	2900	0
250	20250124	161200	178113495	2900	2900	2900	2900	0
251	20250124	161100	178113495	2900	2900	2900	2900	0
252	20250124	161000	178113495	2900	2900	2900	2900	0
253	20250124	160900	178113495	2900	2900	2900	2900	0
254	20250124	160800	178113495	2900	2900	2900	2900	0
255	20250124	160700	178113495	2900	2900	2900	2900	0
256	20250124	160600	178113495	2900	2900	2900	2900	0
257	20250124	160500	178113495	2900	2900	2900	2900	0
258	20250124	160400	178113495	2900	2900	2900	2900	0
259	20250124	160300	178113495	2900	2900	2900	2900	0
260	20250124	160200	178113495	2900	2900	2900	2900	0
261	20250124	160100	178113495	2900	2900	2900	2900	0
262	20250124	160000	178113495	2900	2900	2900	2900	0
263	20250124	155900	178113495	2900	2900	2900	2900	0
264	20250124	155800	178113495	2900	2900	2900	2900	0
265	20250124	155700	178113495	2900	2900	2900	2900	0
266	20250124	155600	178113495	2900	2900	2900	2900	0
267	20250124	155500	178113495	2900	2900	2900	2900	0
268	20250124	155400	178113495	2900	2900	2900	2900	0
269	20250124	155300	178113495	2900	2900	2900	2900	0
270	20250124	155200	178113495	2900	2900	2900	2900	0
271	20250124	155100	178113495	2900	2900	2900	2900	0
272	20250124	155000	178113495	2900	2900	2900	2900	3118
273	20250124	154900	178113495	2900	2900	2900	2900	0
274	20250124	154800	178113495	2900	2900	2900	2900	0
275	20250124	154700	178113495	2900	2900	2900	2900	0
276	20250124	154600	178113495	2900	2900	2900	2900	0
277	20250124	154500	178113495	2900	2900	2900	2900	0
278	20250124	154400	178113495	2900	2900	2900	2900	0
279	20250124	154300	178113495	2900	2900	2900	2900	0
280	20250124	154200	178113495	2900	2900	2900	2900	0
281	20250124	154100	178113495	2900	2900	2900	2900	0
282	20250124	154000	178113495	2900	2900	2900	2900	0
283	20250124	153900	178113495	2900	2900	2900	2900	0
284	20250124	153800	178113495	2900	2900	2900	2900	0
285	20250124	153700	178113495	2900	2900	2900	2900	0
286	20250124	153600	178113495	2900	2900	2900	2900	0
287	20250124	153500	178113495	2900	2900	2900	2900	0
288	20250124	153400	178113495	2900	2900	2900	2900	0
289	20250124	153300	178113495	2900	2900	2900	2900	0
290	20250124	153200	178113495	2900	2900	2900	2900	0
291	20250124	153100	178113495	2900	2900	2900	2900	0
292	20250124	153000	178113495	2900	2900	2900	2900	3118
293	20250124	152900	169071295	2915	2915	2915	2915	0
294	20250124	152800	169071295	2915	2915	2915	2915	0
295	20250124	152700	169071295	2915	2915	2915	2915	0
296	20250124	152600	169071295	2915	2915	2915	2915	0
297	20250124	152500	169071295	2915	2915	2915	2915	0
298	20250124	152400	169071295	2915	2915	2915	2915	0
299	20250124	152300	169071295	2915	2915	2915	2915	0
300	20250124	152200	169071295	2915	2915	2915	2915	0
301	20250124	152100	169071295	2915	2915	2915	2915	0
302	20250124	152000	169071295	2915	2915	2915	2915	0
303	20250124	151900	169071295	2915	2905	2915	2905	626
304	20250124	151800	167252755	2905	2905	2905	2905	41
305	20250124	151700	167133650	2905	2905	2905	2905	60
306	20250124	151600	166959350	2915	2905	2915	2905	67
307	20250124	151500	166764055	2905	2905	2905	2905	10
308	20250124	151400	166735005	2915	2915	2915	2915	0
309	20250124	151300	166735005	2915	2915	2915	2915	10
310	20250124	151200	166705855	2915	2915	2915	2915	39
311	20250124	151100	166592170	2915	2915	2915	2915	2
312	20250124	151000	166586340	2900	2900	2900	2900	548
313	20250124	150900	164997140	2905	2905	2905	2905	0
314	20250124	150800	164997140	2905	2905	2905	2905	0
315	20250124	150700	164997140	2905	2905	2905	2905	0
316	20250124	150600	164997140	2905	2905	2905	2905	238
317	20250124	150500	164305750	2905	2905	2905	2905	546
318	20250124	150400	162719620	2915	2915	2915	2915	0
319	20250124	150300	162719620	2915	2915	2915	2915	0
320	20250124	150200	162719620	2915	2915	2915	2915	0
321	20250124	150100	162719620	2915	2915	2915	2915	0
322	20250124	150000	162719620	2915	2915	2915	2915	1
323	20250124	145900	162716705	2905	2910	2910	2905	499
324	20250124	145800	161264785	2910	2910	2910	2910	254
325	20250124	145700	160525645	2910	2910	2910	2910	0
326	20250124	145600	160525645	2910	2910	2910	2910	0
327	20250124	145500	160525645	2910	2910	2910	2910	0
328	20250124	145400	160525645	2910	2910	2910	2910	1
329	20250124	145300	160522735	2910	2910	2910	2910	0
330	20250124	145200	160522735	2910	2910	2910	2910	0
331	20250124	145100	160522735	2910	2910	2910	2910	0
332	20250124	145000	160522735	2910	2910	2910	2910	57
333	20250124	144900	160356865	2905	2905	2905	2905	0
334	20250124	144800	160356865	2905	2905	2905	2905	0
335	20250124	144700	160356865	2905	2905	2905	2905	0
336	20250124	144600	160356865	2905	2905	2905	2905	0
337	20250124	144500	160356865	2905	2905	2905	2905	0
338	20250124	144400	160356865	2905	2905	2905	2905	0
339	20250124	144300	160356865	2905	2905	2905	2905	200
340	20250124	144200	159775865	2910	2910	2910	2910	0
341	20250124	144100	159775865	2910	2910	2910	2910	0
342	20250124	144000	159775865	2910	2910	2910	2910	39
343	20250124	143900	159662375	2905	2910	2910	2905	29
344	20250124	143800	159578115	2910	2910	2910	2910	0
345	20250124	143700	159578115	2910	2910	2910	2910	47
346	20250124	143600	159441345	2910	2910	2910	2910	0
347	20250124	143500	159441345	2910	2910	2910	2910	376
348	20250124	143400	158347185	2910	2910	2910	2910	0
349	20250124	143300	158347185	2910	2910	2910	2910	0
350	20250124	143200	158347185	2910	2910	2910	2910	38
351	20250124	143100	158236605	2910	2910	2910	2910	0
352	20250124	143000	158236605	2910	2910	2910	2910	0
353	20250124	142900	158236605	2910	2910	2910	2910	0
354	20250124	142800	158236605	2910	2910	2910	2910	59
355	20250124	142700	158064915	2910	2910	2910	2910	0
356	20250124	142600	158064915	2910	2910	2910	2910	1
357	20250124	142500	158062005	2905	2905	2905	2905	0
358	20250124	142400	158062005	2905	2905	2905	2905	0
359	20250124	142300	158062005	2905	2905	2905	2905	0
360	20250124	142200	158062005	2905	2905	2905	2905	0
361	20250124	142100	158062005	2905	2905	2905	2905	10
362	20250124	142000	158032955	2910	2910	2910	2910	0
363	20250124	141900	158032955	2910	2910	2910	2910	0
364	20250124	141800	158032955	2910	2910	2910	2910	1
365	20250124	141700	158030045	2905	2910	2910	2905	100
366	20250124	141600	157739050	2910	2910	2910	2910	0
367	20250124	141500	157739050	2910	2910	2910	2910	31
368	20250124	141400	157648840	2905	2905	2905	2905	0
369	20250124	141300	157648840	2905	2905	2905	2905	181
370	20250124	141200	157123035	2900	2900	2900	2900	0
371	20250124	141100	157123035	2900	2900	2900	2900	0
372	20250124	141000	157123035	2900	2900	2900	2900	0
373	20250124	140900	157123035	2900	2900	2900	2900	0
374	20250124	140800	157123035	2900	2900	2900	2900	0
375	20250124	140700	157123035	2900	2900	2900	2900	0
376	20250124	140600	157123035	2900	2900	2900	2900	0
377	20250124	140500	157123035	2900	2900	2900	2900	0
378	20250124	140400	157123035	2900	2900	2900	2900	10
379	20250124	140300	157094035	2905	2905	2905	2905	0
380	20250124	140200	157094035	2905	2905	2905	2905	0
381	20250124	140100	157094035	2905	2905	2905	2905	0
382	20250124	140000	157094035	2905	2905	2905	2905	0
383	20250124	135900	157094035	2905	2905	2905	2905	0
384	20250124	135800	157094035	2905	2905	2905	2905	0
385	20250124	135700	157094035	2905	2905	2905	2905	0
386	20250124	135600	157094035	2905	2905	2905	2905	320
387	20250124	135500	156164435	2905	2905	2905	2905	1
388	20250124	135400	156161530	2905	2905	2905	2905	0
389	20250124	135300	156161530	2905	2905	2905	2905	0
390	20250124	135200	156161530	2905	2905	2905	2905	9
391	20250124	135100	156135385	2905	2905	2905	2905	20
392	20250124	135000	156077285	2905	2905	2905	2905	0
393	20250124	134900	156077285	2905	2905	2905	2905	0
394	20250124	134800	156077285	2905	2905	2905	2905	100
395	20250124	134700	155786785	2910	2910	2910	2910	2
396	20250124	134600	155780965	2910	2910	2910	2910	0
397	20250124	134500	155780965	2910	2910	2910	2910	0
398	20250124	134400	155780965	2910	2910	2910	2910	0
399	20250124	134300	155780965	2910	2910	2910	2910	0
400	20250124	134200	155780965	2910	2910	2910	2910	0
401	20250124	134100	155780965	2910	2910	2910	2910	16
402	20250124	134000	155734405	2910	2910	2910	2910	0
403	20250124	133900	155734405	2910	2910	2910	2910	0
404	20250124	133800	155734405	2910	2910	2910	2910	0
405	20250124	133700	155734405	2910	2910	2910	2910	0
406	20250124	133600	155734405	2910	2910	2910	2910	0
407	20250124	133500	155734405	2910	2910	2910	2910	20
408	20250124	133400	155676205	2910	2910	2910	2910	7
409	20250124	133300	155655835	2910	2910	2910	2910	521
410	20250124	133200	154139725	2910	2910	2910	2910	0
411	20250124	133100	154139725	2910	2910	2910	2910	5
412	20250124	133000	154125175	2915	2915	2915	2915	0
413	20250124	132900	154125175	2915	2915	2915	2915	0
414	20250124	132800	154125175	2915	2915	2915	2915	0
415	20250124	132700	154125175	2915	2915	2915	2915	0
416	20250124	132600	154125175	2915	2915	2915	2915	0
417	20250124	132500	154125175	2915	2915	2915	2915	1
418	20250124	132400	154122260	2915	2915	2915	2915	0
419	20250124	132300	154122260	2915	2915	2915	2915	0
420	20250124	132200	154122260	2915	2915	2915	2915	0
421	20250124	132100	154122260	2915	2915	2915	2915	0
422	20250124	132000	154122260	2915	2915	2915	2915	100
423	20250124	131900	153830760	2915	2915	2915	2915	0
424	20250124	131800	153830760	2915	2915	2915	2915	0
425	20250124	131700	153830760	2915	2915	2915	2915	0
426	20250124	131600	153830760	2915	2915	2915	2915	0
427	20250124	131500	153830760	2915	2915	2915	2915	0
428	20250124	131400	153830760	2915	2915	2915	2915	0
429	20250124	131300	153830760	2915	2915	2915	2915	0
430	20250124	131200	153830760	2915	2915	2915	2915	0
431	20250124	131100	153830760	2915	2915	2915	2915	452
432	20250124	131000	152513180	2915	2915	2915	2915	0
433	20250124	130900	152513180	2915	2915	2915	2915	3
434	20250124	130800	152504435	2910	2910	2910	2910	0
435	20250124	130700	152504435	2910	2910	2910	2910	0
436	20250124	130600	152504435	2910	2910	2910	2910	0
437	20250124	130500	152504435	2910	2910	2910	2910	0
438	20250124	130400	152504435	2910	2910	2910	2910	0
439	20250124	130300	152504435	2910	2910	2910	2910	75
440	20250124	130200	152286185	2905	2910	2910	2905	2389
441	20250124	130100	145345695	2915	2915	2915	2915	0
442	20250124	130000	145345695	2915	2915	2915	2915	0
443	20250124	125900	145345695	2915	2915	2915	2915	2
444	20250124	125800	145339865	2915	2915	2915	2915	0
445	20250124	125700	145339865	2915	2915	2915	2915	0
446	20250124	125600	145339865	2915	2915	2915	2915	0
447	20250124	125500	145339865	2915	2915	2915	2915	107
448	20250124	125400	145027960	2915	2915	2915	2915	0
449	20250124	125300	145027960	2915	2915	2915	2915	0
450	20250124	125200	145027960	2915	2915	2915	2915	0
451	20250124	125100	145027960	2915	2915	2915	2915	0
452	20250124	125000	145027960	2915	2915	2915	2915	0
453	20250124	124900	145027960	2915	2920	2920	2915	901
454	20250124	124800	142401540	2920	2920	2920	2920	0
455	20250124	124700	142401540	2920	2920	2920	2920	0
456	20250124	124600	142401540	2920	2920	2920	2920	0
457	20250124	124500	142401540	2920	2920	2920	2920	0
458	20250124	124400	142401540	2920	2920	2920	2920	0
459	20250124	124300	142401540	2920	2920	2920	2920	0
460	20250124	124200	142401540	2920	2920	2920	2920	100
461	20250124	124100	142109540	2910	2910	2910	2910	0
462	20250124	124000	142109540	2910	2910	2910	2910	0
463	20250124	123900	142109540	2910	2910	2910	2910	800
464	20250124	123800	139781540	2920	2920	2920	2920	0
465	20250124	123700	139781540	2920	2920	2920	2920	0
466	20250124	123600	139781540	2920	2920	2920	2920	0
467	20250124	123500	139781540	2920	2920	2920	2920	76
468	20250124	123400	139559620	2920	2920	2920	2920	0
469	20250124	123300	139559620	2920	2920	2920	2920	127
470	20250124	123200	139188780	2920	2920	2920	2920	0
471	20250124	123100	139188780	2920	2920	2920	2920	103
472	20250124	123000	138888020	2920	2920	2920	2920	0
473	20250124	122900	138888020	2920	2920	2920	2920	0
474	20250124	122800	138888020	2920	2920	2920	2920	0
475	20250124	122700	138888020	2920	2920	2920	2920	0
476	20250124	122600	138888020	2920	2920	2920	2920	0
477	20250124	122500	138888020	2920	2920	2920	2920	0
478	20250124	122400	138888020	2920	2920	2920	2920	0
479	20250124	122300	138888020	2920	2920	2920	2920	0
480	20250124	122200	138888020	2920	2920	2920	2920	0
481	20250124	122100	138888020	2920	2920	2920	2920	0
482	20250124	122000	138888020	2920	2920	2920	2920	0
483	20250124	121900	138888020	2920	2920	2920	2920	0
484	20250124	121800	138888020	2920	2920	2920	2920	43
485	20250124	121700	138762460	2920	2920	2920	2920	0
486	20250124	121600	138762460	2920	2920	2920	2920	0
487	20250124	121500	138762460	2920	2920	2920	2920	0
488	20250124	121400	138762460	2920	2920	2920	2920	0
489	20250124	121300	138762460	2920	2920	2920	2920	0
490	20250124	121200	138762460	2920	2920	2920	2920	0
491	20250124	121100	138762460	2920	2920	2920	2920	0
492	20250124	121000	138762460	2920	2920	2920	2920	1
493	20250124	120900	138759540	2905	2905	2905	2905	1
494	20250124	120800	138756635	2905	2905	2905	2905	100
495	20250124	120700	138466135	2905	2905	2905	2905	0
496	20250124	120600	138466135	2905	2905	2905	2905	0
497	20250124	120500	138466135	2905	2905	2905	2905	0
498	20250124	120400	138466135	2905	2905	2905	2905	0
499	20250124	120300	138466135	2905	2905	2905	2905	0
500	20250124	120200	138466135	2905	2905	2905	2905	0
501	20250124	120100	138466135	2905	2905	2905	2905	0
502	20250124	120000	138466135	2905	2905	2905	2905	0
503	20250124	115900	138466135	2905	2905	2905	2905	0
504	20250124	115800	138466135	2905	2905	2905	2905	0
505	20250124	115700	138466135	2905	2905	2905	2905	0
506	20250124	115600	138466135	2905	2905	2905	2905	0
507	20250124	115500	138466135	2905	2905	2905	2905	1
508	20250124	115400	138463230	2905	2905	2905	2905	5833
509	20250124	115300	121518365	2905	2905	2905	2905	1
510	20250124	115200	121515460	2910	2910	2910	2910	6028
511	20250124	115100	103973980	2905	2905	2905	2905	0
512	20250124	115000	103973980	2905	2905	2905	2905	0
513	20250124	114900	103973980	2905	2905	2905	2905	0
514	20250124	114800	103973980	2905	2905	2905	2905	0
515	20250124	114700	103973980	2905	2905	2905	2905	200
516	20250124	114600	103392980	2905	2900	2905	2900	6095
517	20250124	114500	85687315	2910	2910	2910	2910	0
518	20250124	114400	85687315	2910	2910	2910	2910	0
519	20250124	114300	85687315	2910	2910	2910	2910	51
520	20250124	114200	85538905	2905	2905	2905	2905	1
521	20250124	114100	85536000	2910	2910	2910	2910	0
522	20250124	114000	85536000	2910	2910	2910	2910	0
523	20250124	113900	85536000	2910	2910	2910	2910	0
524	20250124	113800	85536000	2910	2910	2910	2910	0
525	20250124	113700	85536000	2910	2910	2910	2910	2
526	20250124	113600	85530180	2910	2910	2910	2910	0
527	20250124	113500	85530180	2910	2910	2910	2910	0
528	20250124	113400	85530180	2910	2910	2910	2910	0
529	20250124	113300	85530180	2910	2910	2910	2910	0
530	20250124	113200	85530180	2910	2910	2910	2910	6
531	20250124	113100	85512720	2910	2910	2910	2910	0
532	20250124	113000	85512720	2910	2910	2910	2910	0
533	20250124	112900	85512720	2910	2910	2910	2910	0
534	20250124	112800	85512720	2910	2910	2910	2910	50
535	20250124	112700	85367220	2910	2910	2910	2910	0
536	20250124	112600	85367220	2910	2910	2910	2910	0
537	20250124	112500	85367220	2910	2910	2910	2910	0
538	20250124	112400	85367220	2910	2910	2910	2910	0
539	20250124	112300	85367220	2910	2910	2910	2910	0
540	20250124	112200	85367220	2910	2910	2910	2910	0
541	20250124	112100	85367220	2910	2910	2910	2910	0
542	20250124	112000	85367220	2910	2910	2910	2910	0
543	20250124	111900	85367220	2910	2910	2910	2910	0
544	20250124	111800	85367220	2910	2910	2910	2910	0
545	20250124	111700	85367220	2910	2900	2910	2900	392
546	20250124	111600	84230410	2900	2915	2915	2900	45
547	20250124	111500	84099830	2910	2910	2910	2910	0
548	20250124	111400	84099830	2910	2910	2910	2910	0
549	20250124	111300	84099830	2910	2910	2910	2910	5
550	20250124	111200	84085280	2900	2900	2900	2900	0
551	20250124	111100	84085280	2900	2900	2900	2900	0
552	20250124	111000	84085280	2900	2900	2900	2900	0
553	20250124	110900	84085280	2900	2900	2900	2900	450
554	20250124	110800	82780280	2900	2900	2900	2900	200
555	20250124	110700	82200280	2900	2900	2900	2900	0
556	20250124	110600	82200280	2900	2900	2900	2900	636
557	20250124	110500	80355880	2920	2920	2920	2920	0
558	20250124	110400	80355880	2920	2920	2920	2920	18
559	20250124	110300	80303320	2900	2900	2900	2900	0
560	20250124	110200	80303320	2900	2900	2900	2900	0
561	20250124	110100	80303320	2900	2900	2900	2900	0
562	20250124	110000	80303320	2900	2900	2900	2900	0
563	20250124	105900	80303320	2900	2900	2900	2900	0
564	20250124	105800	80303320	2900	2900	2900	2900	0
565	20250124	105700	80303320	2900	2900	2900	2900	0
566	20250124	105600	80303320	2900	2900	2900	2900	0
567	20250124	105500	80303320	2900	2900	2900	2900	0
568	20250124	105400	80303320	2900	2900	2900	2900	200
569	20250124	105300	79723320	2900	2900	2900	2900	0
570	20250124	105200	79723320	2900	2900	2900	2900	0
571	20250124	105100	79723320	2900	2920	2920	2900	538
572	20250124	105000	78154960	2920	2920	2920	2920	0
573	20250124	104900	78154960	2920	2920	2920	2920	0
574	20250124	104800	78154960	2920	2920	2920	2920	0
575	20250124	104700	78154960	2920	2920	2920	2920	0
576	20250124	104600	78154960	2920	2920	2920	2920	27
577	20250124	104500	78076120	2900	2900	2900	2900	350
578	20250124	104400	77061120	2920	2920	2920	2920	3
579	20250124	104300	77052360	2895	2895	2895	2895	0
580	20250124	104200	77052360	2895	2895	2895	2895	0
581	20250124	104100	77052360	2895	2895	2895	2895	0
582	20250124	104000	77052360	2895	2895	2895	2895	0
583	20250124	103900	77052360	2895	2895	2895	2895	0
584	20250124	103800	77052360	2895	2920	2920	2895	160
585	20250124	103700	76587430	2925	2925	2925	2925	0
586	20250124	103600	76587430	2925	2925	2925	2925	0
587	20250124	103500	76587430	2925	2925	2925	2925	0
588	20250124	103400	76587430	2925	2925	2925	2925	0
589	20250124	103300	76587430	2925	2925	2925	2925	0
590	20250124	103200	76587430	2925	2925	2925	2925	0
591	20250124	103100	76587430	2925	2925	2925	2925	4
592	20250124	103000	76575730	2920	2920	2920	2920	6168
593	20250124	102900	58565170	2925	2925	2925	2925	0
594	20250124	102800	58565170	2925	2925	2925	2925	0
595	20250124	102700	58565170	2925	2925	2925	2925	4
596	20250124	102600	58553470	2925	2925	2925	2925	445
597	20250124	102500	57251845	2925	2925	2925	2925	0
598	20250124	102400	57251845	2925	2925	2925	2925	0
599	20250124	102300	57251845	2925	2925	2925	2925	0
600	20250124	102200	57251845	2925	2925	2925	2925	0
601	20250124	102100	57251845	2925	2925	2925	2925	84
602	20250124	102000	57006145	2920	2920	2920	2920	0
603	20250124	101900	57006145	2920	2920	2920	2920	0
604	20250124	101800	57006145	2920	2920	2920	2920	0
605	20250124	101700	57006145	2920	2920	2920	2920	0
606	20250124	101600	57006145	2920	2920	2920	2920	500
607	20250124	101500	55546145	2920	2920	2920	2920	0
608	20250124	101400	55546145	2920	2920	2920	2920	0
609	20250124	101300	55546145	2920	2920	2920	2920	0
610	20250124	101200	55546145	2920	2915	2920	2915	7418
611	20250124	101100	33888045	2915	2915	2915	2915	0
612	20250124	101000	33888045	2915	2910	2915	2910	155
613	20250124	100900	33436990	2915	2915	2915	2915	541
614	20250124	100800	31859975	2915	2915	2915	2915	0
615	20250124	100700	31859975	2915	2915	2915	2915	3
616	20250124	100600	31851230	2915	2915	2915	2915	5
617	20250124	100500	31836655	2915	2915	2915	2915	0
618	20250124	100400	31836655	2915	2915	2915	2915	0
619	20250124	100300	31836655	2915	2910	2915	2910	826
620	20250124	100200	29432990	2915	2915	2915	2915	0
621	20250124	100100	29432990	2915	2915	2915	2915	7
622	20250124	100000	29412585	2910	2910	2910	2910	0
623	20250124	095900	29412585	2910	2910	2910	2910	0
624	20250124	095800	29412585	2910	2910	2910	2910	275
625	20250124	095700	28612335	2915	2915	2915	2915	0
626	20250124	095600	28612335	2915	2915	2915	2915	3
627	20250124	095500	28603590	2920	2920	2920	2920	0
628	20250124	095400	28603590	2920	2920	2920	2920	0
629	20250124	095300	28603590	2920	2920	2920	2920	2
630	20250124	095200	28597750	2920	2920	2920	2920	0
631	20250124	095100	28597750	2920	2920	2920	2920	0
632	20250124	095000	28597750	2920	2920	2920	2920	0
633	20250124	094900	28597750	2920	2920	2920	2920	0
634	20250124	094800	28597750	2920	2920	2920	2920	0
635	20250124	094700	28597750	2920	2920	2920	2920	0
636	20250124	094600	28597750	2920	2920	2920	2920	1
637	20250124	094500	28594830	2900	2915	2920	2900	54
638	20250124	094400	28438125	2915	2915	2915	2915	3
639	20250124	094300	28429380	2910	2910	2910	2910	0
640	20250124	094200	28429380	2910	2910	2910	2910	50
641	20250124	094100	28283880	2915	2915	2915	2915	0
642	20250124	094000	28283880	2915	2915	2915	2915	1
643	20250124	093900	28280965	2900	2900	2900	2900	0
644	20250124	093800	28280965	2900	2900	2900	2900	0
645	20250124	093700	28280965	2900	2900	2900	2900	0
646	20250124	093600	28280965	2900	2900	2900	2900	0
647	20250124	093500	28280965	2900	2900	2900	2900	553
648	20250124	093400	26677265	2900	2900	2900	2900	0
649	20250124	093300	26677265	2900	2900	2900	2900	0
650	20250124	093200	26677265	2900	2900	2900	2900	0
651	20250124	093100	26677265	2900	2900	2900	2900	0
652	20250124	093000	26677265	2900	2900	2900	2900	227
653	20250124	092900	26018965	2915	2915	2915	2915	0
654	20250124	092800	26018965	2915	2915	2915	2915	0
655	20250124	092700	26018965	2915	2915	2915	2915	0
656	20250124	092600	26018965	2915	2915	2915	2915	1
657	20250124	092500	26016050	2900	2900	2900	2900	825
658	20250124	092400	23623550	2900	2900	2900	2900	0
659	20250124	092300	23623550	2900	2900	2900	2900	0
660	20250124	092200	23623550	2900	2900	2900	2900	0
661	20250124	092100	23623550	2900	2900	2900	2900	0
662	20250124	092000	23623550	2900	2925	2925	2900	1199
663	20250124	091900	20133950	2925	2925	2925	2925	0
664	20250124	091800	20133950	2925	2925	2925	2925	0
665	20250124	091700	20133950	2925	2925	2925	2925	0
666	20250124	091600	20133950	2925	2925	2925	2925	0
667	20250124	091500	20133950	2925	2925	2925	2925	0
668	20250124	091400	20133950	2925	2910	2925	2910	25
669	20250124	091300	20061155	2910	2900	2910	2900	173
670	20250124	091200	19559000	2900	2900	2900	2900	23
671	20250124	091100	19492300	2895	2895	2895	2895	597
672	20250124	091000	17763985	2890	2890	2890	2890	370
673	20250124	090900	16694685	2900	2900	2900	2900	0
674	20250124	090800	16694685	2900	2900	2900	2900	361
675	20250124	090700	15647785	2890	2890	2890	2890	0
676	20250124	090600	15647785	2890	2890	2890	2890	0
677	20250124	090500	15647785	2890	2890	2890	2890	400
678	20250124	090400	14491785	2890	2890	2890	2890	300
679	20250124	090300	13624785	2900	2900	2900	2900	0
680	20250124	090200	13624785	2900	2900	2900	2900	34
681	20250124	090100	13526185	2905	2905	2905	2905	0
682	20250124	090000	13526185	2905	2880	2905	2880	4613