KissMeData/195500/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203700	207543125	2970	2970	2970	2970	5123
3	20250123	203600	207543125	2970	2970	2970	2970	0
4	20250123	203500	207543125	2970	2970	2970	2970	0
5	20250123	203400	207543125	2970	2970	2970	2970	0
6	20250123	203300	207543125	2970	2970	2970	2970	0
7	20250123	203200	207543125	2970	2970	2970	2970	0
8	20250123	203100	207543125	2970	2970	2970	2970	0
9	20250123	203000	207543125	2970	2970	2970	2970	0
10	20250123	202900	207543125	2970	2970	2970	2970	0
11	20250123	202800	207543125	2970	2970	2970	2970	0
12	20250123	202700	207543125	2970	2970	2970	2970	0
13	20250123	202600	207543125	2970	2970	2970	2970	0
14	20250123	202500	207543125	2970	2970	2970	2970	0
15	20250123	202400	207543125	2970	2970	2970	2970	0
16	20250123	202300	207543125	2970	2970	2970	2970	0
17	20250123	202200	207543125	2970	2970	2970	2970	0
18	20250123	202100	207543125	2970	2970	2970	2970	0
19	20250123	202000	207543125	2970	2970	2970	2970	0
20	20250123	201900	207543125	2970	2970	2970	2970	0
21	20250123	201800	207543125	2970	2970	2970	2970	0
22	20250123	201700	207543125	2970	2970	2970	2970	0
23	20250123	201600	207543125	2970	2970	2970	2970	0
24	20250123	201500	207543125	2970	2970	2970	2970	0
25	20250123	201400	207543125	2970	2970	2970	2970	0
26	20250123	201300	207543125	2970	2970	2970	2970	0
27	20250123	201200	207543125	2970	2970	2970	2970	0
28	20250123	201100	207543125	2970	2970	2970	2970	0
29	20250123	201000	207543125	2970	2970	2970	2970	0
30	20250123	200900	207543125	2970	2970	2970	2970	0
31	20250123	200800	207543125	2970	2970	2970	2970	0
32	20250123	200700	207543125	2970	2970	2970	2970	5123
33	20250123	200600	207543125	2970	2970	2970	2970	0
34	20250123	200500	207543125	2970	2970	2970	2970	0
35	20250123	200400	207543125	2970	2970	2970	2970	0
36	20250123	200300	207543125	2970	2970	2970	2970	0
37	20250123	200200	207543125	2970	2970	2970	2970	0
38	20250123	200100	207543125	2970	2970	2970	2970	0
39	20250123	200000	207543125	2970	2970	2970	2970	0
40	20250123	195900	207543125	2970	2970	2970	2970	0
41	20250123	195800	207543125	2970	2970	2970	2970	0
42	20250123	195700	207543125	2970	2970	2970	2970	0
43	20250123	195600	207543125	2970	2970	2970	2970	0
44	20250123	195500	207543125	2970	2970	2970	2970	0
45	20250123	195400	207543125	2970	2970	2970	2970	0
46	20250123	195300	207543125	2970	2970	2970	2970	0
47	20250123	195200	207543125	2970	2970	2970	2970	0
48	20250123	195100	207543125	2970	2970	2970	2970	0
49	20250123	195000	207543125	2970	2970	2970	2970	0
50	20250123	194900	207543125	2970	2970	2970	2970	0
51	20250123	194800	207543125	2970	2970	2970	2970	0
52	20250123	194700	207543125	2970	2970	2970	2970	0
53	20250123	194600	207543125	2970	2970	2970	2970	0
54	20250123	194500	207543125	2970	2970	2970	2970	0
55	20250123	194400	207543125	2970	2970	2970	2970	0
56	20250123	194300	207543125	2970	2970	2970	2970	0
57	20250123	194200	207543125	2970	2970	2970	2970	0
58	20250123	194100	207543125	2970	2970	2970	2970	0
59	20250123	194000	207543125	2970	2970	2970	2970	0
60	20250123	193900	207543125	2970	2970	2970	2970	0
61	20250123	193800	207543125	2970	2970	2970	2970	0
62	20250123	193700	207543125	2970	2970	2970	2970	5123
63	20250123	193600	207543125	2970	2970	2970	2970	0
64	20250123	193500	207543125	2970	2970	2970	2970	0
65	20250123	193400	207543125	2970	2970	2970	2970	0
66	20250123	193300	207543125	2970	2970	2970	2970	0
67	20250123	193200	207543125	2970	2970	2970	2970	0
68	20250123	193100	207543125	2970	2970	2970	2970	0
69	20250123	193000	207543125	2970	2970	2970	2970	0
70	20250123	192900	207543125	2970	2970	2970	2970	0
71	20250123	192800	207543125	2970	2970	2970	2970	0
72	20250123	192700	207543125	2970	2970	2970	2970	0
73	20250123	192600	207543125	2970	2970	2970	2970	0
74	20250123	192500	207543125	2970	2970	2970	2970	0
75	20250123	192400	207543125	2970	2970	2970	2970	0
76	20250123	192300	207543125	2970	2970	2970	2970	0
77	20250123	192200	207543125	2970	2970	2970	2970	0
78	20250123	192100	207543125	2970	2970	2970	2970	0
79	20250123	192000	207543125	2970	2970	2970	2970	0
80	20250123	191900	207543125	2970	2970	2970	2970	0
81	20250123	191800	207543125	2970	2970	2970	2970	0
82	20250123	191700	207543125	2970	2970	2970	2970	0
83	20250123	191600	207543125	2970	2970	2970	2970	0
84	20250123	191500	207543125	2970	2970	2970	2970	0
85	20250123	191400	207543125	2970	2970	2970	2970	0
86	20250123	191300	207543125	2970	2970	2970	2970	0
87	20250123	191200	207543125	2970	2970	2970	2970	0
88	20250123	191100	207543125	2970	2970	2970	2970	0
89	20250123	191000	207543125	2970	2970	2970	2970	0
90	20250123	190900	207543125	2970	2970	2970	2970	0
91	20250123	190800	207543125	2970	2970	2970	2970	0
92	20250123	190700	207543125	2970	2970	2970	2970	5123
93	20250123	190600	207543125	2970	2970	2970	2970	0
94	20250123	190500	207543125	2970	2970	2970	2970	0
95	20250123	190400	207543125	2970	2970	2970	2970	0
96	20250123	190300	207543125	2970	2970	2970	2970	0
97	20250123	190200	207543125	2970	2970	2970	2970	0
98	20250123	190100	207543125	2970	2970	2970	2970	0
99	20250123	190000	207543125	2970	2970	2970	2970	0
100	20250123	185900	207543125	2970	2970	2970	2970	0
101	20250123	185800	207543125	2970	2970	2970	2970	0
102	20250123	185700	207543125	2970	2970	2970	2970	0
103	20250123	185600	207543125	2970	2970	2970	2970	0
104	20250123	185500	207543125	2970	2970	2970	2970	0
105	20250123	185400	207543125	2970	2970	2970	2970	0
106	20250123	185300	207543125	2970	2970	2970	2970	0
107	20250123	185200	207543125	2970	2970	2970	2970	0
108	20250123	185100	207543125	2970	2970	2970	2970	0
109	20250123	185000	207543125	2970	2970	2970	2970	0
110	20250123	184900	207543125	2970	2970	2970	2970	0
111	20250123	184800	207543125	2970	2970	2970	2970	0
112	20250123	184700	207543125	2970	2970	2970	2970	0
113	20250123	184600	207543125	2970	2970	2970	2970	0
114	20250123	184500	207543125	2970	2970	2970	2970	0
115	20250123	184400	207543125	2970	2970	2970	2970	0
116	20250123	184300	207543125	2970	2970	2970	2970	0
117	20250123	184200	207543125	2970	2970	2970	2970	0
118	20250123	184100	207543125	2970	2970	2970	2970	0
119	20250123	184000	207543125	2970	2970	2970	2970	0
120	20250123	183900	207543125	2970	2970	2970	2970	0
121	20250123	183800	207543125	2970	2970	2970	2970	0
122	20250123	183700	207543125	2970	2970	2970	2970	5123
123	20250123	183600	207543125	2970	2970	2970	2970	0
124	20250123	183500	207543125	2970	2970	2970	2970	0
125	20250123	183400	207543125	2970	2970	2970	2970	0
126	20250123	183300	207543125	2970	2970	2970	2970	0
127	20250123	183200	207543125	2970	2970	2970	2970	0
128	20250123	183100	207543125	2970	2970	2970	2970	0
129	20250123	183000	207543125	2970	2970	2970	2970	0
130	20250123	182900	207543125	2970	2970	2970	2970	0
131	20250123	182800	207543125	2970	2970	2970	2970	0
132	20250123	182700	207543125	2970	2970	2970	2970	0
133	20250123	182600	207543125	2970	2970	2970	2970	0
134	20250123	182500	207543125	2970	2970	2970	2970	0
135	20250123	182400	207543125	2970	2970	2970	2970	0
136	20250123	182300	207543125	2970	2970	2970	2970	0
137	20250123	182200	207543125	2970	2970	2970	2970	0
138	20250123	182100	207543125	2970	2970	2970	2970	0
139	20250123	182000	207543125	2970	2970	2970	2970	0
140	20250123	181900	207543125	2970	2970	2970	2970	0
141	20250123	181800	207543125	2970	2970	2970	2970	0
142	20250123	181700	207543125	2970	2970	2970	2970	0
143	20250123	181600	207543125	2970	2970	2970	2970	0
144	20250123	181500	207543125	2970	2970	2970	2970	0
145	20250123	181400	207543125	2970	2970	2970	2970	0
146	20250123	181300	207543125	2970	2970	2970	2970	0
147	20250123	181200	207543125	2970	2970	2970	2970	0
148	20250123	181100	207543125	2970	2970	2970	2970	0
149	20250123	181000	207543125	2970	2970	2970	2970	0
150	20250123	180900	207543125	2970	2970	2970	2970	0
151	20250123	180800	207543125	2970	2970	2970	2970	0
152	20250123	180700	207543125	2970	2970	2970	2970	5123
153	20250123	180600	207543125	2970	2970	2970	2970	0
154	20250123	180500	207543125	2970	2970	2970	2970	0
155	20250123	180400	207543125	2970	2970	2970	2970	0
156	20250123	180300	207543125	2970	2970	2970	2970	0
157	20250123	180200	207543125	2970	2970	2970	2970	0
158	20250123	180100	207543125	2970	2970	2970	2970	0
159	20250123	180000	207543125	2970	2970	2970	2970	0
160	20250123	175900	207543125	2970	2970	2970	2970	0
161	20250123	175800	207543125	2970	2970	2970	2970	0
162	20250123	175700	207543125	2970	2970	2970	2970	0
163	20250123	175600	207543125	2970	2970	2970	2970	0
164	20250123	175500	207543125	2970	2970	2970	2970	0
165	20250123	175400	207543125	2970	2970	2970	2970	0
166	20250123	175300	207543125	2970	2970	2970	2970	0
167	20250123	175200	207543125	2970	2970	2970	2970	0
168	20250123	175100	207543125	2970	2970	2970	2970	0
169	20250123	175000	207543125	2970	2970	2970	2970	0
170	20250123	174900	207543125	2970	2970	2970	2970	0
171	20250123	174800	207543125	2970	2970	2970	2970	0
172	20250123	174700	207543125	2970	2970	2970	2970	0
173	20250123	174600	207543125	2970	2970	2970	2970	0
174	20250123	174500	207543125	2970	2970	2970	2970	0
175	20250123	174400	207543125	2970	2970	2970	2970	0
176	20250123	174300	207543125	2970	2970	2970	2970	0
177	20250123	174200	207543125	2970	2970	2970	2970	0
178	20250123	174100	207543125	2970	2970	2970	2970	0
179	20250123	174000	207543125	2970	2970	2970	2970	0
180	20250123	173900	207543125	2970	2970	2970	2970	0
181	20250123	173800	207543125	2970	2970	2970	2970	0
182	20250123	173700	207543125	2970	2970	2970	2970	5123
183	20250123	173600	207543125	2970	2970	2970	2970	0
184	20250123	173500	207543125	2970	2970	2970	2970	0
185	20250123	173400	207543125	2970	2970	2970	2970	0
186	20250123	173300	207543125	2970	2970	2970	2970	0
187	20250123	173200	207543125	2970	2970	2970	2970	0
188	20250123	173100	207543125	2970	2970	2970	2970	0
189	20250123	173000	207543125	2970	2970	2970	2970	0
190	20250123	172900	207543125	2970	2970	2970	2970	0
191	20250123	172800	207543125	2970	2970	2970	2970	0
192	20250123	172700	207543125	2970	2970	2970	2970	0
193	20250123	172600	207543125	2970	2970	2970	2970	0
194	20250123	172500	207543125	2970	2970	2970	2970	0
195	20250123	172400	207543125	2970	2970	2970	2970	0
196	20250123	172300	207543125	2970	2970	2970	2970	0
197	20250123	172200	207543125	2970	2970	2970	2970	0
198	20250123	172100	207543125	2970	2970	2970	2970	0
199	20250123	172000	207543125	2970	2970	2970	2970	0
200	20250123	171900	207543125	2970	2970	2970	2970	0
201	20250123	171800	207543125	2970	2970	2970	2970	0
202	20250123	171700	207543125	2970	2970	2970	2970	0
203	20250123	171600	207543125	2970	2970	2970	2970	0
204	20250123	171500	207543125	2970	2970	2970	2970	0
205	20250123	171400	207543125	2970	2970	2970	2970	0
206	20250123	171300	207543125	2970	2970	2970	2970	0
207	20250123	171200	207543125	2970	2970	2970	2970	0
208	20250123	171100	207543125	2970	2970	2970	2970	0
209	20250123	171000	207543125	2970	2970	2970	2970	0
210	20250123	170900	207543125	2970	2970	2970	2970	0
211	20250123	170800	207543125	2970	2970	2970	2970	0
212	20250123	170700	207543125	2970	2970	2970	2970	5123
213	20250123	170600	207543125	2970	2970	2970	2970	0
214	20250123	170500	207543125	2970	2970	2970	2970	0
215	20250123	170400	207543125	2970	2970	2970	2970	0
216	20250123	170300	207543125	2970	2970	2970	2970	0
217	20250123	170200	207543125	2970	2970	2970	2970	0
218	20250123	170100	207543125	2970	2970	2970	2970	0
219	20250123	170000	207543125	2970	2970	2970	2970	0
220	20250123	165900	207543125	2970	2970	2970	2970	0
221	20250123	165800	207543125	2970	2970	2970	2970	0
222	20250123	165700	207543125	2970	2970	2970	2970	0
223	20250123	165600	207543125	2970	2970	2970	2970	0
224	20250123	165500	207543125	2970	2970	2970	2970	0
225	20250123	165400	207543125	2970	2970	2970	2970	0
226	20250123	165300	207543125	2970	2970	2970	2970	0
227	20250123	165200	207543125	2970	2970	2970	2970	0
228	20250123	165100	207543125	2970	2970	2970	2970	0
229	20250123	165000	207543125	2970	2970	2970	2970	0
230	20250123	164900	207543125	2970	2970	2970	2970	0
231	20250123	164800	207543125	2970	2970	2970	2970	0
232	20250123	164700	207543125	2970	2970	2970	2970	0
233	20250123	164600	207543125	2970	2970	2970	2970	0
234	20250123	164500	207543125	2970	2970	2970	2970	0
235	20250123	164400	207543125	2970	2970	2970	2970	0
236	20250123	164300	207543125	2970	2970	2970	2970	0
237	20250123	164200	207543125	2970	2970	2970	2970	0
238	20250123	164100	207543125	2970	2970	2970	2970	0
239	20250123	164000	207543125	2970	2970	2970	2970	0
240	20250123	163900	207543125	2970	2970	2970	2970	0
241	20250123	163800	207543125	2970	2970	2970	2970	0
242	20250123	163700	207543125	2970	2970	2970	2970	5123
243	20250123	163600	207543125	2970	2970	2970	2970	0
244	20250123	163500	207543125	2970	2970	2970	2970	0
245	20250123	163400	207543125	2970	2970	2970	2970	0
246	20250123	163300	207543125	2970	2970	2970	2970	0
247	20250123	163200	207543125	2970	2970	2970	2970	0
248	20250123	163100	207543125	2970	2970	2970	2970	0
249	20250123	163000	207543125	2970	2970	2970	2970	0
250	20250123	162900	207543125	2970	2970	2970	2970	0
251	20250123	162800	207543125	2970	2970	2970	2970	0
252	20250123	162700	207543125	2970	2970	2970	2970	0
253	20250123	162600	207543125	2970	2970	2970	2970	0
254	20250123	162500	207543125	2970	2970	2970	2970	0
255	20250123	162400	207543125	2970	2970	2970	2970	0
256	20250123	162300	207543125	2970	2970	2970	2970	0
257	20250123	162200	207543125	2970	2970	2970	2970	0
258	20250123	162100	207543125	2970	2970	2970	2970	0
259	20250123	162000	207543125	2970	2970	2970	2970	0
260	20250123	161900	207543125	2970	2970	2970	2970	0
261	20250123	161800	207543125	2970	2970	2970	2970	0
262	20250123	161700	207543125	2970	2970	2970	2970	0
263	20250123	161600	207543125	2970	2970	2970	2970	0
264	20250123	161500	207543125	2970	2970	2970	2970	0
265	20250123	161400	207543125	2970	2970	2970	2970	0
266	20250123	161300	207543125	2970	2970	2970	2970	0
267	20250123	161200	207543125	2970	2970	2970	2970	0
268	20250123	161100	207543125	2970	2970	2970	2970	0
269	20250123	161000	207543125	2970	2970	2970	2970	0
270	20250123	160900	207543125	2970	2970	2970	2970	0
271	20250123	160800	207543125	2970	2970	2970	2970	0
272	20250123	160700	207543125	2970	2970	2970	2970	5123
273	20250123	160600	207543125	2970	2970	2970	2970	0
274	20250123	160500	207543125	2970	2970	2970	2970	0
275	20250123	160400	207543125	2970	2970	2970	2970	0
276	20250123	160300	207543125	2970	2970	2970	2970	0
277	20250123	160200	207543125	2970	2970	2970	2970	0
278	20250123	160100	207543125	2970	2970	2970	2970	0
279	20250123	160000	207543125	2970	2970	2970	2970	0
280	20250123	155900	207543125	2970	2970	2970	2970	0
281	20250123	155800	207543125	2970	2970	2970	2970	0
282	20250123	155700	207543125	2970	2970	2970	2970	0
283	20250123	155600	207543125	2970	2970	2970	2970	0
284	20250123	155500	207543125	2970	2970	2970	2970	0
285	20250123	155400	207543125	2970	2970	2970	2970	0
286	20250123	155300	207543125	2970	2970	2970	2970	0
287	20250123	155200	207543125	2970	2970	2970	2970	0
288	20250123	155100	207543125	2970	2970	2970	2970	0
289	20250123	155000	207543125	2970	2970	2970	2970	0
290	20250123	154900	207543125	2970	2970	2970	2970	0
291	20250123	154800	207543125	2970	2970	2970	2970	0
292	20250123	154700	207543125	2970	2970	2970	2970	0
293	20250123	154600	207543125	2970	2970	2970	2970	0
294	20250123	154500	207543125	2970	2970	2970	2970	0
295	20250123	154400	207543125	2970	2970	2970	2970	0
296	20250123	154300	207543125	2970	2970	2970	2970	0
297	20250123	154200	207543125	2970	2970	2970	2970	0
298	20250123	154100	207543125	2970	2970	2970	2970	0
299	20250123	154000	207543125	2970	2970	2970	2970	0
300	20250123	153900	207543125	2970	2970	2970	2970	0
301	20250123	153800	207543125	2970	2970	2970	2970	0
302	20250123	153700	207543125	2970	2970	2970	2970	5123
303	20250123	153600	207543125	2970	2970	2970	2970	0
304	20250123	153500	207543125	2970	2970	2970	2970	0
305	20250123	153400	207543125	2970	2970	2970	2970	0
306	20250123	153300	207543125	2970	2970	2970	2970	0
307	20250123	153200	207543125	2970	2970	2970	2970	0
308	20250123	153100	207543125	2970	2970	2970	2970	0
309	20250123	153000	207543125	2970	2970	2970	2970	5123
310	20250123	152900	192327815	2965	2965	2965	2965	0
311	20250123	152800	192327815	2965	2965	2965	2965	0
312	20250123	152700	192327815	2965	2965	2965	2965	0
313	20250123	152600	192327815	2965	2965	2965	2965	0
314	20250123	152500	192327815	2965	2965	2965	2965	0
315	20250123	152400	192327815	2965	2965	2965	2965	0
316	20250123	152300	192327815	2965	2965	2965	2965	0
317	20250123	152200	192327815	2965	2965	2965	2965	0
318	20250123	152100	192327815	2965	2965	2965	2965	0
319	20250123	152000	192327815	2965	2965	2965	2965	0
320	20250123	151900	192327815	2965	2950	2970	2950	74
321	20250123	151800	192109390	2970	2965	2970	2965	68
322	20250123	151700	191907690	2970	2970	2970	2970	0
323	20250123	151600	191907690	2970	2950	2970	2950	102
324	20250123	151500	191606770	2970	2960	2970	2945	1247
325	20250123	151400	187925695	2965	2965	2965	2965	224
326	20250123	151300	187261535	2965	2965	2965	2965	2
327	20250123	151200	187255605	2965	2965	2965	2955	441
328	20250123	151100	185952425	2965	2955	2965	2955	48
329	20250123	151000	185810575	2970	2965	2970	2965	543
330	20250123	150900	184200570	2965	2965	2965	2965	937
331	20250123	150800	181422365	2965	2965	2965	2965	337
332	20250123	150700	180423160	2965	2960	2965	2960	340
333	20250123	150600	179415110	2965	2965	2965	2965	0
334	20250123	150500	179415110	2965	2965	2965	2965	1
335	20250123	150400	179412145	2965	2965	2965	2965	500
336	20250123	150300	177929645	2965	2960	2965	2960	101
337	20250123	150200	177630680	2960	2950	2960	2945	354
338	20250123	150100	176587850	2960	2960	2960	2960	0
339	20250123	150000	176587850	2960	2960	2960	2960	0
340	20250123	145900	176587850	2960	2955	2960	2955	1120
341	20250123	145800	173275000	2955	2955	2955	2955	0
342	20250123	145700	173275000	2955	2955	2955	2955	0
343	20250123	145600	173275000	2955	2955	2955	2955	60
344	20250123	145500	173097700	2955	2955	2955	2955	40
345	20250123	145400	172979500	2950	2950	2950	2950	0
346	20250123	145300	172979500	2950	2950	2950	2950	46
347	20250123	145200	172843800	2950	2950	2950	2950	840
348	20250123	145100	170365800	2945	2945	2945	2945	0
349	20250123	145000	170365800	2945	2945	2945	2945	0
350	20250123	144900	170365800	2945	2945	2945	2945	50
351	20250123	144800	170218550	2945	2945	2945	2945	0
352	20250123	144700	170218550	2945	2945	2945	2945	0
353	20250123	144600	170218550	2945	2945	2945	2945	500
354	20250123	144500	168746050	2950	2950	2950	2950	0
355	20250123	144400	168746050	2950	2950	2950	2950	0
356	20250123	144300	168746050	2950	2950	2950	2950	0
357	20250123	144200	168746050	2950	2950	2950	2950	0
358	20250123	144100	168746050	2950	2950	2950	2950	6
359	20250123	144000	168728350	2950	2950	2950	2950	338
360	20250123	143900	167731250	2940	2940	2940	2940	0
361	20250123	143800	167731250	2940	2940	2940	2940	500
362	20250123	143700	166261250	2940	2940	2940	2940	0
363	20250123	143600	166261250	2940	2940	2940	2935	865
364	20250123	143500	163720980	2940	2940	2940	2940	0
365	20250123	143400	163720980	2940	2940	2940	2940	319
366	20250123	143300	162783120	2940	2940	2940	2940	44
367	20250123	143200	162653760	2940	2945	2945	2940	904
368	20250123	143100	159995250	2950	2950	2950	2950	0
369	20250123	143000	159995250	2950	2950	2950	2950	0
370	20250123	142900	159995250	2950	2950	2950	2950	0
371	20250123	142800	159995250	2950	2950	2950	2950	0
372	20250123	142700	159995250	2950	2950	2950	2950	2
373	20250123	142600	159989350	2955	2955	2955	2955	0
374	20250123	142500	159989350	2955	2955	2955	2955	0
375	20250123	142400	159989350	2955	2945	2955	2945	701
376	20250123	142300	157924895	2950	2950	2950	2950	1038
377	20250123	142200	154862795	2950	2955	2955	2950	316
378	20250123	142100	153929925	2960	2960	2960	2960	1
379	20250123	142000	153926965	2965	2965	2965	2965	0
380	20250123	141900	153926965	2965	2955	2965	2955	457
381	20250123	141800	152575560	2960	2955	2960	2955	787
382	20250123	141700	150247145	2960	2960	2960	2955	584
383	20250123	141600	148520415	2960	2955	2960	2955	663
384	20250123	141500	146561235	2960	2960	2960	2955	33
385	20250123	141400	146463560	2950	2960	2960	2950	515
386	20250123	141300	144943165	2965	2965	2965	2965	0
387	20250123	141200	144943165	2965	2965	2965	2965	50
388	20250123	141100	144794915	2965	2965	2965	2965	338
389	20250123	141000	143792745	2950	2950	2950	2950	50
390	20250123	140900	143645245	2965	2960	2965	2960	2
391	20250123	140800	143639320	2950	2950	2950	2950	0
392	20250123	140700	143639320	2950	2955	2955	2950	924
393	20250123	140600	140912800	2955	2955	2960	2955	833
394	20250123	140500	138450730	2965	2965	2965	2965	0
395	20250123	140400	138450730	2965	2965	2965	2965	0
396	20250123	140300	138450730	2965	2950	2965	2950	926
397	20250123	140200	135712790	2955	2955	2955	2955	1
398	20250123	140100	135709835	2950	2950	2950	2950	0
399	20250123	140000	135709835	2950	2950	2950	2950	177
400	20250123	135900	135187685	2950	2950	2950	2950	274
401	20250123	135800	134379385	2950	2950	2950	2950	101
402	20250123	135700	134081435	2950	2950	2950	2950	0
403	20250123	135600	134081435	2950	2945	2950	2945	6
404	20250123	135500	134063740	2950	2935	2950	2935	24
405	20250123	135400	133993240	2950	2950	2950	2950	4
406	20250123	135300	133981440	2940	2950	2950	2940	1551
407	20250123	135200	129421405	2950	2945	2965	2930	2483
408	20250123	135100	122127125	2945	2965	2965	2945	232
409	20250123	135000	121443635	2945	2950	2965	2935	747
410	20250123	134900	119246100	2965	2940	3010	2940	19780
411	20250123	134800	60602745	2935	2935	2935	2935	2034
412	20250123	134700	54632955	2935	2935	2935	2935	0
413	20250123	134600	54632955	2935	2935	2935	2935	0
414	20250123	134500	54632955	2935	2935	2935	2935	0
415	20250123	134400	54632955	2935	2935	2935	2935	0
416	20250123	134300	54632955	2935	2935	2935	2935	0
417	20250123	134200	54632955	2935	2935	2935	2935	0
418	20250123	134100	54632955	2935	2935	2935	2935	0
419	20250123	134000	54632955	2935	2930	2935	2930	3
420	20250123	133900	54624160	2935	2935	2935	2935	1
421	20250123	133800	54621225	2935	2935	2935	2935	1
422	20250123	133700	54618290	2940	2940	2940	2940	0
423	20250123	133600	54618290	2940	2940	2940	2940	0
424	20250123	133500	54618290	2940	2940	2940	2940	0
425	20250123	133400	54618290	2940	2940	2940	2940	0
426	20250123	133300	54618290	2940	2940	2940	2940	0
427	20250123	133200	54618290	2940	2940	2940	2940	0
428	20250123	133100	54618290	2940	2940	2940	2940	0
429	20250123	133000	54618290	2940	2940	2940	2940	0
430	20250123	132900	54618290	2940	2940	2940	2940	0
431	20250123	132800	54618290	2940	2940	2940	2940	0
432	20250123	132700	54618290	2940	2940	2940	2940	0
433	20250123	132600	54618290	2940	2940	2940	2940	0
434	20250123	132500	54618290	2940	2940	2940	2940	0
435	20250123	132400	54618290	2940	2940	2940	2940	0
436	20250123	132300	54618290	2940	2940	2940	2940	0
437	20250123	132200	54618290	2940	2940	2940	2940	0
438	20250123	132100	54618290	2940	2940	2940	2940	456
439	20250123	132000	53277650	2940	2940	2940	2940	0
440	20250123	131900	53277650	2940	2940	2940	2940	100
441	20250123	131800	52983650	2940	2940	2940	2940	0
442	20250123	131700	52983650	2940	2930	2940	2930	236
443	20250123	131600	52292160	2935	2935	2935	2935	1
444	20250123	131500	52289225	2940	2940	2940	2940	0
445	20250123	131400	52289225	2940	2940	2940	2940	0
446	20250123	131300	52289225	2940	2940	2940	2940	0
447	20250123	131200	52289225	2940	2940	2940	2940	0
448	20250123	131100	52289225	2940	2940	2940	2940	1
449	20250123	131000	52286285	2935	2935	2935	2935	62
450	20250123	130900	52104315	2935	2935	2935	2935	0
451	20250123	130800	52104315	2935	2930	2935	2930	341
452	20250123	130700	51103980	2935	2935	2935	2935	30
453	20250123	130600	51015930	2935	2935	2935	2935	76
454	20250123	130500	50792870	2935	2935	2935	2935	160
455	20250123	130400	50323270	2935	2935	2935	2935	0
456	20250123	130300	50323270	2935	2935	2935	2935	0
457	20250123	130200	50323270	2935	2935	2935	2935	0
458	20250123	130100	50323270	2935	2935	2935	2935	0
459	20250123	130000	50323270	2935	2935	2935	2935	0
460	20250123	125900	50323270	2935	2935	2935	2935	0
461	20250123	125800	50323270	2935	2935	2935	2935	0
462	20250123	125700	50323270	2935	2935	2935	2935	0
463	20250123	125600	50323270	2935	2935	2935	2935	0
464	20250123	125500	50323270	2935	2935	2935	2935	0
465	20250123	125400	50323270	2935	2935	2935	2935	0
466	20250123	125300	50323270	2935	2930	2935	2930	100
467	20250123	125200	50030265	2930	2930	2930	2930	0
468	20250123	125100	50030265	2930	2930	2930	2930	0
469	20250123	125000	50030265	2930	2930	2930	2930	0
470	20250123	124900	50030265	2930	2930	2930	2930	0
471	20250123	124800	50030265	2930	2930	2930	2930	0
472	20250123	124700	50030265	2930	2930	2930	2930	0
473	20250123	124600	50030265	2930	2930	2930	2930	0
474	20250123	124500	50030265	2930	2930	2930	2930	0
475	20250123	124400	50030265	2930	2930	2930	2930	1
476	20250123	124300	50027335	2925	2925	2925	2925	0
477	20250123	124200	50027335	2925	2925	2925	2925	0
478	20250123	124100	50027335	2925	2925	2925	2925	0
479	20250123	124000	50027335	2925	2925	2925	2925	1
480	20250123	123900	50024410	2925	2925	2925	2925	112
481	20250123	123800	49696810	2930	2930	2930	2930	0
482	20250123	123700	49696810	2930	2930	2930	2930	0
483	20250123	123600	49696810	2930	2930	2930	2930	0
484	20250123	123500	49696810	2930	2930	2930	2930	0
485	20250123	123400	49696810	2930	2930	2930	2930	1
486	20250123	123300	49693880	2925	2925	2925	2925	0
487	20250123	123200	49693880	2925	2925	2925	2925	0
488	20250123	123100	49693880	2925	2925	2925	2925	0
489	20250123	123000	49693880	2925	2925	2925	2925	0
490	20250123	122900	49693880	2925	2925	2925	2925	0
491	20250123	122800	49693880	2925	2925	2925	2925	0
492	20250123	122700	49693880	2925	2925	2925	2925	0
493	20250123	122600	49693880	2925	2925	2925	2925	1
494	20250123	122500	49690955	2930	2930	2930	2930	0
495	20250123	122400	49690955	2930	2930	2930	2930	0
496	20250123	122300	49690955	2930	2930	2930	2930	0
497	20250123	122200	49690955	2930	2930	2930	2930	0
498	20250123	122100	49690955	2930	2930	2930	2930	0
499	20250123	122000	49690955	2930	2930	2930	2930	0
500	20250123	121900	49690955	2930	2930	2930	2930	0
501	20250123	121800	49690955	2930	2930	2930	2930	0
502	20250123	121700	49690955	2930	2930	2930	2930	0
503	20250123	121600	49690955	2930	2930	2930	2930	0
504	20250123	121500	49690955	2930	2930	2930	2930	2
505	20250123	121400	49685095	2920	2920	2920	2920	0
506	20250123	121300	49685095	2920	2920	2920	2920	1500
507	20250123	121200	45305095	2925	2925	2925	2925	0
508	20250123	121100	45305095	2925	2925	2925	2925	1
509	20250123	121000	45302170	2925	2925	2925	2925	0
510	20250123	120900	45302170	2925	2925	2925	2925	19
511	20250123	120800	45246595	2925	2925	2925	2925	0
512	20250123	120700	45246595	2925	2920	2925	2920	124
513	20250123	120600	44883910	2925	2925	2925	2925	0
514	20250123	120500	44883910	2925	2925	2925	2925	0
515	20250123	120400	44883910	2925	2925	2925	2925	1
516	20250123	120300	44880985	2925	2925	2925	2925	0
517	20250123	120200	44880985	2925	2925	2925	2925	348
518	20250123	120100	43863085	2925	2925	2925	2925	0
519	20250123	120000	43863085	2925	2925	2925	2925	0
520	20250123	115900	43863085	2925	2925	2925	2925	30
521	20250123	115800	43775335	2940	2940	2940	2940	0
522	20250123	115700	43775335	2940	2940	2940	2940	0
523	20250123	115600	43775335	2940	2940	2940	2940	0
524	20250123	115500	43775335	2940	2940	2940	2940	1
525	20250123	115400	43772395	2925	2925	2925	2925	522
526	20250123	115300	42245545	2940	2940	2940	2940	0
527	20250123	115200	42245545	2940	2940	2940	2940	1
528	20250123	115100	42242605	2925	2925	2925	2925	0
529	20250123	115000	42242605	2925	2925	2925	2925	0
530	20250123	114900	42242605	2925	2930	2930	2925	438
531	20250123	114800	40960830	2935	2935	2935	2935	120
532	20250123	114700	40608630	2940	2940	2940	2940	100
533	20250123	114600	40314630	2940	2940	2940	2940	0
534	20250123	114500	40314630	2940	2940	2940	2940	0
535	20250123	114400	40314630	2940	2940	2940	2940	0
536	20250123	114300	40314630	2940	2940	2940	2940	50
537	20250123	114200	40167630	2935	2935	2935	2935	0
538	20250123	114100	40167630	2935	2955	2955	2935	13
539	20250123	114000	40129445	2935	2935	2935	2935	0
540	20250123	113900	40129445	2935	2935	2935	2935	0
541	20250123	113800	40129445	2935	2935	2935	2935	0
542	20250123	113700	40129445	2935	2935	2935	2935	2374
543	20250123	113600	33161755	2935	2935	2935	2935	0
544	20250123	113500	33161755	2935	2935	2935	2935	0
545	20250123	113400	33161755	2935	2935	2935	2935	1069
546	20250123	113300	30024240	2935	2935	2935	2935	0
547	20250123	113200	30024240	2935	2935	2935	2935	0
548	20250123	113100	30024240	2935	2930	2935	2930	391
549	20250123	113000	28876905	2930	2930	2930	2930	0
550	20250123	112900	28876905	2930	2930	2930	2930	400
551	20250123	112800	27704905	2935	2935	2935	2935	0
552	20250123	112700	27704905	2935	2935	2935	2935	0
553	20250123	112600	27704905	2935	2935	2935	2935	0
554	20250123	112500	27704905	2935	2935	2935	2935	0
555	20250123	112400	27704905	2935	2935	2935	2935	0
556	20250123	112300	27704905	2935	2935	2935	2935	0
557	20250123	112200	27704905	2935	2935	2935	2935	0
558	20250123	112100	27704905	2935	2935	2935	2935	0
559	20250123	112000	27704905	2935	2935	2935	2935	0
560	20250123	111900	27704905	2935	2935	2935	2935	0
561	20250123	111800	27704905	2935	2935	2935	2935	0
562	20250123	111700	27704905	2935	2935	2935	2935	1
563	20250123	111600	27701970	2925	2925	2925	2925	0
564	20250123	111500	27701970	2925	2925	2925	2925	0
565	20250123	111400	27701970	2925	2925	2925	2925	0
566	20250123	111300	27701970	2925	2925	2925	2925	0
567	20250123	111200	27701970	2925	2925	2925	2925	0
568	20250123	111100	27701970	2925	2925	2925	2925	0
569	20250123	111000	27701970	2925	2935	2935	2925	15
570	20250123	110900	27658085	2925	2925	2925	2925	0
571	20250123	110800	27658085	2925	2925	2925	2925	0
572	20250123	110700	27658085	2925	2925	2925	2925	0
573	20250123	110600	27658085	2925	2925	2925	2925	0
574	20250123	110500	27658085	2925	2925	2925	2925	100
575	20250123	110400	27365585	2935	2935	2935	2935	0
576	20250123	110300	27365585	2935	2935	2935	2935	0
577	20250123	110200	27365585	2935	2935	2935	2935	0
578	20250123	110100	27365585	2935	2930	2935	2930	48
579	20250123	110000	27224940	2925	2925	2925	2925	0
580	20250123	105900	27224940	2925	2925	2925	2925	0
581	20250123	105800	27224940	2925	2925	2925	2925	0
582	20250123	105700	27224940	2925	2925	2925	2925	0
583	20250123	105600	27224940	2925	2925	2925	2925	25
584	20250123	105500	27151815	2930	2930	2930	2930	0
585	20250123	105400	27151815	2930	2930	2930	2930	0
586	20250123	105300	27151815	2930	2930	2930	2930	0
587	20250123	105200	27151815	2930	2930	2930	2930	0
588	20250123	105100	27151815	2930	2930	2930	2930	0
589	20250123	105000	27151815	2930	2930	2930	2930	0
590	20250123	104900	27151815	2930	2930	2930	2930	0
591	20250123	104800	27151815	2930	2930	2930	2930	0
592	20250123	104700	27151815	2930	2930	2930	2930	0
593	20250123	104600	27151815	2930	2930	2930	2930	341
594	20250123	104500	26152685	2935	2935	2935	2935	0
595	20250123	104400	26152685	2935	2935	2935	2935	0
596	20250123	104300	26152685	2935	2935	2935	2935	0
597	20250123	104200	26152685	2935	2935	2935	2935	0
598	20250123	104100	26152685	2935	2935	2935	2935	0
599	20250123	104000	26152685	2935	2935	2935	2935	1
600	20250123	103900	26149750	2935	2935	2935	2935	0
601	20250123	103800	26149750	2935	2935	2935	2935	0
602	20250123	103700	26149750	2935	2935	2935	2935	0
603	20250123	103600	26149750	2935	2935	2935	2935	0
604	20250123	103500	26149750	2935	2935	2935	2935	0
605	20250123	103400	26149750	2935	2935	2935	2935	262
606	20250123	103300	25380780	2935	2935	2935	2935	0
607	20250123	103200	25380780	2935	2935	2935	2935	0
608	20250123	103100	25380780	2935	2925	2935	2925	2
609	20250123	103000	25374920	2935	2935	2935	2935	0
610	20250123	102900	25374920	2935	2935	2935	2935	1
611	20250123	102800	25371985	2925	2925	2925	2925	0
612	20250123	102700	25371985	2925	2925	2925	2925	40
613	20250123	102600	25254985	2925	2925	2925	2925	100
614	20250123	102500	24962485	2935	2935	2935	2935	0
615	20250123	102400	24962485	2935	2935	2935	2935	0
616	20250123	102300	24962485	2935	2935	2935	2935	0
617	20250123	102200	24962485	2935	2935	2935	2935	0
618	20250123	102100	24962485	2935	2935	2935	2935	0
619	20250123	102000	24962485	2935	2935	2935	2935	0
620	20250123	101900	24962485	2935	2935	2935	2935	0
621	20250123	101800	24962485	2935	2935	2935	2935	0
622	20250123	101700	24962485	2935	2935	2935	2935	0
623	20250123	101600	24962485	2935	2930	2935	2930	683
624	20250123	101500	22961260	2930	2930	2930	2930	1
625	20250123	101400	22958330	2920	2920	2920	2920	0
626	20250123	101300	22958330	2920	2920	2920	2920	60
627	20250123	101200	22783130	2930	2930	2930	2930	0
628	20250123	101100	22783130	2930	2930	2930	2930	0
629	20250123	101000	22783130	2930	2930	2930	2930	0
630	20250123	100900	22783130	2930	2930	2930	2930	513
631	20250123	100800	21280040	2930	2930	2930	2930	0
632	20250123	100700	21280040	2930	2930	2930	2930	0
633	20250123	100600	21280040	2930	2925	2930	2925	201
634	20250123	100500	20692110	2930	2930	2930	2930	1
635	20250123	100400	20689180	2915	2915	2915	2915	0
636	20250123	100300	20689180	2915	2915	2915	2915	0
637	20250123	100200	20689180	2915	2915	2915	2915	0
638	20250123	100100	20689180	2915	2915	2915	2915	0
639	20250123	100000	20689180	2915	2915	2915	2915	0
640	20250123	095900	20689180	2915	2915	2915	2915	0
641	20250123	095800	20689180	2915	2920	2920	2915	1248
642	20250123	095700	17051060	2930	2930	2930	2930	0
643	20250123	095600	17051060	2930	2930	2930	2930	3
644	20250123	095500	17042270	2930	2930	2930	2930	0
645	20250123	095400	17042270	2930	2930	2930	2930	0
646	20250123	095300	17042270	2930	2930	2930	2930	0
647	20250123	095200	17042270	2930	2930	2930	2930	0
648	20250123	095100	17042270	2930	2930	2930	2930	0
649	20250123	095000	17042270	2930	2930	2930	2930	0
650	20250123	094900	17042270	2930	2930	2930	2930	0
651	20250123	094800	17042270	2930	2930	2930	2930	0
652	20250123	094700	17042270	2930	2930	2930	2930	0
653	20250123	094600	17042270	2930	2930	2930	2930	0
654	20250123	094500	17042270	2930	2930	2930	2930	1
655	20250123	094400	17039340	2930	2930	2930	2930	1
656	20250123	094300	17036410	2915	2930	2930	2915	3
657	20250123	094200	17027645	2935	2935	2935	2935	0
658	20250123	094100	17027645	2935	2935	2935	2935	0
659	20250123	094000	17027645	2935	2935	2935	2935	0
660	20250123	093900	17027645	2935	2935	2935	2935	0
661	20250123	093800	17027645	2935	2935	2935	2935	0
662	20250123	093700	17027645	2935	2935	2935	2935	0
663	20250123	093600	17027645	2935	2935	2935	2935	0
664	20250123	093500	17027645	2935	2935	2935	2935	2
665	20250123	093400	17021775	2935	2930	2935	2930	1003
666	20250123	093300	14082975	2935	2935	2935	2935	0
667	20250123	093200	14082975	2935	2935	2935	2935	1
668	20250123	093100	14080040	2930	2930	2930	2930	1000
669	20250123	093000	11150040	2930	2930	2930	2930	301
670	20250123	092900	10268110	2915	2930	2930	2915	2
671	20250123	092800	10262265	2920	2930	2930	2920	444
672	20250123	092700	8961685	2930	2930	2930	2930	1
673	20250123	092600	8958755	2920	2920	2920	2920	1927
674	20250123	092500	3331915	2930	2930	2930	2930	0
675	20250123	092400	3331915	2930	2930	2930	2930	0
676	20250123	092300	3331915	2930	2930	2930	2925	8
677	20250123	092200	3308490	2935	2935	2935	2935	0
678	20250123	092100	3308490	2935	2935	2935	2935	0
679	20250123	092000	3308490	2935	2935	2935	2935	0
680	20250123	091900	3308490	2935	2935	2935	2935	0
681	20250123	091800	3308490	2935	2935	2935	2935	173
682	20250123	091700	2800735	2935	2935	2935	2935	0
683	20250123	091600	2800735	2935	2935	2935	2935	0
684	20250123	091500	2800735	2935	2935	2935	2935	0
685	20250123	091400	2800735	2935	2935	2935	2935	8
686	20250123	091300	2777255	2935	2935	2935	2935	0
687	20250123	091200	2777255	2935	2935	2935	2935	0
688	20250123	091100	2777255	2935	2935	2935	2935	0
689	20250123	091000	2777255	2935	2935	2935	2935	0
690	20250123	090900	2777255	2935	2935	2935	2935	1
691	20250123	090800	2774320	2920	2920	2920	2920	260
692	20250123	090700	2015120	2920	2920	2920	2920	123
693	20250123	090600	1655960	2925	2925	2925	2925	0
694	20250123	090500	1655960	2925	2925	2925	2925	285
695	20250123	090400	822335	2925	2925	2925	2925	0
696	20250123	090300	822335	2925	2925	2925	2925	0
697	20250123	090200	822335	2925	2930	2930	2925	78
698	20250123	090100	593885	2945	2940	2945	2940	4
699	20250123	090000	582120	2940	2940	2940	2940	198