KissMeData/131370/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202300	151366235	2830	2830	2830	2830	1146
3	20250123	202200	151366235	2830	2830	2830	2830	0
4	20250123	202100	151366235	2830	2830	2830	2830	0
5	20250123	202000	151366235	2830	2830	2830	2830	0
6	20250123	201900	151366235	2830	2830	2830	2830	0
7	20250123	201800	151366235	2830	2830	2830	2830	0
8	20250123	201700	151366235	2830	2830	2830	2830	0
9	20250123	201600	151366235	2830	2830	2830	2830	0
10	20250123	201500	151366235	2830	2830	2830	2830	0
11	20250123	201400	151366235	2830	2830	2830	2830	0
12	20250123	201300	151366235	2830	2830	2830	2830	0
13	20250123	201200	151366235	2830	2830	2830	2830	0
14	20250123	201100	151366235	2830	2830	2830	2830	0
15	20250123	201000	151366235	2830	2830	2830	2830	0
16	20250123	200900	151366235	2830	2830	2830	2830	0
17	20250123	200800	151366235	2830	2830	2830	2830	0
18	20250123	200700	151366235	2830	2830	2830	2830	0
19	20250123	200600	151366235	2830	2830	2830	2830	0
20	20250123	200500	151366235	2830	2830	2830	2830	0
21	20250123	200400	151366235	2830	2830	2830	2830	0
22	20250123	200300	151366235	2830	2830	2830	2830	0
23	20250123	200200	151366235	2830	2830	2830	2830	0
24	20250123	200100	151366235	2830	2830	2830	2830	0
25	20250123	200000	151366235	2830	2830	2830	2830	0
26	20250123	195900	151366235	2830	2830	2830	2830	0
27	20250123	195800	151366235	2830	2830	2830	2830	0
28	20250123	195700	151366235	2830	2830	2830	2830	0
29	20250123	195600	151366235	2830	2830	2830	2830	0
30	20250123	195500	151366235	2830	2830	2830	2830	0
31	20250123	195400	151366235	2830	2830	2830	2830	0
32	20250123	195300	151366235	2830	2830	2830	2830	1146
33	20250123	195200	151366235	2830	2830	2830	2830	0
34	20250123	195100	151366235	2830	2830	2830	2830	0
35	20250123	195000	151366235	2830	2830	2830	2830	0
36	20250123	194900	151366235	2830	2830	2830	2830	0
37	20250123	194800	151366235	2830	2830	2830	2830	0
38	20250123	194700	151366235	2830	2830	2830	2830	0
39	20250123	194600	151366235	2830	2830	2830	2830	0
40	20250123	194500	151366235	2830	2830	2830	2830	0
41	20250123	194400	151366235	2830	2830	2830	2830	0
42	20250123	194300	151366235	2830	2830	2830	2830	0
43	20250123	194200	151366235	2830	2830	2830	2830	0
44	20250123	194100	151366235	2830	2830	2830	2830	0
45	20250123	194000	151366235	2830	2830	2830	2830	0
46	20250123	193900	151366235	2830	2830	2830	2830	0
47	20250123	193800	151366235	2830	2830	2830	2830	0
48	20250123	193700	151366235	2830	2830	2830	2830	0
49	20250123	193600	151366235	2830	2830	2830	2830	0
50	20250123	193500	151366235	2830	2830	2830	2830	0
51	20250123	193400	151366235	2830	2830	2830	2830	0
52	20250123	193300	151366235	2830	2830	2830	2830	0
53	20250123	193200	151366235	2830	2830	2830	2830	0
54	20250123	193100	151366235	2830	2830	2830	2830	0
55	20250123	193000	151366235	2830	2830	2830	2830	0
56	20250123	192900	151366235	2830	2830	2830	2830	0
57	20250123	192800	151366235	2830	2830	2830	2830	0
58	20250123	192700	151366235	2830	2830	2830	2830	0
59	20250123	192600	151366235	2830	2830	2830	2830	0
60	20250123	192500	151366235	2830	2830	2830	2830	0
61	20250123	192400	151366235	2830	2830	2830	2830	0
62	20250123	192300	151366235	2830	2830	2830	2830	1146
63	20250123	192200	151366235	2830	2830	2830	2830	0
64	20250123	192100	151366235	2830	2830	2830	2830	0
65	20250123	192000	151366235	2830	2830	2830	2830	0
66	20250123	191900	151366235	2830	2830	2830	2830	0
67	20250123	191800	151366235	2830	2830	2830	2830	0
68	20250123	191700	151366235	2830	2830	2830	2830	0
69	20250123	191600	151366235	2830	2830	2830	2830	0
70	20250123	191500	151366235	2830	2830	2830	2830	0
71	20250123	191400	151366235	2830	2830	2830	2830	0
72	20250123	191300	151366235	2830	2830	2830	2830	0
73	20250123	191200	151366235	2830	2830	2830	2830	0
74	20250123	191100	151366235	2830	2830	2830	2830	0
75	20250123	191000	151366235	2830	2830	2830	2830	0
76	20250123	190900	151366235	2830	2830	2830	2830	0
77	20250123	190800	151366235	2830	2830	2830	2830	0
78	20250123	190700	151366235	2830	2830	2830	2830	0
79	20250123	190600	151366235	2830	2830	2830	2830	0
80	20250123	190500	151366235	2830	2830	2830	2830	0
81	20250123	190400	151366235	2830	2830	2830	2830	0
82	20250123	190300	151366235	2830	2830	2830	2830	0
83	20250123	190200	151366235	2830	2830	2830	2830	0
84	20250123	190100	151366235	2830	2830	2830	2830	0
85	20250123	190000	151366235	2830	2830	2830	2830	0
86	20250123	185900	151366235	2830	2830	2830	2830	0
87	20250123	185800	151366235	2830	2830	2830	2830	0
88	20250123	185700	151366235	2830	2830	2830	2830	0
89	20250123	185600	151366235	2830	2830	2830	2830	0
90	20250123	185500	151366235	2830	2830	2830	2830	0
91	20250123	185400	151366235	2830	2830	2830	2830	0
92	20250123	185300	151366235	2830	2830	2830	2830	1146
93	20250123	185200	151366235	2830	2830	2830	2830	0
94	20250123	185100	151366235	2830	2830	2830	2830	0
95	20250123	185000	151366235	2830	2830	2830	2830	0
96	20250123	184900	151366235	2830	2830	2830	2830	0
97	20250123	184800	151366235	2830	2830	2830	2830	0
98	20250123	184700	151366235	2830	2830	2830	2830	0
99	20250123	184600	151366235	2830	2830	2830	2830	0
100	20250123	184500	151366235	2830	2830	2830	2830	0
101	20250123	184400	151366235	2830	2830	2830	2830	0
102	20250123	184300	151366235	2830	2830	2830	2830	0
103	20250123	184200	151366235	2830	2830	2830	2830	0
104	20250123	184100	151366235	2830	2830	2830	2830	0
105	20250123	184000	151366235	2830	2830	2830	2830	0
106	20250123	183900	151366235	2830	2830	2830	2830	0
107	20250123	183800	151366235	2830	2830	2830	2830	0
108	20250123	183700	151366235	2830	2830	2830	2830	0
109	20250123	183600	151366235	2830	2830	2830	2830	0
110	20250123	183500	151366235	2830	2830	2830	2830	0
111	20250123	183400	151366235	2830	2830	2830	2830	0
112	20250123	183300	151366235	2830	2830	2830	2830	0
113	20250123	183200	151366235	2830	2830	2830	2830	0
114	20250123	183100	151366235	2830	2830	2830	2830	0
115	20250123	183000	151366235	2830	2830	2830	2830	0
116	20250123	182900	151366235	2830	2830	2830	2830	0
117	20250123	182800	151366235	2830	2830	2830	2830	0
118	20250123	182700	151366235	2830	2830	2830	2830	0
119	20250123	182600	151366235	2830	2830	2830	2830	0
120	20250123	182500	151366235	2830	2830	2830	2830	0
121	20250123	182400	151366235	2830	2830	2830	2830	0
122	20250123	182300	151366235	2830	2830	2830	2830	1146
123	20250123	182200	151366235	2830	2830	2830	2830	0
124	20250123	182100	151366235	2830	2830	2830	2830	0
125	20250123	182000	151366235	2830	2830	2830	2830	0
126	20250123	181900	151366235	2830	2830	2830	2830	0
127	20250123	181800	151366235	2830	2830	2830	2830	0
128	20250123	181700	151366235	2830	2830	2830	2830	0
129	20250123	181600	151366235	2830	2830	2830	2830	0
130	20250123	181500	151366235	2830	2830	2830	2830	0
131	20250123	181400	151366235	2830	2830	2830	2830	0
132	20250123	181300	151366235	2830	2830	2830	2830	0
133	20250123	181200	151366235	2830	2830	2830	2830	0
134	20250123	181100	151366235	2830	2830	2830	2830	0
135	20250123	181000	151366235	2830	2830	2830	2830	0
136	20250123	180900	151366235	2830	2830	2830	2830	0
137	20250123	180800	151366235	2830	2830	2830	2830	0
138	20250123	180700	151366235	2830	2830	2830	2830	0
139	20250123	180600	151366235	2830	2830	2830	2830	0
140	20250123	180500	151366235	2830	2830	2830	2830	0
141	20250123	180400	151366235	2830	2830	2830	2830	0
142	20250123	180300	151366235	2830	2830	2830	2830	0
143	20250123	180200	151366235	2830	2830	2830	2830	0
144	20250123	180100	151366235	2830	2830	2830	2830	0
145	20250123	180000	151366235	2830	2830	2830	2830	0
146	20250123	175900	151366235	2830	2830	2830	2830	0
147	20250123	175800	151366235	2830	2830	2830	2830	0
148	20250123	175700	151366235	2830	2830	2830	2830	0
149	20250123	175600	151366235	2830	2830	2830	2830	0
150	20250123	175500	151366235	2830	2830	2830	2830	0
151	20250123	175400	151366235	2830	2830	2830	2830	0
152	20250123	175300	151366235	2830	2830	2830	2830	1146
153	20250123	175200	151366235	2830	2830	2830	2830	0
154	20250123	175100	151366235	2830	2830	2830	2830	0
155	20250123	175000	151366235	2830	2830	2830	2830	0
156	20250123	174900	151366235	2830	2830	2830	2830	0
157	20250123	174800	151366235	2830	2830	2830	2830	0
158	20250123	174700	151366235	2830	2830	2830	2830	0
159	20250123	174600	151366235	2830	2830	2830	2830	0
160	20250123	174500	151366235	2830	2830	2830	2830	0
161	20250123	174400	151366235	2830	2830	2830	2830	0
162	20250123	174300	151366235	2830	2830	2830	2830	0
163	20250123	174200	151366235	2830	2830	2830	2830	0
164	20250123	174100	151366235	2830	2830	2830	2830	0
165	20250123	174000	151366235	2830	2830	2830	2830	0
166	20250123	173900	151366235	2830	2830	2830	2830	0
167	20250123	173800	151366235	2830	2830	2830	2830	0
168	20250123	173700	151366235	2830	2830	2830	2830	0
169	20250123	173600	151366235	2830	2830	2830	2830	0
170	20250123	173500	151366235	2830	2830	2830	2830	0
171	20250123	173400	151366235	2830	2830	2830	2830	0
172	20250123	173300	151366235	2830	2830	2830	2830	0
173	20250123	173200	151366235	2830	2830	2830	2830	0
174	20250123	173100	151366235	2830	2830	2830	2830	0
175	20250123	173000	151366235	2830	2830	2830	2830	0
176	20250123	172900	151366235	2830	2830	2830	2830	0
177	20250123	172800	151366235	2830	2830	2830	2830	0
178	20250123	172700	151366235	2830	2830	2830	2830	0
179	20250123	172600	151366235	2830	2830	2830	2830	0
180	20250123	172500	151366235	2830	2830	2830	2830	0
181	20250123	172400	151366235	2830	2830	2830	2830	0
182	20250123	172300	151366235	2830	2830	2830	2830	1146
183	20250123	172200	151366235	2830	2830	2830	2830	0
184	20250123	172100	151366235	2830	2830	2830	2830	0
185	20250123	172000	151366235	2830	2830	2830	2830	0
186	20250123	171900	151366235	2830	2830	2830	2830	0
187	20250123	171800	151366235	2830	2830	2830	2830	0
188	20250123	171700	151366235	2830	2830	2830	2830	0
189	20250123	171600	151366235	2830	2830	2830	2830	0
190	20250123	171500	151366235	2830	2830	2830	2830	0
191	20250123	171400	151366235	2830	2830	2830	2830	0
192	20250123	171300	151366235	2830	2830	2830	2830	0
193	20250123	171200	151366235	2830	2830	2830	2830	0
194	20250123	171100	151366235	2830	2830	2830	2830	0
195	20250123	171000	151366235	2830	2830	2830	2830	0
196	20250123	170900	151366235	2830	2830	2830	2830	0
197	20250123	170800	151366235	2830	2830	2830	2830	0
198	20250123	170700	151366235	2830	2830	2830	2830	0
199	20250123	170600	151366235	2830	2830	2830	2830	0
200	20250123	170500	151366235	2830	2830	2830	2830	0
201	20250123	170400	151366235	2830	2830	2830	2830	0
202	20250123	170300	151366235	2830	2830	2830	2830	0
203	20250123	170200	151366235	2830	2830	2830	2830	0
204	20250123	170100	151366235	2830	2830	2830	2830	0
205	20250123	170000	151366235	2830	2830	2830	2830	0
206	20250123	165900	151366235	2830	2830	2830	2830	0
207	20250123	165800	151366235	2830	2830	2830	2830	0
208	20250123	165700	151366235	2830	2830	2830	2830	0
209	20250123	165600	151366235	2830	2830	2830	2830	0
210	20250123	165500	151366235	2830	2830	2830	2830	0
211	20250123	165400	151366235	2830	2830	2830	2830	0
212	20250123	165300	151366235	2830	2830	2830	2830	1146
213	20250123	165200	151366235	2830	2830	2830	2830	0
214	20250123	165100	151366235	2830	2830	2830	2830	0
215	20250123	165000	151366235	2830	2830	2830	2830	0
216	20250123	164900	151366235	2830	2830	2830	2830	0
217	20250123	164800	151366235	2830	2830	2830	2830	0
218	20250123	164700	151366235	2830	2830	2830	2830	0
219	20250123	164600	151366235	2830	2830	2830	2830	0
220	20250123	164500	151366235	2830	2830	2830	2830	0
221	20250123	164400	151366235	2830	2830	2830	2830	0
222	20250123	164300	151366235	2830	2830	2830	2830	0
223	20250123	164200	151366235	2830	2830	2830	2830	0
224	20250123	164100	151366235	2830	2830	2830	2830	0
225	20250123	164000	151366235	2830	2830	2830	2830	0
226	20250123	163900	151366235	2830	2830	2830	2830	0
227	20250123	163800	151366235	2830	2830	2830	2830	0
228	20250123	163700	151366235	2830	2830	2830	2830	0
229	20250123	163600	151366235	2830	2830	2830	2830	0
230	20250123	163500	151366235	2830	2830	2830	2830	0
231	20250123	163400	151366235	2830	2830	2830	2830	0
232	20250123	163300	151366235	2830	2830	2830	2830	0
233	20250123	163200	151366235	2830	2830	2830	2830	0
234	20250123	163100	151366235	2830	2830	2830	2830	0
235	20250123	163000	151366235	2830	2830	2830	2830	0
236	20250123	162900	151366235	2830	2830	2830	2830	0
237	20250123	162800	151366235	2830	2830	2830	2830	0
238	20250123	162700	151366235	2830	2830	2830	2830	0
239	20250123	162600	151366235	2830	2830	2830	2830	0
240	20250123	162500	151366235	2830	2830	2830	2830	0
241	20250123	162400	151366235	2830	2830	2830	2830	0
242	20250123	162300	151366235	2830	2830	2830	2830	1146
243	20250123	162200	151366235	2830	2830	2830	2830	0
244	20250123	162100	151366235	2830	2830	2830	2830	0
245	20250123	162000	151366235	2830	2830	2830	2830	0
246	20250123	161900	151366235	2830	2830	2830	2830	0
247	20250123	161800	151366235	2830	2830	2830	2830	0
248	20250123	161700	151366235	2830	2830	2830	2830	0
249	20250123	161600	151366235	2830	2830	2830	2830	0
250	20250123	161500	151366235	2830	2830	2830	2830	0
251	20250123	161400	151366235	2830	2830	2830	2830	0
252	20250123	161300	151366235	2830	2830	2830	2830	0
253	20250123	161200	151366235	2830	2830	2830	2830	0
254	20250123	161100	151366235	2830	2830	2830	2830	0
255	20250123	161000	151366235	2830	2830	2830	2830	0
256	20250123	160900	151366235	2830	2830	2830	2830	0
257	20250123	160800	151366235	2830	2830	2830	2830	0
258	20250123	160700	151366235	2830	2830	2830	2830	0
259	20250123	160600	151366235	2830	2830	2830	2830	0
260	20250123	160500	151366235	2830	2830	2830	2830	0
261	20250123	160400	151366235	2830	2830	2830	2830	0
262	20250123	160300	151366235	2830	2830	2830	2830	0
263	20250123	160200	151366235	2830	2830	2830	2830	0
264	20250123	160100	151366235	2830	2830	2830	2830	0
265	20250123	160000	151366235	2830	2830	2830	2830	0
266	20250123	155900	151366235	2830	2830	2830	2830	0
267	20250123	155800	151366235	2830	2830	2830	2830	0
268	20250123	155700	151366235	2830	2830	2830	2830	0
269	20250123	155600	151366235	2830	2830	2830	2830	0
270	20250123	155500	151366235	2830	2830	2830	2830	0
271	20250123	155400	151366235	2830	2830	2830	2830	0
272	20250123	155300	151366235	2830	2830	2830	2830	1146
273	20250123	155200	151366235	2830	2830	2830	2830	0
274	20250123	155100	151366235	2830	2830	2830	2830	0
275	20250123	155000	151366235	2830	2830	2830	2830	0
276	20250123	154900	151366235	2830	2830	2830	2830	0
277	20250123	154800	151366235	2830	2830	2830	2830	0
278	20250123	154700	151366235	2830	2830	2830	2830	0
279	20250123	154600	151366235	2830	2830	2830	2830	0
280	20250123	154500	151366235	2830	2830	2830	2830	0
281	20250123	154400	151366235	2830	2830	2830	2830	0
282	20250123	154300	151366235	2830	2830	2830	2830	0
283	20250123	154200	151366235	2830	2830	2830	2830	0
284	20250123	154100	151366235	2830	2830	2830	2830	0
285	20250123	154000	151366235	2830	2830	2830	2830	0
286	20250123	153900	151366235	2830	2830	2830	2830	0
287	20250123	153800	151366235	2830	2830	2830	2830	0
288	20250123	153700	151366235	2830	2830	2830	2830	0
289	20250123	153600	151366235	2830	2830	2830	2830	0
290	20250123	153500	151366235	2830	2830	2830	2830	0
291	20250123	153400	151366235	2830	2830	2830	2830	0
292	20250123	153300	151366235	2830	2830	2830	2830	0
293	20250123	153200	151366235	2830	2830	2830	2830	0
294	20250123	153100	151366235	2830	2830	2830	2830	0
295	20250123	153000	151366235	2830	2830	2830	2830	1146
296	20250123	152900	148123055	2820	2820	2820	2820	0
297	20250123	152800	148123055	2820	2820	2820	2820	0
298	20250123	152700	148123055	2820	2820	2820	2820	0
299	20250123	152600	148123055	2820	2820	2820	2820	0
300	20250123	152500	148123055	2820	2820	2820	2820	0
301	20250123	152400	148123055	2820	2820	2820	2820	0
302	20250123	152300	148123055	2820	2820	2820	2820	0
303	20250123	152200	148123055	2820	2820	2820	2820	0
304	20250123	152100	148123055	2820	2820	2820	2820	0
305	20250123	152000	148123055	2820	2820	2820	2820	0
306	20250123	151900	148123055	2820	2820	2820	2805	609
307	20250123	151800	146413245	2830	2830	2830	2830	0
308	20250123	151700	146413245	2830	2805	2830	2805	403
309	20250123	151600	145278430	2815	2815	2815	2805	65
310	20250123	151500	145096075	2805	2810	2815	2805	573
311	20250123	151400	143484355	2815	2815	2815	2815	1
312	20250123	151300	143481540	2815	2805	2815	2805	1002
313	20250123	151200	140670910	2815	2815	2815	2815	0
314	20250123	151100	140670910	2815	2810	2815	2810	251
315	20250123	151000	139965595	2810	2810	2810	2810	442
316	20250123	150900	138723575	2810	2810	2810	2810	1
317	20250123	150800	138720765	2805	2805	2805	2805	70
318	20250123	150700	138524415	2810	2805	2810	2805	71
319	20250123	150600	138325255	2810	2810	2810	2810	10
320	20250123	150500	138297155	2805	2805	2805	2805	13
321	20250123	150400	138260690	2815	2815	2815	2815	0
322	20250123	150300	138260690	2815	2805	2815	2805	144
323	20250123	150200	137856750	2815	2815	2815	2815	0
324	20250123	150100	137856750	2815	2805	2815	2805	72
325	20250123	150000	137654780	2815	2815	2815	2810	13
326	20250123	145900	137618235	2805	2805	2805	2805	19
327	20250123	145800	137564940	2815	2805	2815	2805	572
328	20250123	145700	135960470	2815	2815	2815	2815	0
329	20250123	145600	135960470	2815	2815	2815	2815	0
330	20250123	145500	135960470	2815	2815	2815	2815	0
331	20250123	145400	135960470	2815	2815	2815	2815	0
332	20250123	145300	135960470	2815	2815	2815	2815	0
333	20250123	145200	135960470	2815	2805	2815	2805	300
334	20250123	145100	135118960	2815	2815	2815	2815	1
335	20250123	145000	135116145	2810	2810	2810	2810	0
336	20250123	144900	135116145	2810	2810	2810	2810	3
337	20250123	144800	135107715	2810	2810	2810	2810	0
338	20250123	144700	135107715	2810	2810	2810	2810	738
339	20250123	144600	133033935	2810	2810	2810	2810	17
340	20250123	144500	132986165	2810	2810	2810	2810	0
341	20250123	144400	132986165	2810	2810	2810	2810	0
342	20250123	144300	132986165	2810	2810	2810	2810	0
343	20250123	144200	132986165	2810	2810	2810	2810	0
344	20250123	144100	132986165	2810	2810	2810	2810	0
345	20250123	144000	132986165	2810	2810	2810	2810	0
346	20250123	143900	132986165	2810	2810	2810	2810	0
347	20250123	143800	132986165	2810	2810	2810	2810	700
348	20250123	143700	131019165	2820	2820	2820	2820	0
349	20250123	143600	131019165	2820	2820	2820	2820	0
350	20250123	143500	131019165	2820	2820	2820	2820	0
351	20250123	143400	131019165	2820	2820	2820	2820	0
352	20250123	143300	131019165	2820	2820	2820	2820	0
353	20250123	143200	131019165	2820	2820	2820	2820	0
354	20250123	143100	131019165	2820	2820	2820	2820	10
355	20250123	143000	130990965	2820	2820	2820	2820	10
356	20250123	142900	130962765	2820	2820	2820	2820	0
357	20250123	142800	130962765	2820	2820	2820	2820	0
358	20250123	142700	130962765	2820	2820	2820	2820	0
359	20250123	142600	130962765	2820	2820	2820	2820	0
360	20250123	142500	130962765	2820	2820	2820	2820	1
361	20250123	142400	130959945	2810	2810	2810	2810	0
362	20250123	142300	130959945	2810	2810	2810	2810	16
363	20250123	142200	130914985	2805	2805	2805	2805	0
364	20250123	142100	130914985	2805	2805	2805	2805	0
365	20250123	142000	130914985	2805	2815	2815	2805	1700
366	20250123	141900	126140985	2815	2815	2815	2815	0
367	20250123	141800	126140985	2815	2815	2815	2815	160
368	20250123	141700	125690585	2825	2825	2825	2825	0
369	20250123	141600	125690585	2825	2825	2825	2825	1
370	20250123	141500	125687760	2830	2830	2830	2830	4
371	20250123	141400	125676440	2830	2830	2830	2830	0
372	20250123	141300	125676440	2830	2830	2830	2830	1
373	20250123	141200	125673610	2815	2815	2815	2815	38
374	20250123	141100	125566640	2830	2830	2830	2830	0
375	20250123	141000	125566640	2830	2830	2830	2830	0
376	20250123	140900	125566640	2830	2830	2830	2830	0
377	20250123	140800	125566640	2830	2830	2830	2830	0
378	20250123	140700	125566640	2830	2830	2830	2830	0
379	20250123	140600	125566640	2830	2830	2830	2830	0
380	20250123	140500	125566640	2830	2830	2830	2830	0
381	20250123	140400	125566640	2830	2830	2830	2830	0
382	20250123	140300	125566640	2830	2830	2830	2830	0
383	20250123	140200	125566640	2830	2830	2830	2830	0
384	20250123	140100	125566640	2830	2830	2830	2830	0
385	20250123	140000	125566640	2830	2830	2830	2830	0
386	20250123	135900	125566640	2830	2820	2830	2820	857
387	20250123	135800	123141520	2825	2825	2825	2825	0
388	20250123	135700	123141520	2825	2825	2825	2825	0
389	20250123	135600	123141520	2825	2825	2825	2825	0
390	20250123	135500	123141520	2825	2825	2825	2825	1
391	20250123	135400	123138695	2820	2820	2820	2820	0
392	20250123	135300	123138695	2820	2820	2820	2820	0
393	20250123	135200	123138695	2820	2820	2820	2820	35
394	20250123	135100	123039995	2825	2825	2825	2825	0
395	20250123	135000	123039995	2825	2825	2825	2825	0
396	20250123	134900	123039995	2825	2830	2830	2825	33
397	20250123	134800	122946765	2830	2830	2830	2830	0
398	20250123	134700	122946765	2830	2830	2830	2830	0
399	20250123	134600	122946765	2830	2830	2830	2830	1
400	20250123	134500	122943935	2825	2825	2825	2825	0
401	20250123	134400	122943935	2825	2825	2825	2825	36
402	20250123	134300	122842235	2825	2825	2825	2825	0
403	20250123	134200	122842235	2825	2825	2825	2825	0
404	20250123	134100	122842235	2825	2825	2825	2825	0
405	20250123	134000	122842235	2825	2825	2825	2825	0
406	20250123	133900	122842235	2825	2815	2825	2815	25
407	20250123	133800	122771850	2815	2815	2815	2815	1
408	20250123	133700	122769035	2825	2825	2825	2825	0
409	20250123	133600	122769035	2825	2825	2825	2825	0
410	20250123	133500	122769035	2825	2825	2825	2825	0
411	20250123	133400	122769035	2825	2820	2825	2820	4
412	20250123	133300	122757745	2825	2825	2825	2825	0
413	20250123	133200	122757745	2825	2825	2825	2820	4
414	20250123	133100	122746455	2825	2825	2825	2825	0
415	20250123	133000	122746455	2825	2825	2825	2825	0
416	20250123	132900	122746455	2825	2825	2825	2825	0
417	20250123	132800	122746455	2825	2825	2825	2825	0
418	20250123	132700	122746455	2825	2825	2825	2825	0
419	20250123	132600	122746455	2825	2825	2825	2825	0
420	20250123	132500	122746455	2825	2825	2825	2825	0
421	20250123	132400	122746455	2825	2825	2825	2825	0
422	20250123	132300	122746455	2825	2825	2825	2825	0
423	20250123	132200	122746455	2825	2825	2825	2825	10
424	20250123	132100	122718205	2825	2825	2825	2825	1
425	20250123	132000	122715380	2820	2820	2820	2820	0
426	20250123	131900	122715380	2820	2820	2820	2820	2
427	20250123	131800	122709740	2825	2825	2825	2825	0
428	20250123	131700	122709740	2825	2825	2825	2825	0
429	20250123	131600	122709740	2825	2825	2825	2825	0
430	20250123	131500	122709740	2825	2825	2825	2825	0
431	20250123	131400	122709740	2825	2820	2825	2820	39
432	20250123	131300	122599755	2820	2820	2820	2820	134
433	20250123	131200	122221875	2825	2825	2825	2825	0
434	20250123	131100	122221875	2825	2825	2825	2825	0
435	20250123	131000	122221875	2825	2825	2825	2825	0
436	20250123	130900	122221875	2825	2825	2825	2825	0
437	20250123	130800	122221875	2825	2825	2825	2825	0
438	20250123	130700	122221875	2825	2825	2825	2825	1
439	20250123	130600	122219050	2820	2820	2820	2820	19
440	20250123	130500	122165470	2830	2830	2830	2830	0
441	20250123	130400	122165470	2830	2830	2830	2830	0
442	20250123	130300	122165470	2830	2830	2830	2830	0
443	20250123	130200	122165470	2830	2830	2830	2830	0
444	20250123	130100	122165470	2830	2830	2830	2830	0
445	20250123	130000	122165470	2830	2830	2830	2830	0
446	20250123	125900	122165470	2830	2830	2830	2830	0
447	20250123	125800	122165470	2830	2830	2830	2830	0
448	20250123	125700	122165470	2830	2830	2830	2830	0
449	20250123	125600	122165470	2830	2830	2830	2830	0
450	20250123	125500	122165470	2830	2830	2830	2830	0
451	20250123	125400	122165470	2830	2830	2830	2830	0
452	20250123	125300	122165470	2830	2830	2830	2830	0
453	20250123	125200	122165470	2830	2830	2830	2830	0
454	20250123	125100	122165470	2830	2830	2830	2830	0
455	20250123	125000	122165470	2830	2830	2830	2830	0
456	20250123	124900	122165470	2830	2830	2830	2830	0
457	20250123	124800	122165470	2830	2830	2830	2830	0
458	20250123	124700	122165470	2830	2830	2830	2830	1
459	20250123	124600	122162640	2835	2815	2835	2815	420
460	20250123	124500	120974745	2815	2815	2815	2815	0
461	20250123	124400	120974745	2815	2815	2815	2815	200
462	20250123	124300	120411745	2825	2825	2825	2825	0
463	20250123	124200	120411745	2825	2825	2825	2825	0
464	20250123	124100	120411745	2825	2825	2825	2825	0
465	20250123	124000	120411745	2825	2815	2825	2815	200
466	20250123	123900	119848565	2815	2815	2815	2815	0
467	20250123	123800	119848565	2815	2815	2815	2815	235
468	20250123	123700	119187040	2820	2820	2820	2820	1
469	20250123	123600	119184220	2810	2810	2810	2810	1333
470	20250123	123500	115438490	2805	2800	2805	2795	6719
471	20250123	123400	96656795	2800	2815	2815	2800	7500
472	20250123	123300	75606500	2815	2815	2815	2815	0
473	20250123	123200	75606500	2815	2815	2815	2815	12
474	20250123	123100	75572720	2815	2815	2815	2815	0
475	20250123	123000	75572720	2815	2815	2815	2815	0
476	20250123	122900	75572720	2815	2815	2815	2815	0
477	20250123	122800	75572720	2815	2815	2815	2815	0
478	20250123	122700	75572720	2815	2815	2815	2815	0
479	20250123	122600	75572720	2815	2815	2815	2815	0
480	20250123	122500	75572720	2815	2815	2815	2815	0
481	20250123	122400	75572720	2815	2815	2815	2815	12
482	20250123	122300	75538940	2815	2815	2815	2815	0
483	20250123	122200	75538940	2815	2815	2815	2815	546
484	20250123	122100	74001950	2825	2825	2825	2825	50
485	20250123	122000	73860700	2825	2825	2825	2825	0
486	20250123	121900	73860700	2825	2820	2825	2820	51
487	20250123	121800	73716875	2820	2820	2820	2820	0
488	20250123	121700	73716875	2820	2820	2820	2820	0
489	20250123	121600	73716875	2820	2820	2820	2820	0
490	20250123	121500	73716875	2820	2820	2820	2820	0
491	20250123	121400	73716875	2820	2820	2820	2820	0
492	20250123	121300	73716875	2820	2820	2820	2820	0
493	20250123	121200	73716875	2820	2820	2820	2820	0
494	20250123	121100	73716875	2820	2820	2820	2820	1197
495	20250123	121000	70341335	2825	2825	2825	2825	0
496	20250123	120900	70341335	2825	2825	2825	2825	4
497	20250123	120800	70330035	2820	2820	2820	2820	0
498	20250123	120700	70330035	2820	2820	2820	2820	36
499	20250123	120600	70228515	2820	2820	2820	2820	0
500	20250123	120500	70228515	2820	2820	2820	2820	0
501	20250123	120400	70228515	2820	2820	2820	2820	0
502	20250123	120300	70228515	2820	2820	2820	2820	0
503	20250123	120200	70228515	2820	2820	2820	2820	0
504	20250123	120100	70228515	2820	2820	2820	2820	0
505	20250123	120000	70228515	2820	2825	2825	2820	550
506	20250123	115900	68676410	2830	2830	2830	2830	0
507	20250123	115800	68676410	2830	2830	2830	2830	0
508	20250123	115700	68676410	2830	2830	2830	2830	0
509	20250123	115600	68676410	2830	2830	2830	2830	0
510	20250123	115500	68676410	2830	2830	2830	2830	0
511	20250123	115400	68676410	2830	2825	2830	2825	101
512	20250123	115300	68391080	2825	2825	2825	2825	0
513	20250123	115200	68391080	2825	2825	2825	2825	20
514	20250123	115100	68334580	2830	2830	2830	2830	0
515	20250123	115000	68334580	2830	2830	2830	2830	0
516	20250123	114900	68334580	2830	2830	2830	2830	0
517	20250123	114800	68334580	2830	2830	2830	2830	1
518	20250123	114700	68331750	2825	2825	2825	2825	0
519	20250123	114600	68331750	2825	2825	2825	2825	0
520	20250123	114500	68331750	2825	2825	2825	2825	350
521	20250123	114400	67343000	2825	2825	2825	2825	0
522	20250123	114300	67343000	2825	2825	2825	2825	0
523	20250123	114200	67343000	2825	2825	2825	2825	0
524	20250123	114100	67343000	2825	2825	2825	2825	0
525	20250123	114000	67343000	2825	2825	2825	2825	1
526	20250123	113900	67340175	2830	2830	2830	2830	0
527	20250123	113800	67340175	2830	2830	2830	2830	0
528	20250123	113700	67340175	2830	2830	2830	2830	0
529	20250123	113600	67340175	2830	2830	2830	2830	0
530	20250123	113500	67340175	2830	2830	2830	2830	133
531	20250123	113400	66963785	2835	2835	2835	2835	0
532	20250123	113300	66963785	2835	2835	2835	2835	0
533	20250123	113200	66963785	2835	2835	2835	2835	200
534	20250123	113100	66396785	2830	2830	2830	2830	512
535	20250123	113000	64947825	2830	2830	2830	2830	0
536	20250123	112900	64947825	2830	2830	2830	2830	0
537	20250123	112800	64947825	2830	2830	2830	2830	0
538	20250123	112700	64947825	2830	2830	2830	2830	369
539	20250123	112600	63903555	2835	2830	2835	2830	23
540	20250123	112500	63838460	2830	2830	2830	2830	0
541	20250123	112400	63838460	2830	2830	2830	2830	0
542	20250123	112300	63838460	2830	2830	2830	2830	0
543	20250123	112200	63838460	2830	2830	2830	2830	1
544	20250123	112100	63835630	2835	2835	2835	2835	0
545	20250123	112000	63835630	2835	2835	2835	2835	0
546	20250123	111900	63835630	2835	2835	2835	2835	0
547	20250123	111800	63835630	2835	2835	2835	2835	0
548	20250123	111700	63835630	2835	2835	2835	2835	0
549	20250123	111600	63835630	2835	2835	2835	2835	0
550	20250123	111500	63835630	2835	2835	2835	2835	0
551	20250123	111400	63835630	2835	2835	2835	2835	0
552	20250123	111300	63835630	2835	2835	2835	2835	0
553	20250123	111200	63835630	2835	2835	2835	2835	0
554	20250123	111100	63835630	2835	2835	2835	2835	0
555	20250123	111000	63835630	2835	2835	2835	2835	0
556	20250123	110900	63835630	2835	2835	2835	2835	0
557	20250123	110800	63835630	2835	2835	2835	2835	0
558	20250123	110700	63835630	2835	2830	2835	2830	150
559	20250123	110600	63410425	2825	2825	2825	2825	460
560	20250123	110500	62110925	2835	2835	2835	2835	0
561	20250123	110400	62110925	2835	2825	2835	2825	51
562	20250123	110300	61966840	2835	2835	2835	2835	0
563	20250123	110200	61966840	2835	2830	2835	2830	376
564	20250123	110100	60900945	2835	2835	2835	2835	0
565	20250123	110000	60900945	2835	2835	2835	2835	0
566	20250123	105900	60900945	2835	2835	2835	2835	0
567	20250123	105800	60900945	2835	2835	2835	2835	0
568	20250123	105700	60900945	2835	2835	2835	2835	0
569	20250123	105600	60900945	2835	2835	2835	2835	0
570	20250123	105500	60900945	2835	2835	2835	2835	1
571	20250123	105400	60898110	2830	2830	2830	2830	357
572	20250123	105300	59887800	2830	2830	2830	2830	200
573	20250123	105200	59321800	2830	2830	2830	2830	0
574	20250123	105100	59321800	2830	2830	2830	2830	100
575	20250123	105000	59038800	2830	2830	2830	2830	0
576	20250123	104900	59038800	2830	2825	2830	2825	521
577	20250123	104800	57566935	2835	2835	2835	2835	30
578	20250123	104700	57481885	2835	2835	2835	2835	0
579	20250123	104600	57481885	2835	2835	2835	2835	0
580	20250123	104500	57481885	2835	2830	2835	2830	25
581	20250123	104400	57411120	2825	2825	2825	2825	197
582	20250123	104300	56854595	2825	2825	2825	2825	0
583	20250123	104200	56854595	2825	2825	2825	2825	18
584	20250123	104100	56803745	2830	2830	2830	2830	0
585	20250123	104000	56803745	2830	2830	2830	2830	0
586	20250123	103900	56803745	2830	2830	2830	2830	0
587	20250123	103800	56803745	2830	2830	2830	2830	0
588	20250123	103700	56803745	2830	2830	2830	2830	10
589	20250123	103600	56775445	2825	2825	2825	2825	0
590	20250123	103500	56775445	2825	2825	2825	2825	110
591	20250123	103400	56464695	2825	2825	2825	2825	0
592	20250123	103300	56464695	2825	2825	2825	2825	0
593	20250123	103200	56464695	2825	2825	2825	2825	1
594	20250123	103100	56461870	2825	2825	2825	2825	0
595	20250123	103000	56461870	2825	2825	2825	2825	0
596	20250123	102900	56461870	2825	2820	2825	2820	94
597	20250123	102800	56196325	2825	2825	2825	2825	0
598	20250123	102700	56196325	2825	2825	2825	2825	18
599	20250123	102600	56145475	2825	2825	2825	2825	172
600	20250123	102500	55659575	2825	2825	2825	2825	0
601	20250123	102400	55659575	2825	2825	2825	2825	0
602	20250123	102300	55659575	2825	2825	2825	2825	4
603	20250123	102200	55648275	2830	2830	2830	2830	0
604	20250123	102100	55648275	2830	2830	2830	2830	0
605	20250123	102000	55648275	2830	2830	2830	2830	6
606	20250123	101900	55631295	2825	2825	2825	2825	0
607	20250123	101800	55631295	2825	2825	2825	2825	1
608	20250123	101700	55628470	2825	2830	2830	2825	59
609	20250123	101600	55461790	2830	2830	2830	2830	5
610	20250123	101500	55447640	2830	2830	2830	2830	0
611	20250123	101400	55447640	2830	2830	2830	2830	30
612	20250123	101300	55362740	2830	2830	2830	2830	0
613	20250123	101200	55362740	2830	2830	2830	2830	0
614	20250123	101100	55362740	2830	2830	2830	2830	2
615	20250123	101000	55357080	2830	2820	2835	2820	266
616	20250123	100900	54603945	2820	2820	2820	2820	501
617	20250123	100800	53191125	2815	2820	2820	2815	404
618	20250123	100700	52053845	2830	2830	2830	2830	0
619	20250123	100600	52053845	2830	2830	2830	2830	1
620	20250123	100500	52051015	2825	2825	2825	2825	0
621	20250123	100400	52051015	2825	2825	2825	2825	0
622	20250123	100300	52051015	2825	2825	2825	2825	1000
623	20250123	100200	49226015	2825	2825	2825	2825	0
624	20250123	100100	49226015	2825	2825	2825	2825	60
625	20250123	100000	49056515	2815	2815	2815	2815	0
626	20250123	095900	49056515	2815	2815	2815	2815	122
627	20250123	095800	48713085	2815	2815	2815	2815	113
628	20250123	095700	48394990	2815	2815	2815	2815	0
629	20250123	095600	48394990	2815	2815	2815	2815	200
630	20250123	095500	47831990	2815	2815	2815	2815	100
631	20250123	095400	47550490	2815	2815	2815	2815	72
632	20250123	095300	47347810	2825	2825	2825	2825	0
633	20250123	095200	47347810	2825	2825	2825	2825	0
634	20250123	095100	47347810	2825	2825	2825	2825	0
635	20250123	095000	47347810	2825	2825	2825	2825	0
636	20250123	094900	47347810	2825	2825	2825	2825	0
637	20250123	094800	47347810	2825	2825	2825	2825	0
638	20250123	094700	47347810	2825	2825	2825	2825	0
639	20250123	094600	47347810	2825	2825	2825	2825	0
640	20250123	094500	47347810	2825	2825	2825	2825	30
641	20250123	094400	47263060	2825	2820	2825	2820	700
642	20250123	094300	45287180	2820	2815	2820	2815	216
643	20250123	094200	44678730	2815	2815	2815	2815	101
644	20250123	094100	44394415	2810	2810	2810	2810	0
645	20250123	094000	44394415	2810	2810	2810	2810	93
646	20250123	093900	44133085	2810	2810	2810	2810	10
647	20250123	093800	44104985	2810	2810	2810	2810	0
648	20250123	093700	44104985	2810	2810	2810	2810	134
649	20250123	093600	43728445	2810	2810	2810	2810	30
650	20250123	093500	43644145	2810	2810	2810	2810	2
651	20250123	093400	43638525	2800	2800	2800	2800	0
652	20250123	093300	43638525	2800	2800	2800	2800	0
653	20250123	093200	43638525	2800	2800	2800	2800	8
654	20250123	093100	43616125	2800	2810	2810	2800	1011
655	20250123	093000	40785215	2800	2810	2810	2800	105
656	20250123	092900	40490215	2810	2800	2810	2795	554
657	20250123	092800	38941750	2800	2800	2800	2800	3534
658	20250123	092700	29046550	2810	2805	2810	2805	82
659	20250123	092600	28816530	2805	2805	2805	2805	95
660	20250123	092500	28550055	2810	2810	2810	2810	0
661	20250123	092400	28550055	2810	2810	2810	2810	56
662	20250123	092300	28392695	2810	2805	2810	2805	152
663	20250123	092200	27966325	2805	2805	2805	2805	210
664	20250123	092100	27377275	2805	2805	2805	2805	0
665	20250123	092000	27377275	2805	2805	2805	2805	1083
666	20250123	091900	24339460	2805	2805	2805	2805	0
667	20250123	091800	24339460	2805	2810	2810	2805	1000
668	20250123	091700	21531165	2815	2815	2815	2815	105
669	20250123	091600	21235590	2815	2815	2815	2815	0
670	20250123	091500	21235590	2815	2815	2815	2815	8
671	20250123	091400	21213070	2810	2815	2815	2810	411
672	20250123	091300	20057655	2815	2815	2815	2815	101
673	20250123	091200	19773340	2815	2815	2815	2815	11
674	20250123	091100	19742375	2815	2815	2815	2815	18
675	20250123	091000	19691705	2815	2825	2825	2815	560
676	20250123	090900	18115205	2810	2820	2820	2810	1530
677	20250123	090800	13808205	2820	2820	2820	2820	0
678	20250123	090700	13808205	2820	2820	2820	2820	133
679	20250123	090600	13433145	2825	2825	2825	2825	0
680	20250123	090500	13433145	2825	2815	2825	2815	507
681	20250123	090400	12005930	2815	2835	2835	2815	3036
682	20250123	090300	3440120	2840	2840	2840	2840	0
683	20250123	090200	3440120	2840	2840	2840	2840	1
684	20250123	090100	3437280	2845	2845	2845	2845	1
685	20250123	090000	3434435	2845	2855	2855	2845	1204