KissMeData/195500/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203700	165778280	2940	2940	2940	2940	160
3	20250122	203600	165778280	2940	2940	2940	2940	0
4	20250122	203500	165778280	2940	2940	2940	2940	0
5	20250122	203400	165778280	2940	2940	2940	2940	0
6	20250122	203300	165778280	2940	2940	2940	2940	0
7	20250122	203200	165778280	2940	2940	2940	2940	0
8	20250122	203100	165778280	2940	2940	2940	2940	0
9	20250122	203000	165778280	2940	2940	2940	2940	0
10	20250122	202900	165778280	2940	2940	2940	2940	0
11	20250122	202800	165778280	2940	2940	2940	2940	0
12	20250122	202700	165778280	2940	2940	2940	2940	0
13	20250122	202600	165778280	2940	2940	2940	2940	0
14	20250122	202500	165778280	2940	2940	2940	2940	0
15	20250122	202400	165778280	2940	2940	2940	2940	0
16	20250122	202300	165778280	2940	2940	2940	2940	0
17	20250122	202200	165778280	2940	2940	2940	2940	0
18	20250122	202100	165778280	2940	2940	2940	2940	0
19	20250122	202000	165778280	2940	2940	2940	2940	0
20	20250122	201900	165778280	2940	2940	2940	2940	0
21	20250122	201800	165778280	2940	2940	2940	2940	0
22	20250122	201700	165778280	2940	2940	2940	2940	0
23	20250122	201600	165778280	2940	2940	2940	2940	0
24	20250122	201500	165778280	2940	2940	2940	2940	0
25	20250122	201400	165778280	2940	2940	2940	2940	0
26	20250122	201300	165778280	2940	2940	2940	2940	0
27	20250122	201200	165778280	2940	2940	2940	2940	0
28	20250122	201100	165778280	2940	2940	2940	2940	0
29	20250122	201000	165778280	2940	2940	2940	2940	0
30	20250122	200900	165778280	2940	2940	2940	2940	0
31	20250122	200800	165778280	2940	2940	2940	2940	0
32	20250122	200700	165778280	2940	2940	2940	2940	160
33	20250122	200600	165778280	2940	2940	2940	2940	0
34	20250122	200500	165778280	2940	2940	2940	2940	0
35	20250122	200400	165778280	2940	2940	2940	2940	0
36	20250122	200300	165778280	2940	2940	2940	2940	0
37	20250122	200200	165778280	2940	2940	2940	2940	0
38	20250122	200100	165778280	2940	2940	2940	2940	0
39	20250122	200000	165778280	2940	2940	2940	2940	0
40	20250122	195900	165778280	2940	2940	2940	2940	0
41	20250122	195800	165778280	2940	2940	2940	2940	0
42	20250122	195700	165778280	2940	2940	2940	2940	0
43	20250122	195600	165778280	2940	2940	2940	2940	0
44	20250122	195500	165778280	2940	2940	2940	2940	0
45	20250122	195400	165778280	2940	2940	2940	2940	0
46	20250122	195300	165778280	2940	2940	2940	2940	0
47	20250122	195200	165778280	2940	2940	2940	2940	0
48	20250122	195100	165778280	2940	2940	2940	2940	0
49	20250122	195000	165778280	2940	2940	2940	2940	0
50	20250122	194900	165778280	2940	2940	2940	2940	0
51	20250122	194800	165778280	2940	2940	2940	2940	0
52	20250122	194700	165778280	2940	2940	2940	2940	0
53	20250122	194600	165778280	2940	2940	2940	2940	0
54	20250122	194500	165778280	2940	2940	2940	2940	0
55	20250122	194400	165778280	2940	2940	2940	2940	0
56	20250122	194300	165778280	2940	2940	2940	2940	0
57	20250122	194200	165778280	2940	2940	2940	2940	0
58	20250122	194100	165778280	2940	2940	2940	2940	0
59	20250122	194000	165778280	2940	2940	2940	2940	0
60	20250122	193900	165778280	2940	2940	2940	2940	0
61	20250122	193800	165778280	2940	2940	2940	2940	0
62	20250122	193700	165778280	2940	2940	2940	2940	160
63	20250122	193600	165778280	2940	2940	2940	2940	0
64	20250122	193500	165778280	2940	2940	2940	2940	0
65	20250122	193400	165778280	2940	2940	2940	2940	0
66	20250122	193300	165778280	2940	2940	2940	2940	0
67	20250122	193200	165778280	2940	2940	2940	2940	0
68	20250122	193100	165778280	2940	2940	2940	2940	0
69	20250122	193000	165778280	2940	2940	2940	2940	0
70	20250122	192900	165778280	2940	2940	2940	2940	0
71	20250122	192800	165778280	2940	2940	2940	2940	0
72	20250122	192700	165778280	2940	2940	2940	2940	0
73	20250122	192600	165778280	2940	2940	2940	2940	0
74	20250122	192500	165778280	2940	2940	2940	2940	0
75	20250122	192400	165778280	2940	2940	2940	2940	0
76	20250122	192300	165778280	2940	2940	2940	2940	0
77	20250122	192200	165778280	2940	2940	2940	2940	0
78	20250122	192100	165778280	2940	2940	2940	2940	0
79	20250122	192000	165778280	2940	2940	2940	2940	0
80	20250122	191900	165778280	2940	2940	2940	2940	0
81	20250122	191800	165778280	2940	2940	2940	2940	0
82	20250122	191700	165778280	2940	2940	2940	2940	0
83	20250122	191600	165778280	2940	2940	2940	2940	0
84	20250122	191500	165778280	2940	2940	2940	2940	0
85	20250122	191400	165778280	2940	2940	2940	2940	0
86	20250122	191300	165778280	2940	2940	2940	2940	0
87	20250122	191200	165778280	2940	2940	2940	2940	0
88	20250122	191100	165778280	2940	2940	2940	2940	0
89	20250122	191000	165778280	2940	2940	2940	2940	0
90	20250122	190900	165778280	2940	2940	2940	2940	0
91	20250122	190800	165778280	2940	2940	2940	2940	0
92	20250122	190700	165778280	2940	2940	2940	2940	160
93	20250122	190600	165778280	2940	2940	2940	2940	0
94	20250122	190500	165778280	2940	2940	2940	2940	0
95	20250122	190400	165778280	2940	2940	2940	2940	0
96	20250122	190300	165778280	2940	2940	2940	2940	0
97	20250122	190200	165778280	2940	2940	2940	2940	0
98	20250122	190100	165778280	2940	2940	2940	2940	0
99	20250122	190000	165778280	2940	2940	2940	2940	0
100	20250122	185900	165778280	2940	2940	2940	2940	0
101	20250122	185800	165778280	2940	2940	2940	2940	0
102	20250122	185700	165778280	2940	2940	2940	2940	0
103	20250122	185600	165778280	2940	2940	2940	2940	0
104	20250122	185500	165778280	2940	2940	2940	2940	0
105	20250122	185400	165778280	2940	2940	2940	2940	0
106	20250122	185300	165778280	2940	2940	2940	2940	0
107	20250122	185200	165778280	2940	2940	2940	2940	0
108	20250122	185100	165778280	2940	2940	2940	2940	0
109	20250122	185000	165778280	2940	2940	2940	2940	0
110	20250122	184900	165778280	2940	2940	2940	2940	0
111	20250122	184800	165778280	2940	2940	2940	2940	0
112	20250122	184700	165778280	2940	2940	2940	2940	0
113	20250122	184600	165778280	2940	2940	2940	2940	0
114	20250122	184500	165778280	2940	2940	2940	2940	0
115	20250122	184400	165778280	2940	2940	2940	2940	0
116	20250122	184300	165778280	2940	2940	2940	2940	0
117	20250122	184200	165778280	2940	2940	2940	2940	0
118	20250122	184100	165778280	2940	2940	2940	2940	0
119	20250122	184000	165778280	2940	2940	2940	2940	0
120	20250122	183900	165778280	2940	2940	2940	2940	0
121	20250122	183800	165778280	2940	2940	2940	2940	0
122	20250122	183700	165778280	2940	2940	2940	2940	160
123	20250122	183600	165778280	2940	2940	2940	2940	0
124	20250122	183500	165778280	2940	2940	2940	2940	0
125	20250122	183400	165778280	2940	2940	2940	2940	0
126	20250122	183300	165778280	2940	2940	2940	2940	0
127	20250122	183200	165778280	2940	2940	2940	2940	0
128	20250122	183100	165778280	2940	2940	2940	2940	0
129	20250122	183000	165778280	2940	2940	2940	2940	0
130	20250122	182900	165778280	2940	2940	2940	2940	0
131	20250122	182800	165778280	2940	2940	2940	2940	0
132	20250122	182700	165778280	2940	2940	2940	2940	0
133	20250122	182600	165778280	2940	2940	2940	2940	0
134	20250122	182500	165778280	2940	2940	2940	2940	0
135	20250122	182400	165778280	2940	2940	2940	2940	0
136	20250122	182300	165778280	2940	2940	2940	2940	0
137	20250122	182200	165778280	2940	2940	2940	2940	0
138	20250122	182100	165778280	2940	2940	2940	2940	0
139	20250122	182000	165778280	2940	2940	2940	2940	0
140	20250122	181900	165778280	2940	2940	2940	2940	0
141	20250122	181800	165778280	2940	2940	2940	2940	0
142	20250122	181700	165778280	2940	2940	2940	2940	0
143	20250122	181600	165778280	2940	2940	2940	2940	0
144	20250122	181500	165778280	2940	2940	2940	2940	0
145	20250122	181400	165778280	2940	2940	2940	2940	0
146	20250122	181300	165778280	2940	2940	2940	2940	0
147	20250122	181200	165778280	2940	2940	2940	2940	0
148	20250122	181100	165778280	2940	2940	2940	2940	0
149	20250122	181000	165778280	2940	2940	2940	2940	0
150	20250122	180900	165778280	2940	2940	2940	2940	0
151	20250122	180800	165778280	2940	2940	2940	2940	0
152	20250122	180700	165778280	2940	2940	2940	2940	160
153	20250122	180600	165778280	2940	2940	2940	2940	0
154	20250122	180500	165778280	2940	2940	2940	2940	0
155	20250122	180400	165778280	2940	2940	2940	2940	0
156	20250122	180300	165778280	2940	2940	2940	2940	0
157	20250122	180200	165778280	2940	2940	2940	2940	0
158	20250122	180100	165778280	2940	2940	2940	2940	0
159	20250122	180000	165778280	2940	2940	2940	2940	0
160	20250122	175900	165778280	2940	2940	2940	2940	0
161	20250122	175800	165778280	2940	2940	2940	2940	0
162	20250122	175700	165778280	2940	2940	2940	2940	0
163	20250122	175600	165778280	2940	2940	2940	2940	0
164	20250122	175500	165778280	2940	2940	2940	2940	0
165	20250122	175400	165778280	2940	2940	2940	2940	0
166	20250122	175300	165778280	2940	2940	2940	2940	0
167	20250122	175200	165778280	2940	2940	2940	2940	0
168	20250122	175100	165778280	2940	2940	2940	2940	0
169	20250122	175000	165778280	2940	2940	2940	2940	0
170	20250122	174900	165778280	2940	2940	2940	2940	0
171	20250122	174800	165778280	2940	2940	2940	2940	0
172	20250122	174700	165778280	2940	2940	2940	2940	0
173	20250122	174600	165778280	2940	2940	2940	2940	0
174	20250122	174500	165778280	2940	2940	2940	2940	0
175	20250122	174400	165778280	2940	2940	2940	2940	0
176	20250122	174300	165778280	2940	2940	2940	2940	0
177	20250122	174200	165778280	2940	2940	2940	2940	0
178	20250122	174100	165778280	2940	2940	2940	2940	0
179	20250122	174000	165778280	2940	2940	2940	2940	0
180	20250122	173900	165778280	2940	2940	2940	2940	0
181	20250122	173800	165778280	2940	2940	2940	2940	0
182	20250122	173700	165778280	2940	2940	2940	2940	160
183	20250122	173600	165778280	2940	2940	2940	2940	0
184	20250122	173500	165778280	2940	2940	2940	2940	0
185	20250122	173400	165778280	2940	2940	2940	2940	0
186	20250122	173300	165778280	2940	2940	2940	2940	0
187	20250122	173200	165778280	2940	2940	2940	2940	0
188	20250122	173100	165778280	2940	2940	2940	2940	0
189	20250122	173000	165778280	2940	2940	2940	2940	0
190	20250122	172900	165778280	2940	2940	2940	2940	0
191	20250122	172800	165778280	2940	2940	2940	2940	0
192	20250122	172700	165778280	2940	2940	2940	2940	0
193	20250122	172600	165778280	2940	2940	2940	2940	0
194	20250122	172500	165778280	2940	2940	2940	2940	0
195	20250122	172400	165778280	2940	2940	2940	2940	0
196	20250122	172300	165778280	2940	2940	2940	2940	0
197	20250122	172200	165778280	2940	2940	2940	2940	0
198	20250122	172100	165778280	2940	2940	2940	2940	0
199	20250122	172000	165778280	2940	2940	2940	2940	0
200	20250122	171900	165778280	2940	2940	2940	2940	0
201	20250122	171800	165778280	2940	2940	2940	2940	0
202	20250122	171700	165778280	2940	2940	2940	2940	0
203	20250122	171600	165778280	2940	2940	2940	2940	0
204	20250122	171500	165778280	2940	2940	2940	2940	0
205	20250122	171400	165778280	2940	2940	2940	2940	0
206	20250122	171300	165778280	2940	2940	2940	2940	0
207	20250122	171200	165778280	2940	2940	2940	2940	0
208	20250122	171100	165778280	2940	2940	2940	2940	0
209	20250122	171000	165778280	2940	2940	2940	2940	0
210	20250122	170900	165778280	2940	2940	2940	2940	0
211	20250122	170800	165778280	2940	2940	2940	2940	0
212	20250122	170700	165778280	2940	2940	2940	2940	160
213	20250122	170600	165778280	2940	2940	2940	2940	0
214	20250122	170500	165778280	2940	2940	2940	2940	0
215	20250122	170400	165778280	2940	2940	2940	2940	0
216	20250122	170300	165778280	2940	2940	2940	2940	0
217	20250122	170200	165778280	2940	2940	2940	2940	0
218	20250122	170100	165778280	2940	2940	2940	2940	0
219	20250122	170000	165778280	2940	2940	2940	2940	0
220	20250122	165900	165778280	2940	2940	2940	2940	0
221	20250122	165800	165778280	2940	2940	2940	2940	0
222	20250122	165700	165778280	2940	2940	2940	2940	0
223	20250122	165600	165778280	2940	2940	2940	2940	0
224	20250122	165500	165778280	2940	2940	2940	2940	0
225	20250122	165400	165778280	2940	2940	2940	2940	0
226	20250122	165300	165778280	2940	2940	2940	2940	0
227	20250122	165200	165778280	2940	2940	2940	2940	0
228	20250122	165100	165778280	2940	2940	2940	2940	0
229	20250122	165000	165778280	2940	2940	2940	2940	0
230	20250122	164900	165778280	2940	2940	2940	2940	0
231	20250122	164800	165778280	2940	2940	2940	2940	0
232	20250122	164700	165778280	2940	2940	2940	2940	0
233	20250122	164600	165778280	2940	2940	2940	2940	0
234	20250122	164500	165778280	2940	2940	2940	2940	0
235	20250122	164400	165778280	2940	2940	2940	2940	0
236	20250122	164300	165778280	2940	2940	2940	2940	0
237	20250122	164200	165778280	2940	2940	2940	2940	0
238	20250122	164100	165778280	2940	2940	2940	2940	0
239	20250122	164000	165778280	2940	2940	2940	2940	0
240	20250122	163900	165778280	2940	2940	2940	2940	0
241	20250122	163800	165778280	2940	2940	2940	2940	0
242	20250122	163700	165778280	2940	2940	2940	2940	160
243	20250122	163600	165778280	2940	2940	2940	2940	0
244	20250122	163500	165778280	2940	2940	2940	2940	0
245	20250122	163400	165778280	2940	2940	2940	2940	0
246	20250122	163300	165778280	2940	2940	2940	2940	0
247	20250122	163200	165778280	2940	2940	2940	2940	0
248	20250122	163100	165778280	2940	2940	2940	2940	0
249	20250122	163000	165778280	2940	2940	2940	2940	0
250	20250122	162900	165778280	2940	2940	2940	2940	0
251	20250122	162800	165778280	2940	2940	2940	2940	0
252	20250122	162700	165778280	2940	2940	2940	2940	0
253	20250122	162600	165778280	2940	2940	2940	2940	0
254	20250122	162500	165778280	2940	2940	2940	2940	0
255	20250122	162400	165778280	2940	2940	2940	2940	0
256	20250122	162300	165778280	2940	2940	2940	2940	0
257	20250122	162200	165778280	2940	2940	2940	2940	0
258	20250122	162100	165778280	2940	2940	2940	2940	0
259	20250122	162000	165778280	2940	2940	2940	2940	0
260	20250122	161900	165778280	2940	2940	2940	2940	0
261	20250122	161800	165778280	2940	2940	2940	2940	0
262	20250122	161700	165778280	2940	2940	2940	2940	0
263	20250122	161600	165778280	2940	2940	2940	2940	0
264	20250122	161500	165778280	2940	2940	2940	2940	0
265	20250122	161400	165778280	2940	2940	2940	2940	0
266	20250122	161300	165778280	2940	2940	2940	2940	0
267	20250122	161200	165778280	2940	2940	2940	2940	0
268	20250122	161100	165778280	2940	2940	2940	2940	0
269	20250122	161000	165778280	2940	2940	2940	2940	0
270	20250122	160900	165778280	2940	2940	2940	2940	0
271	20250122	160800	165778280	2940	2940	2940	2940	0
272	20250122	160700	165778280	2940	2940	2940	2940	160
273	20250122	160600	165778280	2940	2940	2940	2940	0
274	20250122	160500	165778280	2940	2940	2940	2940	0
275	20250122	160400	165778280	2940	2940	2940	2940	0
276	20250122	160300	165778280	2940	2940	2940	2940	0
277	20250122	160200	165778280	2940	2940	2940	2940	0
278	20250122	160100	165778280	2940	2940	2940	2940	0
279	20250122	160000	165778280	2940	2940	2940	2940	0
280	20250122	155900	165778280	2940	2940	2940	2940	0
281	20250122	155800	165778280	2940	2940	2940	2940	0
282	20250122	155700	165778280	2940	2940	2940	2940	0
283	20250122	155600	165778280	2940	2940	2940	2940	0
284	20250122	155500	165778280	2940	2940	2940	2940	0
285	20250122	155400	165778280	2940	2940	2940	2940	0
286	20250122	155300	165778280	2940	2940	2940	2940	0
287	20250122	155200	165778280	2940	2940	2940	2940	0
288	20250122	155100	165778280	2940	2940	2940	2940	0
289	20250122	155000	165778280	2940	2940	2940	2940	0
290	20250122	154900	165778280	2940	2940	2940	2940	0
291	20250122	154800	165778280	2940	2940	2940	2940	0
292	20250122	154700	165778280	2940	2940	2940	2940	0
293	20250122	154600	165778280	2940	2940	2940	2940	0
294	20250122	154500	165778280	2940	2940	2940	2940	0
295	20250122	154400	165778280	2940	2940	2940	2940	0
296	20250122	154300	165778280	2940	2940	2940	2940	0
297	20250122	154200	165778280	2940	2940	2940	2940	0
298	20250122	154100	165778280	2940	2940	2940	2940	0
299	20250122	154000	165778280	2940	2940	2940	2940	0
300	20250122	153900	165778280	2940	2940	2940	2940	0
301	20250122	153800	165778280	2940	2940	2940	2940	0
302	20250122	153700	165778280	2940	2940	2940	2940	160
303	20250122	153600	165778280	2940	2940	2940	2940	0
304	20250122	153500	165778280	2940	2940	2940	2940	0
305	20250122	153400	165778280	2940	2940	2940	2940	0
306	20250122	153300	165778280	2940	2940	2940	2940	0
307	20250122	153200	165778280	2940	2940	2940	2940	0
308	20250122	153100	165778280	2940	2940	2940	2940	0
309	20250122	153000	165778280	2940	2940	2940	2940	160
310	20250122	152900	165307880	2955	2955	2955	2955	0
311	20250122	152800	165307880	2955	2955	2955	2955	0
312	20250122	152700	165307880	2955	2955	2955	2955	0
313	20250122	152600	165307880	2955	2955	2955	2955	0
314	20250122	152500	165307880	2955	2955	2955	2955	0
315	20250122	152400	165307880	2955	2955	2955	2955	0
316	20250122	152300	165307880	2955	2955	2955	2955	0
317	20250122	152200	165307880	2955	2955	2955	2955	0
318	20250122	152100	165307880	2955	2955	2955	2955	0
319	20250122	152000	165307880	2955	2955	2955	2955	0
320	20250122	151900	165307880	2955	2950	2955	2940	45
321	20250122	151800	165175090	2955	2950	2955	2950	60
322	20250122	151700	164998085	2950	2940	2950	2940	535
323	20250122	151600	163420185	2940	2940	2940	2940	0
324	20250122	151500	163420185	2940	2940	2940	2940	122
325	20250122	151400	163061505	2955	2955	2955	2955	0
326	20250122	151300	163061505	2955	2955	2955	2955	0
327	20250122	151200	163061505	2955	2955	2955	2955	0
328	20250122	151100	163061505	2955	2955	2955	2955	0
329	20250122	151000	163061505	2955	2945	2955	2945	340
330	20250122	150900	162058600	2935	2935	2935	2935	0
331	20250122	150800	162058600	2935	2945	2945	2935	1200
332	20250122	150700	158526600	2945	2945	2945	2945	0
333	20250122	150600	158526600	2945	2945	2945	2945	50
334	20250122	150500	158379350	2935	2935	2935	2935	0
335	20250122	150400	158379350	2935	2935	2935	2935	0
336	20250122	150300	158379350	2935	2935	2935	2935	0
337	20250122	150200	158379350	2935	2935	2935	2935	0
338	20250122	150100	158379350	2935	2935	2935	2935	0
339	20250122	150000	158379350	2935	2935	2935	2935	0
340	20250122	145900	158379350	2935	2950	2950	2935	101
341	20250122	145800	158082900	2950	2935	2950	2935	204
342	20250122	145700	157484100	2955	2955	2955	2955	1
343	20250122	145600	157481145	2930	2945	2945	2930	90
344	20250122	145500	157217420	2955	2955	2955	2955	0
345	20250122	145400	157217420	2955	2955	2955	2955	0
346	20250122	145300	157217420	2955	2950	2955	2950	2874
347	20250122	145200	148738950	2955	2955	2955	2955	200
348	20250122	145100	148147950	2955	2950	2955	2950	31
349	20250122	145000	148056495	2960	2960	2960	2960	0
350	20250122	144900	148056495	2960	2955	2960	2955	735
351	20250122	144800	145884565	2955	2955	2955	2950	84
352	20250122	144700	145636745	2950	2955	2955	2950	309
353	20250122	144600	144725010	2950	2950	2950	2950	13
354	20250122	144500	144686660	2960	2960	2960	2960	0
355	20250122	144400	144686660	2960	2950	2960	2950	1341
356	20250122	144300	140719855	2955	2955	2955	2955	1
357	20250122	144200	140716900	2960	2940	2960	2940	6978
358	20250122	144100	120161690	2940	2935	2940	2935	2540
359	20250122	144000	112705425	2935	2935	2935	2935	0
360	20250122	143900	112705425	2935	2935	2935	2935	200
361	20250122	143800	112118425	2935	2935	2935	2935	0
362	20250122	143700	112118425	2935	2935	2935	2935	0
363	20250122	143600	112118425	2935	2935	2935	2935	0
364	20250122	143500	112118425	2935	2935	2935	2935	0
365	20250122	143400	112118425	2935	2935	2935	2935	0
366	20250122	143300	112118425	2935	2935	2935	2935	0
367	20250122	143200	112118425	2935	2935	2935	2935	0
368	20250122	143100	112118425	2935	2935	2935	2935	0
369	20250122	143000	112118425	2935	2935	2935	2935	0
370	20250122	142900	112118425	2935	2935	2935	2935	0
371	20250122	142800	112118425	2935	2935	2935	2935	0
372	20250122	142700	112118425	2935	2935	2935	2935	0
373	20250122	142600	112118425	2935	2935	2935	2935	1
374	20250122	142500	112115490	2935	2935	2935	2935	0
375	20250122	142400	112115490	2935	2935	2935	2935	0
376	20250122	142300	112115490	2935	2935	2935	2935	0
377	20250122	142200	112115490	2935	2935	2935	2935	0
378	20250122	142100	112115490	2935	2935	2935	2935	1
379	20250122	142000	112112555	2920	2925	2925	2920	200
380	20250122	141900	111528525	2935	2935	2935	2935	0
381	20250122	141800	111528525	2935	2925	2935	2925	101
382	20250122	141700	111233090	2925	2930	2930	2925	1260
383	20250122	141600	107545760	2935	2935	2935	2935	0
384	20250122	141500	107545760	2935	2935	2935	2930	376
385	20250122	141400	106442375	2935	2935	2935	2935	0
386	20250122	141300	106442375	2935	2935	2935	2935	10
387	20250122	141200	106413025	2925	2925	2925	2925	111
388	20250122	141100	106088350	2935	2935	2935	2935	0
389	20250122	141000	106088350	2935	2935	2935	2935	0
390	20250122	140900	106088350	2935	2935	2935	2935	0
391	20250122	140800	106088350	2935	2935	2935	2935	0
392	20250122	140700	106088350	2935	2935	2935	2935	0
393	20250122	140600	106088350	2935	2935	2935	2935	0
394	20250122	140500	106088350	2935	2935	2935	2935	0
395	20250122	140400	106088350	2935	2935	2935	2935	0
396	20250122	140300	106088350	2935	2935	2935	2935	0
397	20250122	140200	106088350	2935	2935	2935	2935	0
398	20250122	140100	106088350	2935	2935	2935	2935	0
399	20250122	140000	106088350	2935	2935	2935	2935	0
400	20250122	135900	106088350	2935	2935	2935	2935	0
401	20250122	135800	106088350	2935	2935	2935	2935	0
402	20250122	135700	106088350	2935	2935	2935	2935	0
403	20250122	135600	106088350	2935	2935	2935	2935	1
404	20250122	135500	106085415	2930	2930	2930	2930	1000
405	20250122	135400	103155415	2935	2935	2935	2935	20
406	20250122	135300	103096715	2935	2935	2935	2935	0
407	20250122	135200	103096715	2935	2935	2935	2935	0
408	20250122	135100	103096715	2935	2935	2935	2935	0
409	20250122	135000	103096715	2935	2935	2935	2935	0
410	20250122	134900	103096715	2935	2935	2935	2935	0
411	20250122	134800	103096715	2935	2935	2935	2935	0
412	20250122	134700	103096715	2935	2935	2935	2935	1
413	20250122	134600	103093780	2930	2930	2930	2930	0
414	20250122	134500	103093780	2930	2930	2930	2930	885
415	20250122	134400	100500730	2930	2930	2930	2930	0
416	20250122	134300	100500730	2930	2930	2930	2930	0
417	20250122	134200	100500730	2930	2930	2930	2930	0
418	20250122	134100	100500730	2930	2930	2930	2930	0
419	20250122	134000	100500730	2930	2930	2930	2930	341
420	20250122	133900	99501600	2920	2925	2925	2920	494
421	20250122	133800	98059065	2925	2925	2925	2925	0
422	20250122	133700	98059065	2925	2925	2925	2925	0
423	20250122	133600	98059065	2925	2925	2925	2925	250
424	20250122	133500	97327815	2925	2925	2925	2925	0
425	20250122	133400	97327815	2925	2920	2925	2920	2
426	20250122	133300	97321970	2910	2910	2910	2910	0
427	20250122	133200	97321970	2910	2910	2910	2910	350
428	20250122	133100	96303470	2925	2925	2925	2925	1
429	20250122	133000	96300545	2910	2920	2925	2910	1002
430	20250122	132900	93384700	2910	2910	2920	2910	1008
431	20250122	132800	90451410	2925	2915	2925	2915	351
432	20250122	132700	89428235	2915	2915	2915	2915	1486
433	20250122	132600	85096545	2925	2915	2925	2915	672
434	20250122	132500	83137655	2915	2915	2915	2915	20
435	20250122	132400	83079355	2915	2915	2915	2915	100
436	20250122	132300	82787855	2915	2915	2915	2915	0
437	20250122	132200	82787855	2915	2915	2915	2915	0
438	20250122	132100	82787855	2915	2915	2915	2915	0
439	20250122	132000	82787855	2915	2915	2915	2915	0
440	20250122	131900	82787855	2915	2915	2915	2915	0
441	20250122	131800	82787855	2915	2915	2915	2915	34
442	20250122	131700	82688745	2930	2930	2930	2930	0
443	20250122	131600	82688745	2930	2930	2930	2930	0
444	20250122	131500	82688745	2930	2930	2930	2930	0
445	20250122	131400	82688745	2930	2930	2930	2930	5
446	20250122	131300	82674095	2930	2930	2930	2930	0
447	20250122	131200	82674095	2930	2930	2930	2930	0
448	20250122	131100	82674095	2930	2930	2930	2930	0
449	20250122	131000	82674095	2930	2930	2930	2930	341
450	20250122	130900	81674965	2930	2930	2930	2930	0
451	20250122	130800	81674965	2930	2930	2930	2930	0
452	20250122	130700	81674965	2930	2930	2930	2930	1
453	20250122	130600	81672035	2915	2920	2920	2915	1100
454	20250122	130500	78463790	2930	2930	2930	2930	0
455	20250122	130400	78463790	2930	2930	2930	2930	0
456	20250122	130300	78463790	2930	2930	2930	2930	0
457	20250122	130200	78463790	2930	2930	2930	2930	0
458	20250122	130100	78463790	2930	2930	2930	2930	0
459	20250122	130000	78463790	2930	2930	2930	2930	1
460	20250122	125900	78460860	2925	2925	2925	2925	0
461	20250122	125800	78460860	2925	2925	2925	2925	0
462	20250122	125700	78460860	2925	2925	2925	2925	0
463	20250122	125600	78460860	2925	2925	2925	2925	151
464	20250122	125500	78019185	2930	2930	2930	2930	0
465	20250122	125400	78019185	2930	2930	2930	2930	0
466	20250122	125300	78019185	2930	2930	2930	2930	0
467	20250122	125200	78019185	2930	2930	2930	2930	0
468	20250122	125100	78019185	2930	2925	2930	2925	254
469	20250122	125000	77276230	2925	2925	2925	2925	600
470	20250122	124900	75521230	2925	2925	2925	2925	1
471	20250122	124800	75518305	2920	2920	2920	2920	0
472	20250122	124700	75518305	2920	2920	2920	2920	0
473	20250122	124600	75518305	2920	2920	2920	2920	0
474	20250122	124500	75518305	2920	2920	2920	2920	0
475	20250122	124400	75518305	2920	2920	2920	2920	0
476	20250122	124300	75518305	2920	2920	2920	2920	0
477	20250122	124200	75518305	2920	2920	2920	2920	0
478	20250122	124100	75518305	2920	2920	2920	2920	0
479	20250122	124000	75518305	2920	2920	2925	2920	10506
480	20250122	123900	44837640	2920	2920	2920	2920	0
481	20250122	123800	44837640	2920	2920	2920	2920	0
482	20250122	123700	44837640	2920	2920	2920	2920	98
483	20250122	123600	44551480	2920	2920	2920	2920	0
484	20250122	123500	44551480	2920	2920	2920	2920	0
485	20250122	123400	44551480	2920	2920	2920	2920	0
486	20250122	123300	44551480	2920	2920	2920	2920	49
487	20250122	123200	44408400	2925	2925	2925	2925	0
488	20250122	123100	44408400	2925	2925	2925	2925	0
489	20250122	123000	44408400	2925	2925	2925	2925	1
490	20250122	122900	44405475	2920	2920	2920	2920	0
491	20250122	122800	44405475	2920	2920	2920	2920	0
492	20250122	122700	44405475	2920	2920	2920	2920	497
493	20250122	122600	42954235	2920	2920	2920	2920	0
494	20250122	122500	42954235	2920	2920	2920	2920	0
495	20250122	122400	42954235	2920	2920	2920	2920	0
496	20250122	122300	42954235	2920	2920	2920	2920	0
497	20250122	122200	42954235	2920	2920	2920	2920	0
498	20250122	122100	42954235	2920	2920	2920	2920	2
499	20250122	122000	42948395	2915	2915	2915	2915	70
500	20250122	121900	42744345	2920	2920	2920	2920	0
501	20250122	121800	42744345	2920	2920	2920	2920	0
502	20250122	121700	42744345	2920	2920	2920	2920	1
503	20250122	121600	42741425	2915	2915	2915	2915	0
504	20250122	121500	42741425	2915	2915	2915	2915	0
505	20250122	121400	42741425	2915	2915	2915	2915	0
506	20250122	121300	42741425	2915	2915	2915	2915	0
507	20250122	121200	42741425	2915	2915	2915	2915	0
508	20250122	121100	42741425	2915	2915	2915	2915	0
509	20250122	121000	42741425	2915	2915	2915	2915	0
510	20250122	120900	42741425	2915	2915	2915	2915	0
511	20250122	120800	42741425	2915	2915	2915	2915	0
512	20250122	120700	42741425	2915	2915	2915	2915	0
513	20250122	120600	42741425	2915	2915	2915	2915	0
514	20250122	120500	42741425	2915	2915	2915	2915	0
515	20250122	120400	42741425	2915	2915	2915	2915	50
516	20250122	120300	42595675	2925	2925	2925	2925	0
517	20250122	120200	42595675	2925	2925	2925	2925	0
518	20250122	120100	42595675	2925	2925	2925	2925	0
519	20250122	120000	42595675	2925	2925	2925	2925	0
520	20250122	115900	42595675	2925	2925	2925	2925	0
521	20250122	115800	42595675	2925	2925	2925	2925	0
522	20250122	115700	42595675	2925	2925	2925	2925	0
523	20250122	115600	42595675	2925	2925	2925	2925	9
524	20250122	115500	42569350	2925	2915	2925	2910	501
525	20250122	115400	41111415	2925	2925	2925	2925	0
526	20250122	115300	41111415	2925	2925	2925	2925	0
527	20250122	115200	41111415	2925	2925	2925	2925	0
528	20250122	115100	41111415	2925	2925	2925	2925	0
529	20250122	115000	41111415	2925	2925	2925	2925	0
530	20250122	114900	41111415	2925	2925	2925	2925	0
531	20250122	114800	41111415	2925	2925	2925	2925	0
532	20250122	114700	41111415	2925	2925	2925	2925	1
533	20250122	114600	41108490	2910	2920	2920	2910	4
534	20250122	114500	41096830	2925	2925	2925	2925	0
535	20250122	114400	41096830	2925	2925	2925	2925	0
536	20250122	114300	41096830	2925	2925	2925	2925	0
537	20250122	114200	41096830	2925	2925	2925	2925	0
538	20250122	114100	41096830	2925	2925	2925	2925	0
539	20250122	114000	41096830	2925	2925	2925	2925	0
540	20250122	113900	41096830	2925	2925	2925	2925	1
541	20250122	113800	41093905	2920	2920	2920	2920	0
542	20250122	113700	41093905	2920	2920	2920	2920	0
543	20250122	113600	41093905	2920	2920	2920	2920	290
544	20250122	113500	40247105	2925	2925	2925	2925	0
545	20250122	113400	40247105	2925	2925	2925	2925	0
546	20250122	113300	40247105	2925	2925	2925	2925	1
547	20250122	113200	40244180	2920	2925	2925	2920	374
548	20250122	113100	39150395	2925	2925	2925	2925	0
549	20250122	113000	39150395	2925	2925	2925	2925	1
550	20250122	112900	39147470	2920	2920	2920	2920	1
551	20250122	112800	39144550	2925	2925	2925	2925	0
552	20250122	112700	39144550	2925	2925	2925	2925	0
553	20250122	112600	39144550	2925	2925	2925	2925	0
554	20250122	112500	39144550	2925	2925	2925	2925	0
555	20250122	112400	39144550	2925	2925	2925	2925	0
556	20250122	112300	39144550	2925	2925	2925	2925	1
557	20250122	112200	39141625	2920	2920	2920	2920	10
558	20250122	112100	39112425	2920	2920	2920	2920	0
559	20250122	112000	39112425	2920	2920	2920	2920	1
560	20250122	111900	39109505	2925	2925	2925	2925	3
561	20250122	111800	39100730	2925	2925	2925	2925	68
562	20250122	111700	38901830	2925	2925	2925	2925	35
563	20250122	111600	38799455	2925	2925	2925	2925	69
564	20250122	111500	38597630	2925	2925	2925	2925	0
565	20250122	111400	38597630	2925	2925	2925	2925	0
566	20250122	111300	38597630	2925	2925	2925	2925	1
567	20250122	111200	38594705	2920	2920	2920	2920	0
568	20250122	111100	38594705	2920	2920	2920	2920	598
569	20250122	111000	36848545	2915	2915	2915	2915	333
570	20250122	110900	35877850	2920	2920	2920	2920	0
571	20250122	110800	35877850	2920	2920	2920	2920	0
572	20250122	110700	35877850	2920	2920	2920	2920	0
573	20250122	110600	35877850	2920	2915	2920	2915	5
574	20250122	110500	35863270	2920	2920	2920	2920	0
575	20250122	110400	35863270	2920	2920	2920	2920	0
576	20250122	110300	35863270	2920	2920	2920	2920	0
577	20250122	110200	35863270	2920	2920	2920	2920	4
578	20250122	110100	35851590	2920	2920	2920	2920	0
579	20250122	110000	35851590	2920	2920	2920	2920	0
580	20250122	105900	35851590	2920	2920	2920	2920	0
581	20250122	105800	35851590	2920	2920	2920	2920	0
582	20250122	105700	35851590	2920	2920	2920	2920	3
583	20250122	105600	35842830	2920	2920	2920	2920	1
584	20250122	105500	35839910	2920	2920	2920	2920	455
585	20250122	105400	34511310	2920	2920	2920	2920	0
586	20250122	105300	34511310	2920	2920	2920	2920	0
587	20250122	105200	34511310	2920	2920	2920	2920	20
588	20250122	105100	34452910	2920	2920	2920	2920	24
589	20250122	105000	34382830	2920	2920	2920	2920	1
590	20250122	104900	34379910	2915	2915	2915	2915	0
591	20250122	104800	34379910	2915	2915	2915	2915	0
592	20250122	104700	34379910	2915	2915	2915	2915	0
593	20250122	104600	34379910	2915	2915	2915	2915	2870
594	20250122	104500	26013860	2915	2915	2915	2915	0
595	20250122	104400	26013860	2915	2915	2915	2915	0
596	20250122	104300	26013860	2915	2915	2915	2915	130
597	20250122	104200	25634910	2925	2925	2925	2925	0
598	20250122	104100	25634910	2925	2925	2925	2925	0
599	20250122	104000	25634910	2925	2915	2925	2915	2
600	20250122	103900	25629070	2915	2915	2915	2915	1100
601	20250122	103800	22422570	2915	2920	2920	2915	267
602	20250122	103700	21643380	2925	2925	2925	2925	0
603	20250122	103600	21643380	2925	2925	2925	2925	0
604	20250122	103500	21643380	2925	2925	2925	2925	0
605	20250122	103400	21643380	2925	2925	2925	2925	0
606	20250122	103300	21643380	2925	2925	2925	2925	1
607	20250122	103200	21640455	2920	2920	2920	2920	202
608	20250122	103100	21050615	2920	2920	2920	2920	0
609	20250122	103000	21050615	2920	2920	2920	2920	0
610	20250122	102900	21050615	2920	2920	2920	2920	0
611	20250122	102800	21050615	2920	2920	2920	2920	0
612	20250122	102700	21050615	2920	2920	2920	2920	0
613	20250122	102600	21050615	2920	2920	2920	2920	0
614	20250122	102500	21050615	2920	2920	2920	2920	732
615	20250122	102400	18913175	2925	2925	2925	2925	0
616	20250122	102300	18913175	2925	2925	2925	2925	0
617	20250122	102200	18913175	2925	2925	2925	2925	0
618	20250122	102100	18913175	2925	2925	2925	2925	0
619	20250122	102000	18913175	2925	2925	2925	2925	0
620	20250122	101900	18913175	2925	2925	2925	2925	0
621	20250122	101800	18913175	2925	2925	2925	2925	0
622	20250122	101700	18913175	2925	2925	2925	2925	0
623	20250122	101600	18913175	2925	2925	2925	2925	0
624	20250122	101500	18913175	2925	2925	2925	2925	0
625	20250122	101400	18913175	2925	2925	2925	2925	1
626	20250122	101300	18910250	2925	2925	2925	2925	0
627	20250122	101200	18910250	2925	2925	2925	2925	1
628	20250122	101100	18907325	2915	2915	2915	2915	0
629	20250122	101000	18907325	2915	2915	2915	2915	0
630	20250122	100900	18907325	2915	2915	2915	2915	0
631	20250122	100800	18907325	2915	2915	2915	2915	0
632	20250122	100700	18907325	2915	2915	2915	2915	0
633	20250122	100600	18907325	2915	2915	2915	2915	0
634	20250122	100500	18907325	2915	2915	2915	2915	0
635	20250122	100400	18907325	2915	2915	2915	2915	0
636	20250122	100300	18907325	2915	2915	2915	2915	0
637	20250122	100200	18907325	2915	2915	2915	2915	0
638	20250122	100100	18907325	2915	2915	2915	2915	0
639	20250122	100000	18907325	2915	2915	2915	2915	0
640	20250122	095900	18907325	2915	2915	2915	2915	0
641	20250122	095800	18907325	2915	2915	2915	2915	0
642	20250122	095700	18907325	2915	2925	2925	2915	600
643	20250122	095600	17156240	2920	2920	2920	2920	0
644	20250122	095500	17156240	2920	2920	2920	2920	0
645	20250122	095400	17156240	2920	2920	2920	2920	1
646	20250122	095300	17153320	2925	2925	2925	2925	0
647	20250122	095200	17153320	2925	2925	2925	2925	0
648	20250122	095100	17153320	2925	2915	2925	2915	353
649	20250122	095000	16123070	2920	2920	2920	2920	0
650	20250122	094900	16123070	2920	2920	2920	2920	0
651	20250122	094800	16123070	2920	2920	2920	2920	0
652	20250122	094700	16123070	2920	2920	2920	2920	0
653	20250122	094600	16123070	2920	2920	2920	2920	0
654	20250122	094500	16123070	2920	2920	2920	2920	1
655	20250122	094400	16120150	2920	2920	2920	2920	0
656	20250122	094300	16120150	2920	2920	2920	2920	0
657	20250122	094200	16120150	2920	2920	2920	2920	0
658	20250122	094100	16120150	2920	2920	2920	2920	0
659	20250122	094000	16120150	2920	2920	2920	2920	119
660	20250122	093900	15772670	2920	2920	2920	2920	0
661	20250122	093800	15772670	2920	2920	2920	2920	0
662	20250122	093700	15772670	2920	2920	2920	2920	0
663	20250122	093600	15772670	2920	2920	2920	2920	0
664	20250122	093500	15772670	2920	2920	2920	2920	610
665	20250122	093400	13991470	2925	2925	2925	2925	2
666	20250122	093300	13985620	2925	2925	2925	2925	0
667	20250122	093200	13985620	2925	2925	2925	2925	0
668	20250122	093100	13985620	2925	2925	2925	2925	100
669	20250122	093000	13693120	2930	2925	2930	2925	2
670	20250122	092900	13687265	2925	2925	2925	2925	0
671	20250122	092800	13687265	2925	2925	2925	2925	119
672	20250122	092700	13339190	2930	2930	2930	2925	73
673	20250122	092600	13125655	2925	2925	2925	2925	257
674	20250122	092500	12373930	2930	2930	2930	2930	400
675	20250122	092400	11201930	2930	2930	2930	2930	29
676	20250122	092300	11116960	2930	2930	2930	2930	0
677	20250122	092200	11116960	2930	2930	2930	2930	0
678	20250122	092100	11116960	2930	2920	2930	2920	153
679	20250122	092000	10670190	2920	2920	2920	2920	199
680	20250122	091900	10089110	2920	2920	2920	2920	568
681	20250122	091800	8430550	2920	2915	2920	2915	61
682	20250122	091700	8252730	2920	2920	2920	2920	0
683	20250122	091600	8252730	2920	2920	2920	2920	200
684	20250122	091500	7668730	2920	2920	2920	2920	0
685	20250122	091400	7668730	2920	2920	2920	2920	0
686	20250122	091300	7668730	2920	2920	2920	2920	1
687	20250122	091200	7665810	2915	2915	2915	2915	49
688	20250122	091100	7522975	2920	2920	2920	2920	0
689	20250122	091000	7522975	2920	2920	2920	2920	9
690	20250122	090900	7496695	2920	2920	2920	2920	0
691	20250122	090800	7496695	2920	2930	2930	2920	1274
692	20250122	090700	3776605	2930	2930	2930	2930	0
693	20250122	090600	3776605	2930	2930	2930	2930	1
694	20250122	090500	3773675	2930	2930	2930	2930	50
695	20250122	090400	3627175	2930	2930	2930	2930	1
696	20250122	090300	3624245	2925	2925	2925	2925	828
697	20250122	090200	1202345	2925	2925	2925	2925	0
698	20250122	090100	1202345	2925	2925	2925	2925	175
699	20250122	090000	690470	2925	2925	2930	2925	236