KissMeData/223250/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204700	142756680	2965	2965	2965	2965	888
3	20250124	204600	142756680	2965	2965	2965	2965	0
4	20250124	204500	142756680	2965	2965	2965	2965	0
5	20250124	204400	142756680	2965	2965	2965	2965	0
6	20250124	204300	142756680	2965	2965	2965	2965	0
7	20250124	204200	142756680	2965	2965	2965	2965	0
8	20250124	204100	142756680	2965	2965	2965	2965	0
9	20250124	204000	142756680	2965	2965	2965	2965	0
10	20250124	203900	142756680	2965	2965	2965	2965	0
11	20250124	203800	142756680	2965	2965	2965	2965	0
12	20250124	203700	142756680	2965	2965	2965	2965	0
13	20250124	203600	142756680	2965	2965	2965	2965	0
14	20250124	203500	142756680	2965	2965	2965	2965	0
15	20250124	203400	142756680	2965	2965	2965	2965	0
16	20250124	203300	142756680	2965	2965	2965	2965	0
17	20250124	203200	142756680	2965	2965	2965	2965	0
18	20250124	203100	142756680	2965	2965	2965	2965	0
19	20250124	203000	142756680	2965	2965	2965	2965	0
20	20250124	202900	142756680	2965	2965	2965	2965	0
21	20250124	202800	142756680	2965	2965	2965	2965	0
22	20250124	202700	142756680	2965	2965	2965	2965	0
23	20250124	202600	142756680	2965	2965	2965	2965	0
24	20250124	202500	142756680	2965	2965	2965	2965	0
25	20250124	202400	142756680	2965	2965	2965	2965	0
26	20250124	202300	142756680	2965	2965	2965	2965	0
27	20250124	202200	142756680	2965	2965	2965	2965	0
28	20250124	202100	142756680	2965	2965	2965	2965	0
29	20250124	202000	142756680	2965	2965	2965	2965	0
30	20250124	201900	142756680	2965	2965	2965	2965	0
31	20250124	201800	142756680	2965	2965	2965	2965	0
32	20250124	201700	142756680	2965	2965	2965	2965	888
33	20250124	201600	142756680	2965	2965	2965	2965	0
34	20250124	201500	142756680	2965	2965	2965	2965	0
35	20250124	201400	142756680	2965	2965	2965	2965	0
36	20250124	201300	142756680	2965	2965	2965	2965	0
37	20250124	201200	142756680	2965	2965	2965	2965	0
38	20250124	201100	142756680	2965	2965	2965	2965	0
39	20250124	201000	142756680	2965	2965	2965	2965	0
40	20250124	200900	142756680	2965	2965	2965	2965	0
41	20250124	200800	142756680	2965	2965	2965	2965	0
42	20250124	200700	142756680	2965	2965	2965	2965	0
43	20250124	200600	142756680	2965	2965	2965	2965	0
44	20250124	200500	142756680	2965	2965	2965	2965	0
45	20250124	200400	142756680	2965	2965	2965	2965	0
46	20250124	200300	142756680	2965	2965	2965	2965	0
47	20250124	200200	142756680	2965	2965	2965	2965	0
48	20250124	200100	142756680	2965	2965	2965	2965	0
49	20250124	200000	142756680	2965	2965	2965	2965	0
50	20250124	195900	142756680	2965	2965	2965	2965	0
51	20250124	195800	142756680	2965	2965	2965	2965	0
52	20250124	195700	142756680	2965	2965	2965	2965	0
53	20250124	195600	142756680	2965	2965	2965	2965	0
54	20250124	195500	142756680	2965	2965	2965	2965	0
55	20250124	195400	142756680	2965	2965	2965	2965	0
56	20250124	195300	142756680	2965	2965	2965	2965	0
57	20250124	195200	142756680	2965	2965	2965	2965	0
58	20250124	195100	142756680	2965	2965	2965	2965	0
59	20250124	195000	142756680	2965	2965	2965	2965	0
60	20250124	194900	142756680	2965	2965	2965	2965	0
61	20250124	194800	142756680	2965	2965	2965	2965	0
62	20250124	194700	142756680	2965	2965	2965	2965	888
63	20250124	194600	142756680	2965	2965	2965	2965	0
64	20250124	194500	142756680	2965	2965	2965	2965	0
65	20250124	194400	142756680	2965	2965	2965	2965	0
66	20250124	194300	142756680	2965	2965	2965	2965	0
67	20250124	194200	142756680	2965	2965	2965	2965	0
68	20250124	194100	142756680	2965	2965	2965	2965	0
69	20250124	194000	142756680	2965	2965	2965	2965	0
70	20250124	193900	142756680	2965	2965	2965	2965	0
71	20250124	193800	142756680	2965	2965	2965	2965	0
72	20250124	193700	142756680	2965	2965	2965	2965	0
73	20250124	193600	142756680	2965	2965	2965	2965	0
74	20250124	193500	142756680	2965	2965	2965	2965	0
75	20250124	193400	142756680	2965	2965	2965	2965	0
76	20250124	193300	142756680	2965	2965	2965	2965	0
77	20250124	193200	142756680	2965	2965	2965	2965	0
78	20250124	193100	142756680	2965	2965	2965	2965	0
79	20250124	193000	142756680	2965	2965	2965	2965	0
80	20250124	192900	142756680	2965	2965	2965	2965	0
81	20250124	192800	142756680	2965	2965	2965	2965	0
82	20250124	192700	142756680	2965	2965	2965	2965	0
83	20250124	192600	142756680	2965	2965	2965	2965	0
84	20250124	192500	142756680	2965	2965	2965	2965	0
85	20250124	192400	142756680	2965	2965	2965	2965	0
86	20250124	192300	142756680	2965	2965	2965	2965	0
87	20250124	192200	142756680	2965	2965	2965	2965	0
88	20250124	192100	142756680	2965	2965	2965	2965	0
89	20250124	192000	142756680	2965	2965	2965	2965	0
90	20250124	191900	142756680	2965	2965	2965	2965	0
91	20250124	191800	142756680	2965	2965	2965	2965	0
92	20250124	191700	142756680	2965	2965	2965	2965	888
93	20250124	191600	142756680	2965	2965	2965	2965	0
94	20250124	191500	142756680	2965	2965	2965	2965	0
95	20250124	191400	142756680	2965	2965	2965	2965	0
96	20250124	191300	142756680	2965	2965	2965	2965	0
97	20250124	191200	142756680	2965	2965	2965	2965	0
98	20250124	191100	142756680	2965	2965	2965	2965	0
99	20250124	191000	142756680	2965	2965	2965	2965	0
100	20250124	190900	142756680	2965	2965	2965	2965	0
101	20250124	190800	142756680	2965	2965	2965	2965	0
102	20250124	190700	142756680	2965	2965	2965	2965	0
103	20250124	190600	142756680	2965	2965	2965	2965	0
104	20250124	190500	142756680	2965	2965	2965	2965	0
105	20250124	190400	142756680	2965	2965	2965	2965	0
106	20250124	190300	142756680	2965	2965	2965	2965	0
107	20250124	190200	142756680	2965	2965	2965	2965	0
108	20250124	190100	142756680	2965	2965	2965	2965	0
109	20250124	190000	142756680	2965	2965	2965	2965	0
110	20250124	185900	142756680	2965	2965	2965	2965	0
111	20250124	185800	142756680	2965	2965	2965	2965	0
112	20250124	185700	142756680	2965	2965	2965	2965	0
113	20250124	185600	142756680	2965	2965	2965	2965	0
114	20250124	185500	142756680	2965	2965	2965	2965	0
115	20250124	185400	142756680	2965	2965	2965	2965	0
116	20250124	185300	142756680	2965	2965	2965	2965	0
117	20250124	185200	142756680	2965	2965	2965	2965	0
118	20250124	185100	142756680	2965	2965	2965	2965	0
119	20250124	185000	142756680	2965	2965	2965	2965	0
120	20250124	184900	142756680	2965	2965	2965	2965	0
121	20250124	184800	142756680	2965	2965	2965	2965	0
122	20250124	184700	142756680	2965	2965	2965	2965	888
123	20250124	184600	142756680	2965	2965	2965	2965	0
124	20250124	184500	142756680	2965	2965	2965	2965	0
125	20250124	184400	142756680	2965	2965	2965	2965	0
126	20250124	184300	142756680	2965	2965	2965	2965	0
127	20250124	184200	142756680	2965	2965	2965	2965	0
128	20250124	184100	142756680	2965	2965	2965	2965	0
129	20250124	184000	142756680	2965	2965	2965	2965	0
130	20250124	183900	142756680	2965	2965	2965	2965	0
131	20250124	183800	142756680	2965	2965	2965	2965	0
132	20250124	183700	142756680	2965	2965	2965	2965	0
133	20250124	183600	142756680	2965	2965	2965	2965	0
134	20250124	183500	142756680	2965	2965	2965	2965	0
135	20250124	183400	142756680	2965	2965	2965	2965	0
136	20250124	183300	142756680	2965	2965	2965	2965	0
137	20250124	183200	142756680	2965	2965	2965	2965	0
138	20250124	183100	142756680	2965	2965	2965	2965	0
139	20250124	183000	142756680	2965	2965	2965	2965	0
140	20250124	182900	142756680	2965	2965	2965	2965	0
141	20250124	182800	142756680	2965	2965	2965	2965	0
142	20250124	182700	142756680	2965	2965	2965	2965	0
143	20250124	182600	142756680	2965	2965	2965	2965	0
144	20250124	182500	142756680	2965	2965	2965	2965	0
145	20250124	182400	142756680	2965	2965	2965	2965	0
146	20250124	182300	142756680	2965	2965	2965	2965	0
147	20250124	182200	142756680	2965	2965	2965	2965	0
148	20250124	182100	142756680	2965	2965	2965	2965	0
149	20250124	182000	142756680	2965	2965	2965	2965	0
150	20250124	181900	142756680	2965	2965	2965	2965	0
151	20250124	181800	142756680	2965	2965	2965	2965	0
152	20250124	181700	142756680	2965	2965	2965	2965	888
153	20250124	181600	142756680	2965	2965	2965	2965	0
154	20250124	181500	142756680	2965	2965	2965	2965	0
155	20250124	181400	142756680	2965	2965	2965	2965	0
156	20250124	181300	142756680	2965	2965	2965	2965	0
157	20250124	181200	142756680	2965	2965	2965	2965	0
158	20250124	181100	142756680	2965	2965	2965	2965	0
159	20250124	181000	142756680	2965	2965	2965	2965	0
160	20250124	180900	142756680	2965	2965	2965	2965	0
161	20250124	180800	142756680	2965	2965	2965	2965	0
162	20250124	180700	142756680	2965	2965	2965	2965	0
163	20250124	180600	142756680	2965	2965	2965	2965	0
164	20250124	180500	142756680	2965	2965	2965	2965	0
165	20250124	180400	142756680	2965	2965	2965	2965	0
166	20250124	180300	142756680	2965	2965	2965	2965	0
167	20250124	180200	142756680	2965	2965	2965	2965	0
168	20250124	180100	142756680	2965	2965	2965	2965	0
169	20250124	180000	142756680	2965	2965	2965	2965	0
170	20250124	175900	142756680	2965	2965	2965	2965	0
171	20250124	175800	142756680	2965	2965	2965	2965	0
172	20250124	175700	142756680	2965	2965	2965	2965	0
173	20250124	175600	142756680	2965	2965	2965	2965	0
174	20250124	175500	142756680	2965	2965	2965	2965	0
175	20250124	175400	142756680	2965	2965	2965	2965	0
176	20250124	175300	142756680	2965	2965	2965	2965	0
177	20250124	175200	142756680	2965	2965	2965	2965	0
178	20250124	175100	142756680	2965	2965	2965	2965	0
179	20250124	175000	142756680	2965	2965	2965	2965	0
180	20250124	174900	142756680	2965	2965	2965	2965	0
181	20250124	174800	142756680	2965	2965	2965	2965	0
182	20250124	174700	142756680	2965	2965	2965	2965	888
183	20250124	174600	142756680	2965	2965	2965	2965	0
184	20250124	174500	142756680	2965	2965	2965	2965	0
185	20250124	174400	142756680	2965	2965	2965	2965	0
186	20250124	174300	142756680	2965	2965	2965	2965	0
187	20250124	174200	142756680	2965	2965	2965	2965	0
188	20250124	174100	142756680	2965	2965	2965	2965	0
189	20250124	174000	142756680	2965	2965	2965	2965	0
190	20250124	173900	142756680	2965	2965	2965	2965	0
191	20250124	173800	142756680	2965	2965	2965	2965	0
192	20250124	173700	142756680	2965	2965	2965	2965	0
193	20250124	173600	142756680	2965	2965	2965	2965	0
194	20250124	173500	142756680	2965	2965	2965	2965	0
195	20250124	173400	142756680	2965	2965	2965	2965	0
196	20250124	173300	142756680	2965	2965	2965	2965	0
197	20250124	173200	142756680	2965	2965	2965	2965	0
198	20250124	173100	142756680	2965	2965	2965	2965	0
199	20250124	173000	142756680	2965	2965	2965	2965	0
200	20250124	172900	142756680	2965	2965	2965	2965	0
201	20250124	172800	142756680	2965	2965	2965	2965	0
202	20250124	172700	142756680	2965	2965	2965	2965	0
203	20250124	172600	142756680	2965	2965	2965	2965	0
204	20250124	172500	142756680	2965	2965	2965	2965	0
205	20250124	172400	142756680	2965	2965	2965	2965	0
206	20250124	172300	142756680	2965	2965	2965	2965	0
207	20250124	172200	142756680	2965	2965	2965	2965	0
208	20250124	172100	142756680	2965	2965	2965	2965	0
209	20250124	172000	142756680	2965	2965	2965	2965	0
210	20250124	171900	142756680	2965	2965	2965	2965	0
211	20250124	171800	142756680	2965	2965	2965	2965	0
212	20250124	171700	142756680	2965	2965	2965	2965	888
213	20250124	171600	142756680	2965	2965	2965	2965	0
214	20250124	171500	142756680	2965	2965	2965	2965	0
215	20250124	171400	142756680	2965	2965	2965	2965	0
216	20250124	171300	142756680	2965	2965	2965	2965	0
217	20250124	171200	142756680	2965	2965	2965	2965	0
218	20250124	171100	142756680	2965	2965	2965	2965	0
219	20250124	171000	142756680	2965	2965	2965	2965	0
220	20250124	170900	142756680	2965	2965	2965	2965	0
221	20250124	170800	142756680	2965	2965	2965	2965	0
222	20250124	170700	142756680	2965	2965	2965	2965	0
223	20250124	170600	142756680	2965	2965	2965	2965	0
224	20250124	170500	142756680	2965	2965	2965	2965	0
225	20250124	170400	142756680	2965	2965	2965	2965	0
226	20250124	170300	142756680	2965	2965	2965	2965	0
227	20250124	170200	142756680	2965	2965	2965	2965	0
228	20250124	170100	142756680	2965	2965	2965	2965	0
229	20250124	170000	142756680	2965	2965	2965	2965	0
230	20250124	165900	142756680	2965	2965	2965	2965	0
231	20250124	165800	142756680	2965	2965	2965	2965	0
232	20250124	165700	142756680	2965	2965	2965	2965	0
233	20250124	165600	142756680	2965	2965	2965	2965	0
234	20250124	165500	142756680	2965	2965	2965	2965	0
235	20250124	165400	142756680	2965	2965	2965	2965	0
236	20250124	165300	142756680	2965	2965	2965	2965	0
237	20250124	165200	142756680	2965	2965	2965	2965	0
238	20250124	165100	142756680	2965	2965	2965	2965	0
239	20250124	165000	142756680	2965	2965	2965	2965	0
240	20250124	164900	142756680	2965	2965	2965	2965	0
241	20250124	164800	142756680	2965	2965	2965	2965	0
242	20250124	164700	142756680	2965	2965	2965	2965	888
243	20250124	164600	142756680	2965	2965	2965	2965	0
244	20250124	164500	142756680	2965	2965	2965	2965	0
245	20250124	164400	142756680	2965	2965	2965	2965	0
246	20250124	164300	142756680	2965	2965	2965	2965	0
247	20250124	164200	142756680	2965	2965	2965	2965	0
248	20250124	164100	142756680	2965	2965	2965	2965	0
249	20250124	164000	142756680	2965	2965	2965	2965	0
250	20250124	163900	142756680	2965	2965	2965	2965	0
251	20250124	163800	142756680	2965	2965	2965	2965	0
252	20250124	163700	142756680	2965	2965	2965	2965	0
253	20250124	163600	142756680	2965	2965	2965	2965	0
254	20250124	163500	142756680	2965	2965	2965	2965	0
255	20250124	163400	142756680	2965	2965	2965	2965	0
256	20250124	163300	142756680	2965	2965	2965	2965	0
257	20250124	163200	142756680	2965	2965	2965	2965	0
258	20250124	163100	142756680	2965	2965	2965	2965	0
259	20250124	163000	142756680	2965	2965	2965	2965	0
260	20250124	162900	142756680	2965	2965	2965	2965	0
261	20250124	162800	142756680	2965	2965	2965	2965	0
262	20250124	162700	142756680	2965	2965	2965	2965	0
263	20250124	162600	142756680	2965	2965	2965	2965	0
264	20250124	162500	142756680	2965	2965	2965	2965	0
265	20250124	162400	142756680	2965	2965	2965	2965	0
266	20250124	162300	142756680	2965	2965	2965	2965	0
267	20250124	162200	142756680	2965	2965	2965	2965	0
268	20250124	162100	142756680	2965	2965	2965	2965	0
269	20250124	162000	142756680	2965	2965	2965	2965	0
270	20250124	161900	142756680	2965	2965	2965	2965	0
271	20250124	161800	142756680	2965	2965	2965	2965	0
272	20250124	161700	142756680	2965	2965	2965	2965	888
273	20250124	161600	142756680	2965	2965	2965	2965	0
274	20250124	161500	142756680	2965	2965	2965	2965	0
275	20250124	161400	142756680	2965	2965	2965	2965	0
276	20250124	161300	142756680	2965	2965	2965	2965	0
277	20250124	161200	142756680	2965	2965	2965	2965	0
278	20250124	161100	142756680	2965	2965	2965	2965	0
279	20250124	161000	142756680	2965	2965	2965	2965	0
280	20250124	160900	142756680	2965	2965	2965	2965	0
281	20250124	160800	142756680	2965	2965	2965	2965	0
282	20250124	160700	142756680	2965	2965	2965	2965	0
283	20250124	160600	142756680	2965	2965	2965	2965	0
284	20250124	160500	142756680	2965	2965	2965	2965	0
285	20250124	160400	142756680	2965	2965	2965	2965	0
286	20250124	160300	142756680	2965	2965	2965	2965	0
287	20250124	160200	142756680	2965	2965	2965	2965	0
288	20250124	160100	142756680	2965	2965	2965	2965	0
289	20250124	160000	142756680	2965	2965	2965	2965	0
290	20250124	155900	142756680	2965	2965	2965	2965	0
291	20250124	155800	142756680	2965	2965	2965	2965	0
292	20250124	155700	142756680	2965	2965	2965	2965	0
293	20250124	155600	142756680	2965	2965	2965	2965	0
294	20250124	155500	142756680	2965	2965	2965	2965	0
295	20250124	155400	142756680	2965	2965	2965	2965	0
296	20250124	155300	142756680	2965	2965	2965	2965	0
297	20250124	155200	142756680	2965	2965	2965	2965	0
298	20250124	155100	142756680	2965	2965	2965	2965	0
299	20250124	155000	142756680	2965	2965	2965	2965	0
300	20250124	154900	142756680	2965	2965	2965	2965	0
301	20250124	154800	142756680	2965	2965	2965	2965	0
302	20250124	154700	142756680	2965	2965	2965	2965	888
303	20250124	154600	142756680	2965	2965	2965	2965	0
304	20250124	154500	142756680	2965	2965	2965	2965	0
305	20250124	154400	142756680	2965	2965	2965	2965	0
306	20250124	154300	142756680	2965	2965	2965	2965	0
307	20250124	154200	142756680	2965	2965	2965	2965	0
308	20250124	154100	142756680	2965	2965	2965	2965	0
309	20250124	154000	142756680	2965	2965	2965	2965	0
310	20250124	153900	142756680	2965	2965	2965	2965	0
311	20250124	153800	142756680	2965	2965	2965	2965	0
312	20250124	153700	142756680	2965	2965	2965	2965	0
313	20250124	153600	142756680	2965	2965	2965	2965	0
314	20250124	153500	142756680	2965	2965	2965	2965	0
315	20250124	153400	142756680	2965	2965	2965	2965	0
316	20250124	153300	142756680	2965	2965	2965	2965	0
317	20250124	153200	142756680	2965	2965	2965	2965	0
318	20250124	153100	142756680	2965	2965	2965	2965	0
319	20250124	153000	142756680	2965	2965	2965	2965	888
320	20250124	152900	140123760	2965	2965	2965	2965	0
321	20250124	152800	140123760	2965	2965	2965	2965	0
322	20250124	152700	140123760	2965	2965	2965	2965	0
323	20250124	152600	140123760	2965	2965	2965	2965	0
324	20250124	152500	140123760	2965	2965	2965	2965	0
325	20250124	152400	140123760	2965	2965	2965	2965	0
326	20250124	152300	140123760	2965	2965	2965	2965	0
327	20250124	152200	140123760	2965	2965	2965	2965	0
328	20250124	152100	140123760	2965	2965	2965	2965	0
329	20250124	152000	140123760	2965	2965	2965	2965	0
330	20250124	151900	140123760	2965	2960	2965	2960	512
331	20250124	151800	138607980	2965	2970	2970	2965	63
332	20250124	151700	138421170	2970	2970	2970	2970	102
333	20250124	151600	138118230	2960	2960	2960	2960	0
334	20250124	151500	138118230	2960	2960	2960	2960	0
335	20250124	151400	138118230	2960	2960	2960	2960	228
336	20250124	151300	137443350	2965	2965	2965	2965	0
337	20250124	151200	137443350	2965	2960	2965	2960	76
338	20250124	151100	137218030	2960	2960	2960	2960	0
339	20250124	151000	137218030	2960	2960	2960	2960	0
340	20250124	150900	137218030	2960	2960	2960	2960	0
341	20250124	150800	137218030	2960	2960	2960	2960	0
342	20250124	150700	137218030	2960	2960	2960	2960	35
343	20250124	150600	137114430	2960	2960	2960	2960	4
344	20250124	150500	137102590	2960	2960	2960	2960	157
345	20250124	150400	136637870	2960	2960	2960	2960	0
346	20250124	150300	136637870	2960	2960	2960	2960	0
347	20250124	150200	136637870	2960	2960	2960	2960	1
348	20250124	150100	136634910	2970	2970	2970	2970	0
349	20250124	150000	136634910	2970	2970	2970	2970	0
350	20250124	145900	136634910	2970	2970	2970	2970	1
351	20250124	145800	136631940	2960	2965	2965	2960	1004
352	20250124	145700	133659100	2970	2970	2970	2970	100
353	20250124	145600	133362100	2970	2970	2970	2970	0
354	20250124	145500	133362100	2970	2970	2970	2970	50
355	20250124	145400	133213600	2970	2960	2970	2960	139
356	20250124	145300	132800880	2965	2970	2970	2965	28
357	20250124	145200	132717760	2970	2965	2970	2965	180
358	20250124	145100	132183660	2975	2970	2975	2965	2001
359	20250124	145000	126246650	2970	2970	2970	2970	50
360	20250124	144900	126098150	2975	2975	2975	2975	20
361	20250124	144800	126038650	2975	2975	2975	2975	0
362	20250124	144700	126038650	2975	2975	2975	2975	25
363	20250124	144600	125964275	2975	2975	2975	2975	15
364	20250124	144500	125919650	2975	2975	2975	2975	20
365	20250124	144400	125860150	2975	2975	2975	2975	17
366	20250124	144300	125809575	2975	2965	2975	2965	3845
367	20250124	144200	114389800	2965	2960	2965	2960	333
368	20250124	144100	113403955	2965	2965	2965	2965	0
369	20250124	144000	113403955	2965	2965	2965	2965	0
370	20250124	143900	113403955	2965	2965	2965	2960	17
371	20250124	143800	113353555	2965	2965	2965	2965	2
372	20250124	143700	113347625	2965	2965	2965	2965	100
373	20250124	143600	113051125	2965	2965	2965	2965	0
374	20250124	143500	113051125	2965	2965	2965	2965	495
375	20250124	143400	111583450	2965	2960	2965	2960	3508
376	20250124	143300	101197710	2935	2950	2950	2935	2000
377	20250124	143200	95305815	2960	2960	2960	2960	1
378	20250124	143100	95302855	2950	2955	2960	2950	801
379	20250124	143000	92937395	2950	2955	2955	2950	432
380	20250124	142900	91661995	2955	2955	2955	2955	0
381	20250124	142800	91661995	2955	2955	2955	2955	0
382	20250124	142700	91661995	2955	2955	2955	2955	21
383	20250124	142600	91599940	2950	2950	2950	2950	0
384	20250124	142500	91599940	2950	2955	2955	2950	203
385	20250124	142400	91000575	2955	2950	2955	2950	423
386	20250124	142300	89750625	2950	2950	2950	2950	0
387	20250124	142200	89750625	2950	2950	2950	2950	0
388	20250124	142100	89750625	2950	2950	2950	2950	0
389	20250124	142000	89750625	2950	2950	2950	2950	0
390	20250124	141900	89750625	2950	2950	2950	2950	0
391	20250124	141800	89750625	2950	2950	2950	2950	654
392	20250124	141700	87821325	2950	2950	2950	2950	0
393	20250124	141600	87821325	2950	2950	2950	2950	0
394	20250124	141500	87821325	2950	2950	2950	2950	0
395	20250124	141400	87821325	2950	2950	2950	2950	0
396	20250124	141300	87821325	2950	2950	2950	2950	0
397	20250124	141200	87821325	2950	2950	2950	2950	1
398	20250124	141100	87818375	2945	2945	2945	2945	106
399	20250124	141000	87506205	2945	2945	2945	2945	0
400	20250124	140900	87506205	2945	2945	2945	2945	0
401	20250124	140800	87506205	2945	2945	2945	2945	0
402	20250124	140700	87506205	2945	2945	2945	2945	0
403	20250124	140600	87506205	2945	2945	2945	2945	1
404	20250124	140500	87503260	2935	2935	2935	2935	0
405	20250124	140400	87503260	2935	2940	2940	2935	428
406	20250124	140300	86245675	2940	2940	2940	2940	1
407	20250124	140200	86242735	2955	2950	2955	2940	495
408	20250124	140100	84784895	2955	2955	2955	2955	0
409	20250124	140000	84784895	2955	2955	2955	2955	0
410	20250124	135900	84784895	2955	2955	2955	2955	1
411	20250124	135800	84781940	2945	2945	2945	2945	0
412	20250124	135700	84781940	2945	2945	2945	2945	0
413	20250124	135600	84781940	2945	2945	2945	2945	0
414	20250124	135500	84781940	2945	2945	2945	2945	38
415	20250124	135400	84670030	2950	2950	2950	2950	14
416	20250124	135300	84628730	2960	2960	2960	2960	0
417	20250124	135200	84628730	2960	2960	2960	2960	0
418	20250124	135100	84628730	2960	2960	2960	2960	0
419	20250124	135000	84628730	2960	2960	2960	2960	4
420	20250124	134900	84616890	2960	2955	2960	2955	889
421	20250124	134800	81989155	2955	2955	2955	2955	0
422	20250124	134700	81989155	2955	2955	2955	2955	1
423	20250124	134600	81986200	2950	2950	2955	2950	649
424	20250124	134500	80071045	2945	2945	2945	2945	0
425	20250124	134400	80071045	2945	2945	2945	2945	0
426	20250124	134300	80071045	2945	2945	2945	2945	176
427	20250124	134200	79552725	2945	2945	2945	2945	0
428	20250124	134100	79552725	2945	2945	2945	2945	0
429	20250124	134000	79552725	2945	2945	2945	2945	0
430	20250124	133900	79552725	2945	2945	2945	2945	0
431	20250124	133800	79552725	2945	2945	2945	2945	0
432	20250124	133700	79552725	2945	2945	2945	2945	0
433	20250124	133600	79552725	2945	2945	2945	2945	0
434	20250124	133500	79552725	2945	2945	2945	2945	0
435	20250124	133400	79552725	2945	2945	2945	2945	0
436	20250124	133300	79552725	2945	2945	2945	2945	0
437	20250124	133200	79552725	2945	2945	2945	2945	0
438	20250124	133100	79552725	2945	2945	2945	2945	0
439	20250124	133000	79552725	2945	2945	2945	2945	10
440	20250124	132900	79523275	2930	2930	2930	2930	0
441	20250124	132800	79523275	2930	2930	2930	2930	837
442	20250124	132700	77070865	2930	2930	2930	2930	600
443	20250124	132600	75312865	2935	2935	2935	2935	218
444	20250124	132500	74673035	2935	2935	2935	2935	284
445	20250124	132400	73839495	2945	2945	2945	2945	1
446	20250124	132300	73836550	2940	2940	2940	2940	0
447	20250124	132200	73836550	2940	2940	2940	2940	713
448	20250124	132100	71740330	2940	2940	2940	2940	287
449	20250124	132000	70896550	2945	2945	2945	2945	1
450	20250124	131900	70893605	2940	2940	2940	2940	4
451	20250124	131800	70881845	2945	2945	2945	2945	0
452	20250124	131700	70881845	2945	2945	2945	2945	0
453	20250124	131600	70881845	2945	2945	2945	2945	0
454	20250124	131500	70881845	2945	2940	2945	2940	1715
455	20250124	131400	65831210	2945	2945	2945	2945	0
456	20250124	131300	65831210	2945	2945	2945	2945	0
457	20250124	131200	65831210	2945	2945	2945	2945	0
458	20250124	131100	65831210	2945	2945	2945	2945	0
459	20250124	131000	65831210	2945	2940	2945	2940	51
460	20250124	130900	65681265	2940	2940	2940	2940	650
461	20250124	130800	63770265	2940	2940	2940	2940	0
462	20250124	130700	63770265	2940	2940	2940	2940	0
463	20250124	130600	63770265	2940	2940	2940	2940	78
464	20250124	130500	63540945	2945	2945	2945	2945	0
465	20250124	130400	63540945	2945	2945	2945	2945	0
466	20250124	130300	63540945	2945	2945	2945	2945	122
467	20250124	130200	63181655	2950	2950	2950	2950	0
468	20250124	130100	63181655	2950	2950	2950	2950	0
469	20250124	130000	63181655	2950	2950	2950	2950	100
470	20250124	125900	62886655	2950	2950	2950	2950	0
471	20250124	125800	62886655	2950	2950	2950	2950	100
472	20250124	125700	62591655	2950	2950	2950	2950	0
473	20250124	125600	62591655	2950	2950	2950	2950	65
474	20250124	125500	62399905	2950	2950	2950	2950	0
475	20250124	125400	62399905	2950	2940	2950	2940	91
476	20250124	125300	62131585	2945	2945	2945	2945	222
477	20250124	125200	61477795	2945	2945	2945	2945	0
478	20250124	125100	61477795	2945	2945	2945	2945	0
479	20250124	125000	61477795	2945	2945	2945	2945	0
480	20250124	124900	61477795	2945	2945	2945	2945	0
481	20250124	124800	61477795	2945	2945	2945	2945	0
482	20250124	124700	61477795	2945	2945	2945	2945	0
483	20250124	124600	61477795	2945	2945	2945	2945	0
484	20250124	124500	61477795	2945	2945	2945	2945	0
485	20250124	124400	61477795	2945	2945	2945	2945	0
486	20250124	124300	61477795	2945	2945	2945	2945	0
487	20250124	124200	61477795	2945	2945	2945	2945	0
488	20250124	124100	61477795	2945	2945	2945	2945	0
489	20250124	124000	61477795	2945	2945	2945	2945	1
490	20250124	123900	61474850	2935	2935	2935	2935	0
491	20250124	123800	61474850	2935	2935	2935	2935	0
492	20250124	123700	61474850	2935	2935	2935	2935	464
493	20250124	123600	60113010	2945	2945	2945	2945	1000
494	20250124	123500	57168010	2945	2945	2945	2945	79
495	20250124	123400	56935355	2945	2945	2945	2945	0
496	20250124	123300	56935355	2945	2945	2945	2945	0
497	20250124	123200	56935355	2945	2945	2945	2945	0
498	20250124	123100	56935355	2945	2945	2945	2945	0
499	20250124	123000	56935355	2945	2945	2945	2945	0
500	20250124	122900	56935355	2945	2945	2945	2945	0
501	20250124	122800	56935355	2945	2945	2945	2945	0
502	20250124	122700	56935355	2945	2945	2945	2945	0
503	20250124	122600	56935355	2945	2945	2945	2945	0
504	20250124	122500	56935355	2945	2945	2945	2945	0
505	20250124	122400	56935355	2945	2945	2945	2945	0
506	20250124	122300	56935355	2945	2945	2945	2945	22
507	20250124	122200	56870565	2945	2945	2945	2945	0
508	20250124	122100	56870565	2945	2945	2945	2945	0
509	20250124	122000	56870565	2945	2945	2945	2945	0
510	20250124	121900	56870565	2945	2945	2945	2945	0
511	20250124	121800	56870565	2945	2945	2945	2945	0
512	20250124	121700	56870565	2945	2945	2945	2945	14
513	20250124	121600	56829335	2945	2945	2945	2945	0
514	20250124	121500	56829335	2945	2945	2945	2945	0
515	20250124	121400	56829335	2945	2945	2945	2945	0
516	20250124	121300	56829335	2945	2945	2945	2945	0
517	20250124	121200	56829335	2945	2945	2945	2945	0
518	20250124	121100	56829335	2945	2945	2945	2945	0
519	20250124	121000	56829335	2945	2945	2945	2945	0
520	20250124	120900	56829335	2945	2945	2945	2945	18
521	20250124	120800	56776325	2930	2930	2930	2930	0
522	20250124	120700	56776325	2930	2930	2930	2930	0
523	20250124	120600	56776325	2930	2930	2930	2930	290
524	20250124	120500	55926625	2935	2935	2935	2935	0
525	20250124	120400	55926625	2935	2935	2935	2935	0
526	20250124	120300	55926625	2935	2935	2935	2935	65
527	20250124	120200	55735850	2925	2925	2925	2925	0
528	20250124	120100	55735850	2925	2940	2950	2925	3245
529	20250124	120000	46224940	2940	2950	2950	2940	427
530	20250124	115900	44968600	2950	2950	2950	2950	0
531	20250124	115800	44968600	2950	2950	2950	2950	3
532	20250124	115700	44959750	2950	2950	2950	2950	66
533	20250124	115600	44765050	2955	2955	2955	2955	6
534	20250124	115500	44747320	2955	2955	2955	2955	0
535	20250124	115400	44747320	2955	2955	2955	2955	0
536	20250124	115300	44747320	2955	2955	2955	2955	0
537	20250124	115200	44747320	2955	2955	2955	2955	0
538	20250124	115100	44747320	2955	2955	2955	2955	0
539	20250124	115000	44747320	2955	2955	2955	2955	0
540	20250124	114900	44747320	2955	2955	2955	2955	0
541	20250124	114800	44747320	2955	2955	2955	2955	50
542	20250124	114700	44599570	2955	2955	2955	2955	0
543	20250124	114600	44599570	2955	2955	2955	2955	0
544	20250124	114500	44599570	2955	2955	2955	2955	40
545	20250124	114400	44481370	2960	2960	2960	2960	0
546	20250124	114300	44481370	2960	2960	2960	2960	20
547	20250124	114200	44422170	2960	2960	2960	2960	0
548	20250124	114100	44422170	2960	2960	2960	2960	0
549	20250124	114000	44422170	2960	2960	2960	2960	0
550	20250124	113900	44422170	2960	2960	2960	2960	0
551	20250124	113800	44422170	2960	2960	2960	2960	0
552	20250124	113700	44422170	2960	2960	2960	2960	0
553	20250124	113600	44422170	2960	2955	2960	2955	200
554	20250124	113500	43830905	2950	2950	2950	2950	1603
555	20250124	113400	39102055	2945	2945	2945	2945	200
556	20250124	113300	38513055	2940	2940	2940	2940	39
557	20250124	113200	38398395	2940	2940	2940	2940	61
558	20250124	113100	38219055	2940	2940	2940	2940	0
559	20250124	113000	38219055	2940	2940	2940	2940	66
560	20250124	112900	38025015	2945	2945	2945	2945	234
561	20250124	112800	37335885	2950	2950	2950	2950	0
562	20250124	112700	37335885	2950	2950	2950	2950	20
563	20250124	112600	37276885	2950	2950	2950	2950	0
564	20250124	112500	37276885	2950	2950	2950	2950	0
565	20250124	112400	37276885	2950	2950	2950	2950	0
566	20250124	112300	37276885	2950	2950	2950	2950	0
567	20250124	112200	37276885	2950	2950	2950	2950	38
568	20250124	112100	37164785	2940	2940	2940	2940	13
569	20250124	112000	37126565	2940	2940	2940	2940	1
570	20250124	111900	37123625	2945	2945	2945	2945	20
571	20250124	111800	37064725	2945	2945	2945	2945	0
572	20250124	111700	37064725	2945	2945	2945	2945	115
573	20250124	111600	36726050	2950	2950	2950	2950	0
574	20250124	111500	36726050	2950	2950	2950	2950	20
575	20250124	111400	36667050	2950	2950	2950	2950	30
576	20250124	111300	36578550	2950	2950	2950	2950	0
577	20250124	111200	36578550	2950	2950	2950	2950	0
578	20250124	111100	36578550	2950	2950	2950	2950	0
579	20250124	111000	36578550	2950	2950	2950	2950	0
580	20250124	110900	36578550	2950	2950	2950	2950	0
581	20250124	110800	36578550	2950	2950	2950	2950	0
582	20250124	110700	36578550	2950	2950	2950	2950	0
583	20250124	110600	36578550	2950	2950	2950	2950	0
584	20250124	110500	36578550	2950	2950	2950	2950	1
585	20250124	110400	36575600	2945	2945	2945	2945	0
586	20250124	110300	36575600	2945	2945	2945	2945	0
587	20250124	110200	36575600	2945	2940	2945	2940	1993
588	20250124	110100	30710420	2940	2940	2940	2940	0
589	20250124	110000	30710420	2940	2940	2940	2940	0
590	20250124	105900	30710420	2940	2940	2940	2940	1
591	20250124	105800	30707480	2935	2935	2935	2935	0
592	20250124	105700	30707480	2935	2935	2935	2935	109
593	20250124	105600	30387565	2935	2935	2935	2935	0
594	20250124	105500	30387565	2935	2935	2935	2935	1
595	20250124	105400	30384630	2940	2940	2940	2940	0
596	20250124	105300	30384630	2940	2940	2940	2940	0
597	20250124	105200	30384630	2940	2940	2940	2940	12
598	20250124	105100	30349350	2935	2935	2935	2935	10
599	20250124	105000	30320000	2935	2935	2935	2935	3034
600	20250124	104900	21415210	2935	2935	2935	2935	0
601	20250124	104800	21415210	2935	2935	2935	2935	0
602	20250124	104700	21415210	2935	2935	2935	2935	98
603	20250124	104600	21127580	2940	2940	2940	2940	0
604	20250124	104500	21127580	2940	2940	2940	2940	0
605	20250124	104400	21127580	2940	2940	2940	2940	8
606	20250124	104300	21104060	2940	2940	2940	2940	0
607	20250124	104200	21104060	2940	2940	2940	2940	17
608	20250124	104100	21054080	2940	2940	2940	2940	20
609	20250124	104000	20995280	2940	2940	2940	2940	1
610	20250124	103900	20992340	2935	2935	2935	2935	494
611	20250124	103800	19542450	2940	2940	2940	2940	0
612	20250124	103700	19542450	2940	2940	2940	2940	0
613	20250124	103600	19542450	2940	2940	2940	2940	0
614	20250124	103500	19542450	2940	2940	2940	2940	0
615	20250124	103400	19542450	2940	2940	2940	2940	0
616	20250124	103300	19542450	2940	2940	2940	2940	133
617	20250124	103200	19151430	2945	2945	2945	2945	0
618	20250124	103100	19151430	2945	2945	2945	2945	0
619	20250124	103000	19151430	2945	2945	2945	2945	0
620	20250124	102900	19151430	2945	2945	2945	2945	0
621	20250124	102800	19151430	2945	2945	2945	2945	0
622	20250124	102700	19151430	2945	2945	2945	2945	0
623	20250124	102600	19151430	2945	2945	2945	2945	1
624	20250124	102500	19148485	2940	2940	2940	2940	0
625	20250124	102400	19148485	2940	2940	2940	2940	0
626	20250124	102300	19148485	2940	2940	2940	2940	40
627	20250124	102200	19030885	2945	2945	2945	2945	0
628	20250124	102100	19030885	2945	2945	2945	2945	0
629	20250124	102000	19030885	2945	2945	2945	2945	0
630	20250124	101900	19030885	2945	2945	2945	2945	11
631	20250124	101800	18998490	2930	2940	2940	2930	400
632	20250124	101700	17823610	2945	2945	2945	2945	0
633	20250124	101600	17823610	2945	2945	2945	2945	100
634	20250124	101500	17529110	2955	2955	2955	2955	100
635	20250124	101400	17233610	2955	2955	2955	2955	1
636	20250124	101300	17230655	2935	2935	2935	2935	0
637	20250124	101200	17230655	2935	2935	2935	2935	24
638	20250124	101100	17160215	2955	2955	2955	2955	0
639	20250124	101000	17160215	2955	2955	2955	2955	0
640	20250124	100900	17160215	2955	2955	2955	2955	0
641	20250124	100800	17160215	2955	2955	2955	2955	2
642	20250124	100700	17154305	2960	2960	2960	2960	0
643	20250124	100600	17154305	2960	2960	2960	2960	0
644	20250124	100500	17154305	2960	2960	2960	2960	0
645	20250124	100400	17154305	2960	2960	2960	2960	1
646	20250124	100300	17151345	2960	2960	2960	2960	0
647	20250124	100200	17151345	2960	2960	2960	2960	0
648	20250124	100100	17151345	2960	2960	2960	2960	0
649	20250124	100000	17151345	2960	2960	2960	2960	0
650	20250124	095900	17151345	2960	2960	2960	2960	1
651	20250124	095800	17148385	2925	2925	2925	2925	0
652	20250124	095700	17148385	2925	2925	2925	2925	0
653	20250124	095600	17148385	2925	2925	2925	2925	708
654	20250124	095500	15077485	2975	2975	2975	2975	0
655	20250124	095400	15077485	2975	2975	2975	2975	0
656	20250124	095300	15077485	2975	2975	2975	2975	0
657	20250124	095200	15077485	2975	2975	2975	2975	0
658	20250124	095100	15077485	2975	2975	2975	2975	0
659	20250124	095000	15077485	2975	2975	2975	2975	0
660	20250124	094900	15077485	2975	2975	2975	2975	0
661	20250124	094800	15077485	2975	2975	2975	2975	0
662	20250124	094700	15077485	2975	2975	2975	2975	1
663	20250124	094600	15074510	2975	2955	2975	2955	558
664	20250124	094500	13418600	2955	2915	2955	2915	4020
665	20250124	094400	1640960	2920	2920	2920	2920	1
666	20250124	094300	1638040	2920	2920	2920	2920	5
667	20250124	094200	1623440	2925	2925	2925	2925	0
668	20250124	094100	1623440	2925	2925	2925	2925	0
669	20250124	094000	1623440	2925	2925	2925	2925	0
670	20250124	093900	1623440	2925	2925	2925	2925	100
671	20250124	093800	1330940	2930	2930	2930	2930	0
672	20250124	093700	1330940	2930	2930	2930	2930	0
673	20250124	093600	1330940	2930	2930	2930	2930	0
674	20250124	093500	1330940	2930	2930	2930	2930	0
675	20250124	093400	1330940	2930	2930	2930	2930	0
676	20250124	093300	1330940	2930	2930	2930	2930	0
677	20250124	093200	1330940	2930	2930	2930	2930	0
678	20250124	093100	1330940	2930	2930	2930	2930	0
679	20250124	093000	1330940	2930	2930	2930	2930	1
680	20250124	092900	1328010	2920	2920	2920	2920	0
681	20250124	092800	1328010	2920	2925	2925	2920	59
682	20250124	092700	1155695	2935	2935	2935	2935	1
683	20250124	092600	1152760	2925	2935	2935	2925	60
684	20250124	092500	977060	2935	2935	2935	2935	0
685	20250124	092400	977060	2935	2935	2935	2935	0
686	20250124	092300	977060	2935	2935	2935	2935	1
687	20250124	092200	974125	2930	2930	2930	2930	0
688	20250124	092100	974125	2930	2930	2930	2930	4
689	20250124	092000	962405	2935	2935	2935	2935	0
690	20250124	091900	962405	2935	2935	2935	2935	0
691	20250124	091800	962405	2935	2935	2935	2935	0
692	20250124	091700	962405	2935	2935	2935	2935	0
693	20250124	091600	962405	2935	2935	2935	2935	0
694	20250124	091500	962405	2935	2935	2935	2935	3
695	20250124	091400	953600	2935	2935	2935	2935	0
696	20250124	091300	953600	2935	2935	2935	2935	0
697	20250124	091200	953600	2935	2935	2935	2935	0
698	20250124	091100	953600	2935	2935	2935	2935	0
699	20250124	091000	953600	2935	2935	2935	2935	0
700	20250124	090900	953600	2935	2935	2935	2935	1
701	20250124	090800	950665	2925	2925	2925	2925	205
702	20250124	090700	351040	2925	2925	2925	2925	0
703	20250124	090600	351040	2925	2925	2925	2925	30
704	20250124	090500	263290	2930	2930	2930	2930	0
705	20250124	090400	263290	2930	2930	2930	2930	0
706	20250124	090300	263290	2930	2930	2930	2930	0
707	20250124	090200	263290	2930	2930	2930	2930	7
708	20250124	090100	242780	2930	2925	2930	2925	71
709	20250124	090000	35100	2925	2925	2925	2925	12