KissMeData/223250/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	204600	189249765	2955	2955	2955	2955	1355
3	20250113	204500	189249765	2955	2955	2955	2955	0
4	20250113	204400	189249765	2955	2955	2955	2955	0
5	20250113	204300	189249765	2955	2955	2955	2955	0
6	20250113	204200	189249765	2955	2955	2955	2955	0
7	20250113	204100	189249765	2955	2955	2955	2955	0
8	20250113	204000	189249765	2955	2955	2955	2955	0
9	20250113	203900	189249765	2955	2955	2955	2955	0
10	20250113	203800	189249765	2955	2955	2955	2955	0
11	20250113	203700	189249765	2955	2955	2955	2955	0
12	20250113	203600	189249765	2955	2955	2955	2955	0
13	20250113	203500	189249765	2955	2955	2955	2955	0
14	20250113	203400	189249765	2955	2955	2955	2955	0
15	20250113	203300	189249765	2955	2955	2955	2955	0
16	20250113	203200	189249765	2955	2955	2955	2955	0
17	20250113	203100	189249765	2955	2955	2955	2955	0
18	20250113	203000	189249765	2955	2955	2955	2955	0
19	20250113	202900	189249765	2955	2955	2955	2955	0
20	20250113	202800	189249765	2955	2955	2955	2955	0
21	20250113	202700	189249765	2955	2955	2955	2955	0
22	20250113	202600	189249765	2955	2955	2955	2955	0
23	20250113	202500	189249765	2955	2955	2955	2955	0
24	20250113	202400	189249765	2955	2955	2955	2955	0
25	20250113	202300	189249765	2955	2955	2955	2955	0
26	20250113	202200	189249765	2955	2955	2955	2955	0
27	20250113	202100	189249765	2955	2955	2955	2955	0
28	20250113	202000	189249765	2955	2955	2955	2955	0
29	20250113	201900	189249765	2955	2955	2955	2955	0
30	20250113	201800	189249765	2955	2955	2955	2955	0
31	20250113	201700	189249765	2955	2955	2955	2955	0
32	20250113	201600	189249765	2955	2955	2955	2955	1355
33	20250113	201500	189249765	2955	2955	2955	2955	0
34	20250113	201400	189249765	2955	2955	2955	2955	0
35	20250113	201300	189249765	2955	2955	2955	2955	0
36	20250113	201200	189249765	2955	2955	2955	2955	0
37	20250113	201100	189249765	2955	2955	2955	2955	0
38	20250113	201000	189249765	2955	2955	2955	2955	0
39	20250113	200900	189249765	2955	2955	2955	2955	0
40	20250113	200800	189249765	2955	2955	2955	2955	0
41	20250113	200700	189249765	2955	2955	2955	2955	0
42	20250113	200600	189249765	2955	2955	2955	2955	0
43	20250113	200500	189249765	2955	2955	2955	2955	0
44	20250113	200400	189249765	2955	2955	2955	2955	0
45	20250113	200300	189249765	2955	2955	2955	2955	0
46	20250113	200200	189249765	2955	2955	2955	2955	0
47	20250113	200100	189249765	2955	2955	2955	2955	0
48	20250113	200000	189249765	2955	2955	2955	2955	0
49	20250113	195900	189249765	2955	2955	2955	2955	0
50	20250113	195800	189249765	2955	2955	2955	2955	0
51	20250113	195700	189249765	2955	2955	2955	2955	0
52	20250113	195600	189249765	2955	2955	2955	2955	0
53	20250113	195500	189249765	2955	2955	2955	2955	0
54	20250113	195400	189249765	2955	2955	2955	2955	0
55	20250113	195300	189249765	2955	2955	2955	2955	0
56	20250113	195200	189249765	2955	2955	2955	2955	0
57	20250113	195100	189249765	2955	2955	2955	2955	0
58	20250113	195000	189249765	2955	2955	2955	2955	0
59	20250113	194900	189249765	2955	2955	2955	2955	0
60	20250113	194800	189249765	2955	2955	2955	2955	0
61	20250113	194700	189249765	2955	2955	2955	2955	0
62	20250113	194600	189249765	2955	2955	2955	2955	1355
63	20250113	194500	189249765	2955	2955	2955	2955	0
64	20250113	194400	189249765	2955	2955	2955	2955	0
65	20250113	194300	189249765	2955	2955	2955	2955	0
66	20250113	194200	189249765	2955	2955	2955	2955	0
67	20250113	194100	189249765	2955	2955	2955	2955	0
68	20250113	194000	189249765	2955	2955	2955	2955	0
69	20250113	193900	189249765	2955	2955	2955	2955	0
70	20250113	193800	189249765	2955	2955	2955	2955	0
71	20250113	193700	189249765	2955	2955	2955	2955	0
72	20250113	193600	189249765	2955	2955	2955	2955	0
73	20250113	193500	189249765	2955	2955	2955	2955	0
74	20250113	193400	189249765	2955	2955	2955	2955	0
75	20250113	193300	189249765	2955	2955	2955	2955	0
76	20250113	193200	189249765	2955	2955	2955	2955	0
77	20250113	193100	189249765	2955	2955	2955	2955	0
78	20250113	193000	189249765	2955	2955	2955	2955	0
79	20250113	192900	189249765	2955	2955	2955	2955	0
80	20250113	192800	189249765	2955	2955	2955	2955	0
81	20250113	192700	189249765	2955	2955	2955	2955	0
82	20250113	192600	189249765	2955	2955	2955	2955	0
83	20250113	192500	189249765	2955	2955	2955	2955	0
84	20250113	192400	189249765	2955	2955	2955	2955	0
85	20250113	192300	189249765	2955	2955	2955	2955	0
86	20250113	192200	189249765	2955	2955	2955	2955	0
87	20250113	192100	189249765	2955	2955	2955	2955	0
88	20250113	192000	189249765	2955	2955	2955	2955	0
89	20250113	191900	189249765	2955	2955	2955	2955	0
90	20250113	191800	189249765	2955	2955	2955	2955	0
91	20250113	191700	189249765	2955	2955	2955	2955	0
92	20250113	191600	189249765	2955	2955	2955	2955	1355
93	20250113	191500	189249765	2955	2955	2955	2955	0
94	20250113	191400	189249765	2955	2955	2955	2955	0
95	20250113	191300	189249765	2955	2955	2955	2955	0
96	20250113	191200	189249765	2955	2955	2955	2955	0
97	20250113	191100	189249765	2955	2955	2955	2955	0
98	20250113	191000	189249765	2955	2955	2955	2955	0
99	20250113	190900	189249765	2955	2955	2955	2955	0
100	20250113	190800	189249765	2955	2955	2955	2955	0
101	20250113	190700	189249765	2955	2955	2955	2955	0
102	20250113	190600	189249765	2955	2955	2955	2955	0
103	20250113	190500	189249765	2955	2955	2955	2955	0
104	20250113	190400	189249765	2955	2955	2955	2955	0
105	20250113	190300	189249765	2955	2955	2955	2955	0
106	20250113	190200	189249765	2955	2955	2955	2955	0
107	20250113	190100	189249765	2955	2955	2955	2955	0
108	20250113	190000	189249765	2955	2955	2955	2955	0
109	20250113	185900	189249765	2955	2955	2955	2955	0
110	20250113	185800	189249765	2955	2955	2955	2955	0
111	20250113	185700	189249765	2955	2955	2955	2955	0
112	20250113	185600	189249765	2955	2955	2955	2955	0
113	20250113	185500	189249765	2955	2955	2955	2955	0
114	20250113	185400	189249765	2955	2955	2955	2955	0
115	20250113	185300	189249765	2955	2955	2955	2955	0
116	20250113	185200	189249765	2955	2955	2955	2955	0
117	20250113	185100	189249765	2955	2955	2955	2955	0
118	20250113	185000	189249765	2955	2955	2955	2955	0
119	20250113	184900	189249765	2955	2955	2955	2955	0
120	20250113	184800	189249765	2955	2955	2955	2955	0
121	20250113	184700	189249765	2955	2955	2955	2955	0
122	20250113	184600	189249765	2955	2955	2955	2955	1355
123	20250113	184500	189249765	2955	2955	2955	2955	0
124	20250113	184400	189249765	2955	2955	2955	2955	0
125	20250113	184300	189249765	2955	2955	2955	2955	0
126	20250113	184200	189249765	2955	2955	2955	2955	0
127	20250113	184100	189249765	2955	2955	2955	2955	0
128	20250113	184000	189249765	2955	2955	2955	2955	0
129	20250113	183900	189249765	2955	2955	2955	2955	0
130	20250113	183800	189249765	2955	2955	2955	2955	0
131	20250113	183700	189249765	2955	2955	2955	2955	0
132	20250113	183600	189249765	2955	2955	2955	2955	0
133	20250113	183500	189249765	2955	2955	2955	2955	0
134	20250113	183400	189249765	2955	2955	2955	2955	0
135	20250113	183300	189249765	2955	2955	2955	2955	0
136	20250113	183200	189249765	2955	2955	2955	2955	0
137	20250113	183100	189249765	2955	2955	2955	2955	0
138	20250113	183000	189249765	2955	2955	2955	2955	0
139	20250113	182900	189249765	2955	2955	2955	2955	0
140	20250113	182800	189249765	2955	2955	2955	2955	0
141	20250113	182700	189249765	2955	2955	2955	2955	0
142	20250113	182600	189249765	2955	2955	2955	2955	0
143	20250113	182500	189249765	2955	2955	2955	2955	0
144	20250113	182400	189249765	2955	2955	2955	2955	0
145	20250113	182300	189249765	2955	2955	2955	2955	0
146	20250113	182200	189249765	2955	2955	2955	2955	0
147	20250113	182100	189249765	2955	2955	2955	2955	0
148	20250113	182000	189249765	2955	2955	2955	2955	0
149	20250113	181900	189249765	2955	2955	2955	2955	0
150	20250113	181800	189249765	2955	2955	2955	2955	0
151	20250113	181700	189249765	2955	2955	2955	2955	0
152	20250113	181600	189249765	2955	2955	2955	2955	1355
153	20250113	181500	189249765	2955	2955	2955	2955	0
154	20250113	181400	189249765	2955	2955	2955	2955	0
155	20250113	181300	189249765	2955	2955	2955	2955	0
156	20250113	181200	189249765	2955	2955	2955	2955	0
157	20250113	181100	189249765	2955	2955	2955	2955	0
158	20250113	181000	189249765	2955	2955	2955	2955	0
159	20250113	180900	189249765	2955	2955	2955	2955	0
160	20250113	180800	189249765	2955	2955	2955	2955	0
161	20250113	180700	189249765	2955	2955	2955	2955	0
162	20250113	180600	189249765	2955	2955	2955	2955	0
163	20250113	180500	189249765	2955	2955	2955	2955	0
164	20250113	180400	189249765	2955	2955	2955	2955	0
165	20250113	180300	189249765	2955	2955	2955	2955	0
166	20250113	180200	189249765	2955	2955	2955	2955	0
167	20250113	180100	189249765	2955	2955	2955	2955	0
168	20250113	180000	189249765	2955	2955	2955	2955	0
169	20250113	175900	189249765	2955	2955	2955	2955	0
170	20250113	175800	189249765	2955	2955	2955	2955	0
171	20250113	175700	189249765	2955	2955	2955	2955	0
172	20250113	175600	189249765	2955	2955	2955	2955	0
173	20250113	175500	189249765	2955	2955	2955	2955	0
174	20250113	175400	189249765	2955	2955	2955	2955	0
175	20250113	175300	189249765	2955	2955	2955	2955	0
176	20250113	175200	189249765	2955	2955	2955	2955	0
177	20250113	175100	189249765	2955	2955	2955	2955	0
178	20250113	175000	189249765	2955	2955	2955	2955	0
179	20250113	174900	189249765	2955	2955	2955	2955	0
180	20250113	174800	189249765	2955	2955	2955	2955	0
181	20250113	174700	189249765	2955	2955	2955	2955	0
182	20250113	174600	189249765	2955	2955	2955	2955	1355
183	20250113	174500	189249765	2955	2955	2955	2955	0
184	20250113	174400	189249765	2955	2955	2955	2955	0
185	20250113	174300	189249765	2955	2955	2955	2955	0
186	20250113	174200	189249765	2955	2955	2955	2955	0
187	20250113	174100	189249765	2955	2955	2955	2955	0
188	20250113	174000	189249765	2955	2955	2955	2955	0
189	20250113	173900	189249765	2955	2955	2955	2955	0
190	20250113	173800	189249765	2955	2955	2955	2955	0
191	20250113	173700	189249765	2955	2955	2955	2955	0
192	20250113	173600	189249765	2955	2955	2955	2955	0
193	20250113	173500	189249765	2955	2955	2955	2955	0
194	20250113	173400	189249765	2955	2955	2955	2955	0
195	20250113	173300	189249765	2955	2955	2955	2955	0
196	20250113	173200	189249765	2955	2955	2955	2955	0
197	20250113	173100	189249765	2955	2955	2955	2955	0
198	20250113	173000	189249765	2955	2955	2955	2955	0
199	20250113	172900	189249765	2955	2955	2955	2955	0
200	20250113	172800	189249765	2955	2955	2955	2955	0
201	20250113	172700	189249765	2955	2955	2955	2955	0
202	20250113	172600	189249765	2955	2955	2955	2955	0
203	20250113	172500	189249765	2955	2955	2955	2955	0
204	20250113	172400	189249765	2955	2955	2955	2955	0
205	20250113	172300	189249765	2955	2955	2955	2955	0
206	20250113	172200	189249765	2955	2955	2955	2955	0
207	20250113	172100	189249765	2955	2955	2955	2955	0
208	20250113	172000	189249765	2955	2955	2955	2955	0
209	20250113	171900	189249765	2955	2955	2955	2955	0
210	20250113	171800	189249765	2955	2955	2955	2955	0
211	20250113	171700	189249765	2955	2955	2955	2955	0
212	20250113	171600	189249765	2955	2955	2955	2955	1355
213	20250113	171500	189249765	2955	2955	2955	2955	0
214	20250113	171400	189249765	2955	2955	2955	2955	0
215	20250113	171300	189249765	2955	2955	2955	2955	0
216	20250113	171200	189249765	2955	2955	2955	2955	0
217	20250113	171100	189249765	2955	2955	2955	2955	0
218	20250113	171000	189249765	2955	2955	2955	2955	0
219	20250113	170900	189249765	2955	2955	2955	2955	0
220	20250113	170800	189249765	2955	2955	2955	2955	0
221	20250113	170700	189249765	2955	2955	2955	2955	0
222	20250113	170600	189249765	2955	2955	2955	2955	0
223	20250113	170500	189249765	2955	2955	2955	2955	0
224	20250113	170400	189249765	2955	2955	2955	2955	0
225	20250113	170300	189249765	2955	2955	2955	2955	0
226	20250113	170200	189249765	2955	2955	2955	2955	0
227	20250113	170100	189249765	2955	2955	2955	2955	0
228	20250113	170000	189249765	2955	2955	2955	2955	0
229	20250113	165900	189249765	2955	2955	2955	2955	0
230	20250113	165800	189249765	2955	2955	2955	2955	0
231	20250113	165700	189249765	2955	2955	2955	2955	0
232	20250113	165600	189249765	2955	2955	2955	2955	0
233	20250113	165500	189249765	2955	2955	2955	2955	0
234	20250113	165400	189249765	2955	2955	2955	2955	0
235	20250113	165300	189249765	2955	2955	2955	2955	0
236	20250113	165200	189249765	2955	2955	2955	2955	0
237	20250113	165100	189249765	2955	2955	2955	2955	0
238	20250113	165000	189249765	2955	2955	2955	2955	0
239	20250113	164900	189249765	2955	2955	2955	2955	0
240	20250113	164800	189249765	2955	2955	2955	2955	0
241	20250113	164700	189249765	2955	2955	2955	2955	0
242	20250113	164600	189249765	2955	2955	2955	2955	1355
243	20250113	164500	189249765	2955	2955	2955	2955	0
244	20250113	164400	189249765	2955	2955	2955	2955	0
245	20250113	164300	189249765	2955	2955	2955	2955	0
246	20250113	164200	189249765	2955	2955	2955	2955	0
247	20250113	164100	189249765	2955	2955	2955	2955	0
248	20250113	164000	189249765	2955	2955	2955	2955	0
249	20250113	163900	189249765	2955	2955	2955	2955	0
250	20250113	163800	189249765	2955	2955	2955	2955	0
251	20250113	163700	189249765	2955	2955	2955	2955	0
252	20250113	163600	189249765	2955	2955	2955	2955	0
253	20250113	163500	189249765	2955	2955	2955	2955	0
254	20250113	163400	189249765	2955	2955	2955	2955	0
255	20250113	163300	189249765	2955	2955	2955	2955	0
256	20250113	163200	189249765	2955	2955	2955	2955	0
257	20250113	163100	189249765	2955	2955	2955	2955	0
258	20250113	163000	189249765	2955	2955	2955	2955	0
259	20250113	162900	189249765	2955	2955	2955	2955	0
260	20250113	162800	189249765	2955	2955	2955	2955	0
261	20250113	162700	189249765	2955	2955	2955	2955	0
262	20250113	162600	189249765	2955	2955	2955	2955	0
263	20250113	162500	189249765	2955	2955	2955	2955	0
264	20250113	162400	189249765	2955	2955	2955	2955	0
265	20250113	162300	189249765	2955	2955	2955	2955	0
266	20250113	162200	189249765	2955	2955	2955	2955	0
267	20250113	162100	189249765	2955	2955	2955	2955	0
268	20250113	162000	189249765	2955	2955	2955	2955	0
269	20250113	161900	189249765	2955	2955	2955	2955	0
270	20250113	161800	189249765	2955	2955	2955	2955	0
271	20250113	161700	189249765	2955	2955	2955	2955	0
272	20250113	161600	189249765	2955	2955	2955	2955	1355
273	20250113	161500	189249765	2955	2955	2955	2955	0
274	20250113	161400	189249765	2955	2955	2955	2955	0
275	20250113	161300	189249765	2955	2955	2955	2955	0
276	20250113	161200	189249765	2955	2955	2955	2955	0
277	20250113	161100	189249765	2955	2955	2955	2955	0
278	20250113	161000	189249765	2955	2955	2955	2955	0
279	20250113	160900	189249765	2955	2955	2955	2955	0
280	20250113	160800	189249765	2955	2955	2955	2955	0
281	20250113	160700	189249765	2955	2955	2955	2955	0
282	20250113	160600	189249765	2955	2955	2955	2955	0
283	20250113	160500	189249765	2955	2955	2955	2955	0
284	20250113	160400	189249765	2955	2955	2955	2955	0
285	20250113	160300	189249765	2955	2955	2955	2955	0
286	20250113	160200	189249765	2955	2955	2955	2955	0
287	20250113	160100	189249765	2955	2955	2955	2955	0
288	20250113	160000	189249765	2955	2955	2955	2955	0
289	20250113	155900	189249765	2955	2955	2955	2955	0
290	20250113	155800	189249765	2955	2955	2955	2955	0
291	20250113	155700	189249765	2955	2955	2955	2955	0
292	20250113	155600	189249765	2955	2955	2955	2955	0
293	20250113	155500	189249765	2955	2955	2955	2955	0
294	20250113	155400	189249765	2955	2955	2955	2955	0
295	20250113	155300	189249765	2955	2955	2955	2955	0
296	20250113	155200	189249765	2955	2955	2955	2955	0
297	20250113	155100	189249765	2955	2955	2955	2955	0
298	20250113	155000	189249765	2955	2955	2955	2955	0
299	20250113	154900	189249765	2955	2955	2955	2955	0
300	20250113	154800	189249765	2955	2955	2955	2955	0
301	20250113	154700	189249765	2955	2955	2955	2955	0
302	20250113	154600	189249765	2955	2955	2955	2955	1355
303	20250113	154500	189249765	2955	2955	2955	2955	0
304	20250113	154400	189249765	2955	2955	2955	2955	0
305	20250113	154300	189249765	2955	2955	2955	2955	0
306	20250113	154200	189249765	2955	2955	2955	2955	0
307	20250113	154100	189249765	2955	2955	2955	2955	0
308	20250113	154000	189249765	2955	2955	2955	2955	0
309	20250113	153900	189249765	2955	2955	2955	2955	0
310	20250113	153800	189249765	2955	2955	2955	2955	0
311	20250113	153700	189249765	2955	2955	2955	2955	0
312	20250113	153600	189249765	2955	2955	2955	2955	0
313	20250113	153500	189249765	2955	2955	2955	2955	0
314	20250113	153400	189249765	2955	2955	2955	2955	0
315	20250113	153300	189249765	2955	2955	2955	2955	0
316	20250113	153200	189249765	2955	2955	2955	2955	0
317	20250113	153100	189249765	2955	2955	2955	2955	0
318	20250113	153000	189249765	2955	2955	2955	2955	1355
319	20250113	152900	185245740	2955	2955	2955	2955	0
320	20250113	152800	185245740	2955	2955	2955	2955	0
321	20250113	152700	185245740	2955	2955	2955	2955	0
322	20250113	152600	185245740	2955	2955	2955	2955	0
323	20250113	152500	185245740	2955	2955	2955	2955	0
324	20250113	152400	185245740	2955	2955	2955	2955	0
325	20250113	152300	185245740	2955	2955	2955	2955	0
326	20250113	152200	185245740	2955	2955	2955	2955	0
327	20250113	152100	185245740	2955	2955	2955	2955	0
328	20250113	152000	185245740	2955	2955	2955	2955	0
329	20250113	151900	185245740	2955	2955	2960	2955	990
330	20250113	151800	182320065	2955	2960	2960	2955	44
331	20250113	151700	182189855	2960	2955	2960	2955	988
332	20250113	151600	179268770	2955	2960	2960	2955	144
333	20250113	151500	178842550	2965	2965	2965	2965	1
334	20250113	151400	178839585	2965	2965	2965	2965	1
335	20250113	151300	178836620	2960	2960	2960	2960	30
336	20250113	151200	178747820	2965	2960	2965	2955	31
337	20250113	151100	178656200	2965	2965	2965	2965	0
338	20250113	151000	178656200	2965	2965	2965	2965	1
339	20250113	150900	178653235	2960	2960	2965	2960	111
340	20250113	150800	178324665	2960	2960	2960	2960	10
341	20250113	150700	178295065	2960	2960	2960	2955	14
342	20250113	150600	178253630	2970	2970	2970	2970	0
343	20250113	150500	178253630	2970	2970	2970	2970	1
344	20250113	150400	178250660	2950	2970	2970	2950	5081
345	20250113	150300	163225470	2975	2975	2975	2975	0
346	20250113	150200	163225470	2975	2970	2975	2970	101
347	20250113	150100	162925495	2975	2970	2975	2970	5
348	20250113	150000	162910640	2975	2970	2975	2970	65
349	20250113	145900	162717515	2975	2970	2975	2970	302
350	20250113	145800	161820570	2965	2965	2965	2965	0
351	20250113	145700	161820570	2965	2965	2965	2965	1
352	20250113	145600	161817605	2970	2970	2970	2970	0
353	20250113	145500	161817605	2970	2970	2970	2970	0
354	20250113	145400	161817605	2970	2970	2975	2965	411
355	20250113	145300	160595475	2970	2970	2970	2970	160
356	20250113	145200	160120275	2970	2970	2970	2970	0
357	20250113	145100	160120275	2970	2970	2970	2970	0
358	20250113	145000	160120275	2970	2970	2970	2970	0
359	20250113	144900	160120275	2970	2970	2970	2970	0
360	20250113	144800	160120275	2970	2970	2970	2970	0
361	20250113	144700	160120275	2970	2970	2970	2970	0
362	20250113	144600	160120275	2970	2970	2970	2970	0
363	20250113	144500	160120275	2970	2970	2970	2970	0
364	20250113	144400	160120275	2970	2970	2970	2970	140
365	20250113	144300	159704475	2970	2970	2975	2970	21
366	20250113	144200	159642100	2970	2970	2970	2970	12
367	20250113	144100	159606460	2975	2970	2975	2970	501
368	20250113	144000	158118485	2975	2975	2975	2975	1
369	20250113	143900	158115510	2970	2970	2975	2965	878
370	20250113	143800	155511855	2975	2970	2975	2970	241
371	20250113	143700	154796080	2970	2970	2970	2970	322
372	20250113	143600	153839740	2975	2975	2975	2975	59
373	20250113	143500	153664215	2980	2980	2980	2980	84
374	20250113	143400	153413895	2970	2970	2970	2970	88
375	20250113	143300	153152535	2970	2970	2970	2970	0
376	20250113	143200	153152535	2970	2970	2970	2970	0
377	20250113	143100	153152535	2970	2970	2970	2970	0
378	20250113	143000	153152535	2970	2965	2970	2965	11
379	20250113	142900	153119915	2965	2965	2970	2965	63
380	20250113	142800	152932915	2965	2965	2970	2965	39
381	20250113	142700	152817275	2970	2975	2975	2970	910
382	20250113	142600	150114525	2975	2975	2975	2975	1
383	20250113	142500	150111550	2980	2980	2980	2980	0
384	20250113	142400	150111550	2980	2980	2980	2980	0
385	20250113	142300	150111550	2980	2980	2980	2980	0
386	20250113	142200	150111550	2980	2975	2980	2975	51
387	20250113	142100	149959820	2980	2980	2980	2975	352
388	20250113	142000	148911610	2980	2975	2980	2975	16
389	20250113	141900	148864005	2980	2975	2980	2975	299
390	20250113	141800	147974470	2970	2980	2980	2970	120
391	20250113	141700	147617940	2970	2975	2980	2970	521
392	20250113	141600	146069710	2980	2980	2980	2980	1
393	20250113	141500	146066730	2975	2975	2975	2975	330
394	20250113	141400	145084980	2975	2975	2975	2975	1
395	20250113	141300	145082005	2970	2970	2970	2970	1
396	20250113	141200	145079035	2975	2975	2975	2975	500
397	20250113	141100	143591535	2970	2970	2975	2970	420
398	20250113	141000	142344100	2980	2980	2980	2970	11
399	20250113	140900	142311370	2970	2970	2985	2970	2041
400	20250113	140800	136239730	2970	2975	2980	2970	1909
401	20250113	140700	130560460	2980	2980	2980	2980	0
402	20250113	140600	130560460	2980	2980	2980	2980	8
403	20250113	140500	130536620	2980	2980	2980	2980	0
404	20250113	140400	130536620	2980	2980	2980	2980	0
405	20250113	140300	130536620	2980	2980	2980	2980	0
406	20250113	140200	130536620	2980	2980	2980	2980	192
407	20250113	140100	129964460	2980	2980	2980	2980	0
408	20250113	140000	129964460	2980	2980	2980	2980	44
409	20250113	135900	129833340	2985	2985	2985	2985	0
410	20250113	135800	129833340	2985	2985	2985	2985	0
411	20250113	135700	129833340	2985	2985	2985	2985	0
412	20250113	135600	129833340	2985	2985	2985	2985	0
413	20250113	135500	129833340	2985	2985	2985	2985	0
414	20250113	135400	129833340	2985	2985	2985	2985	0
415	20250113	135300	129833340	2985	2975	2985	2975	2
416	20250113	135200	129827380	2980	2975	2990	2975	4
417	20250113	135100	129815455	2990	2975	2990	2975	510
418	20250113	135000	128298160	2975	2975	2975	2975	0
419	20250113	134900	128298160	2975	2980	2980	2975	1084
420	20250113	134800	125067845	2990	2990	2990	2985	75
421	20250113	134700	124843855	2990	2990	2990	2990	0
422	20250113	134600	124843855	2990	2990	2990	2990	1
423	20250113	134500	124840865	2990	2990	2990	2990	0
424	20250113	134400	124840865	2990	2980	2990	2980	13
425	20250113	134300	124802105	2985	2985	2985	2985	122
426	20250113	134200	124437935	2995	2995	2995	2990	263
427	20250113	134100	123651555	3000	3000	3000	3000	0
428	20250113	134000	123651555	3000	3000	3000	3000	0
429	20250113	133900	123651555	3000	3000	3000	3000	0
430	20250113	133800	123651555	3000	2995	3000	2995	600
431	20250113	133700	121853070	2995	2995	2995	2995	0
432	20250113	133600	121853070	2995	2995	2995	2995	0
433	20250113	133500	121853070	2995	2995	2995	2995	0
434	20250113	133400	121853070	2995	2995	2995	2995	1
435	20250113	133300	121850075	2990	2990	2990	2990	10
436	20250113	133200	121820175	2990	2990	2990	2985	301
437	20250113	133100	120920680	2985	2985	2985	2985	140
438	20250113	133000	120502780	2995	2995	2995	2995	0
439	20250113	132900	120502780	2995	2995	2995	2995	0
440	20250113	132800	120502780	2995	2995	2995	2995	0
441	20250113	132700	120502780	2995	2995	2995	2995	0
442	20250113	132600	120502780	2995	2990	2995	2990	22
443	20250113	132500	120436995	2995	2990	2995	2990	124
444	20250113	132400	120065715	2995	2990	2995	2990	52
445	20250113	132300	119910225	2995	2995	2995	2995	0
446	20250113	132200	119910225	2995	2995	2995	2995	235
447	20250113	132100	119206400	2995	2990	2995	2990	52
448	20250113	132000	119050910	2995	2995	2995	2995	0
449	20250113	131900	119050910	2995	2995	2995	2995	0
450	20250113	131800	119050910	2995	2985	2995	2985	941
451	20250113	131700	116242015	2995	2995	2995	2995	0
452	20250113	131600	116242015	2995	2995	2995	2995	0
453	20250113	131500	116242015	2995	2995	2995	2995	0
454	20250113	131400	116242015	2995	2985	2995	2985	769
455	20250113	131300	113943035	2985	2985	2985	2985	18
456	20250113	131200	113889305	2985	2985	2985	2985	0
457	20250113	131100	113889305	2985	2985	2985	2985	0
458	20250113	131000	113889305	2985	2985	2985	2985	0
459	20250113	130900	113889305	2985	2980	2985	2980	422
460	20250113	130800	112631740	2980	2980	2980	2980	0
461	20250113	130700	112631740	2980	2980	2980	2980	13
462	20250113	130600	112593000	2980	2980	2980	2980	0
463	20250113	130500	112593000	2980	2980	2980	2980	66
464	20250113	130400	112396320	2990	2990	2990	2990	1
465	20250113	130300	112393330	2990	2990	2990	2990	0
466	20250113	130200	112393330	2990	2990	2990	2990	0
467	20250113	130100	112393330	2990	2990	2990	2990	0
468	20250113	130000	112393330	2990	2990	2990	2990	0
469	20250113	125900	112393330	2990	2985	2990	2985	4
470	20250113	125800	112381385	2990	2990	2990	2990	0
471	20250113	125700	112381385	2990	2990	2990	2990	0
472	20250113	125600	112381385	2990	2990	2990	2990	1
473	20250113	125500	112378395	2980	2980	2980	2980	242
474	20250113	125400	111657235	2985	2985	2985	2985	30
475	20250113	125300	111567685	2990	2990	2990	2990	0
476	20250113	125200	111567685	2990	2990	2990	2990	10
477	20250113	125100	111537785	2985	2985	2985	2985	22
478	20250113	125000	111472115	2985	2985	2985	2985	0
479	20250113	124900	111472115	2985	2985	2985	2985	50
480	20250113	124800	111322865	3000	3000	3000	3000	0
481	20250113	124700	111322865	3000	3000	3000	3000	0
482	20250113	124600	111322865	3000	3000	3000	3000	0
483	20250113	124500	111322865	3000	3000	3000	3000	0
484	20250113	124400	111322865	3000	3000	3000	3000	0
485	20250113	124300	111322865	3000	3000	3000	3000	0
486	20250113	124200	111322865	3000	3000	3000	3000	0
487	20250113	124100	111322865	3000	2980	3000	2980	510
488	20250113	124000	109799180	2975	2975	2975	2975	0
489	20250113	123900	109799180	2975	2975	2975	2975	0
490	20250113	123800	109799180	2975	2980	2980	2975	500
491	20250113	123700	108311180	2980	2980	2980	2980	100
492	20250113	123600	108013180	2980	2980	2980	2980	0
493	20250113	123500	108013180	2980	2980	2980	2980	10
494	20250113	123400	107983380	2980	2975	2980	2975	17
495	20250113	123300	107932745	2980	2980	2980	2980	1155
496	20250113	123200	104490845	2985	2985	2985	2985	125
497	20250113	123100	104117720	2985	2985	2985	2985	15
498	20250113	123000	104072945	2985	2985	2985	2985	0
499	20250113	122900	104072945	2985	2985	2985	2985	143
500	20250113	122800	103646090	2985	2985	2985	2985	57
501	20250113	122700	103475945	2985	2985	2985	2985	100
502	20250113	122600	103177445	2985	2985	2985	2985	0
503	20250113	122500	103177445	2985	2985	2985	2985	0
504	20250113	122400	103177445	2985	2985	2985	2985	0
505	20250113	122300	103177445	2985	2985	2985	2985	0
506	20250113	122200	103177445	2985	2990	2990	2985	383
507	20250113	122100	102034090	2995	2995	2995	2995	0
508	20250113	122000	102034090	2995	2990	2995	2990	685
509	20250113	121900	99985935	2995	2995	2995	2995	1
510	20250113	121800	99982940	2990	2990	2990	2990	20
511	20250113	121700	99923140	2990	2990	2990	2990	3839
512	20250113	121600	88444530	2995	2995	2995	2995	65
513	20250113	121500	88249855	2995	2995	2995	2995	2024
514	20250113	121400	82187975	3000	3000	3000	3000	0
515	20250113	121300	82187975	3000	3000	3000	3000	0
516	20250113	121200	82187975	3000	3000	3000	3000	0
517	20250113	121100	82187975	3000	3000	3000	3000	1
518	20250113	121000	82184975	2995	2995	2995	2995	429
519	20250113	120900	80900120	3000	3000	3000	3000	0
520	20250113	120800	80900120	3000	3000	3000	3000	0
521	20250113	120700	80900120	3000	2995	3000	2995	1331
522	20250113	120600	76913695	2995	3000	3000	2995	3552
523	20250113	120500	66274205	3005	3005	3005	3005	1
524	20250113	120400	66271200	3005	3005	3005	3005	0
525	20250113	120300	66271200	3005	3005	3005	3005	0
526	20250113	120200	66271200	3005	3005	3005	3005	0
527	20250113	120100	66271200	3005	3005	3005	3005	0
528	20250113	120000	66271200	3005	3005	3005	3005	1
529	20250113	115900	66268195	3005	3005	3005	3005	0
530	20250113	115800	66268195	3005	3005	3005	3005	0
531	20250113	115700	66268195	3005	3005	3005	3005	2
532	20250113	115600	66262185	3000	3000	3000	3000	60
533	20250113	115500	66082185	3005	3005	3005	3005	1
534	20250113	115400	66079180	3005	3005	3005	3005	0
535	20250113	115300	66079180	3005	3005	3005	3005	0
536	20250113	115200	66079180	3005	3005	3005	3005	1
537	20250113	115100	66076175	3005	3005	3005	3005	1
538	20250113	115000	66073170	3005	3005	3005	3005	0
539	20250113	114900	66073170	3005	3005	3005	3005	0
540	20250113	114800	66073170	3005	3005	3005	3005	1
541	20250113	114700	66070165	3005	3005	3005	3005	0
542	20250113	114600	66070165	3005	3005	3005	3005	0
543	20250113	114500	66070165	3005	3005	3005	3005	0
544	20250113	114400	66070165	3005	3005	3005	3005	0
545	20250113	114300	66070165	3005	3005	3005	3005	0
546	20250113	114200	66070165	3005	2990	3005	2990	1001
547	20250113	114100	63077160	3005	3005	3005	3005	1
548	20250113	114000	63074155	2985	2985	2985	2985	0
549	20250113	113900	63074155	2985	2985	2985	2985	0
550	20250113	113800	63074155	2985	2985	2985	2985	0
551	20250113	113700	63074155	2985	2985	2985	2985	0
552	20250113	113600	63074155	2985	2985	2985	2985	0
553	20250113	113500	63074155	2985	2985	2985	2985	0
554	20250113	113400	63074155	2985	2985	2985	2985	0
555	20250113	113300	63074155	2985	2985	2985	2985	0
556	20250113	113200	63074155	2985	2985	2985	2985	0
557	20250113	113100	63074155	2985	2985	2985	2985	0
558	20250113	113000	63074155	2985	2985	2985	2985	0
559	20250113	112900	63074155	2985	2985	2985	2985	210
560	20250113	112800	62447305	2990	2990	2990	2990	73
561	20250113	112700	62229035	2990	2990	2990	2990	34
562	20250113	112600	62127375	2990	2990	2990	2990	400
563	20250113	112500	60931375	2990	2990	2990	2990	87
564	20250113	112400	60671245	2985	2985	2985	2985	0
565	20250113	112300	60671245	2985	2985	2985	2985	296
566	20250113	112200	59787685	2990	2990	2990	2990	0
567	20250113	112100	59787685	2990	2990	2990	2990	0
568	20250113	112000	59787685	2990	2990	2990	2990	20
569	20250113	111900	59727885	2990	2990	2990	2990	0
570	20250113	111800	59727885	2990	2990	2990	2990	1
571	20250113	111700	59724895	2985	2985	2985	2985	1
572	20250113	111600	59721910	2990	2985	2990	2985	2
573	20250113	111500	59715935	2990	2990	2990	2990	468
574	20250113	111400	58316615	2990	2990	2990	2990	390
575	20250113	111300	57150515	3000	3000	3000	3000	0
576	20250113	111200	57150515	3000	3000	3000	3000	1
577	20250113	111100	57147515	2995	2995	2995	2995	201
578	20250113	111000	56545520	3000	2995	3000	2995	271
579	20250113	110900	55733870	3000	3000	3000	3000	1
580	20250113	110800	55730870	2995	2995	2995	2995	0
581	20250113	110700	55730870	2995	2995	2995	2995	67
582	20250113	110600	55530205	3000	2995	3000	2995	183
583	20250113	110500	54982115	3000	3000	3000	3000	73
584	20250113	110400	54763115	3005	3005	3005	3005	20
585	20250113	110300	54703015	3005	3000	3005	3000	49
586	20250113	110200	54556010	3000	3000	3000	3000	0
587	20250113	110100	54556010	3000	3000	3000	3000	0
588	20250113	110000	54556010	3000	3005	3005	3000	40
589	20250113	105900	54435960	3005	3005	3005	3005	0
590	20250113	105800	54435960	3005	3005	3005	3005	52
591	20250113	105700	54279700	2995	2995	2995	2995	0
592	20250113	105600	54279700	2995	2995	2995	2995	197
593	20250113	105500	53689685	3010	3010	3010	3010	1
594	20250113	105400	53686675	2995	2995	2995	2995	0
595	20250113	105300	53686675	2995	3000	3000	2995	113
596	20250113	105200	53348190	3010	3010	3010	3010	1
597	20250113	105100	53345180	3005	2995	3005	2995	1700
598	20250113	105000	48241445	2990	2990	2990	2990	0
599	20250113	104900	48241445	2990	2990	2990	2990	0
600	20250113	104800	48241445	2990	2990	2990	2990	0
601	20250113	104700	48241445	2990	2990	2990	2990	0
602	20250113	104600	48241445	2990	2990	2990	2990	0
603	20250113	104500	48241445	2990	2995	2995	2990	7
604	20250113	104400	48220510	2990	2990	2995	2990	6
605	20250113	104300	48202565	2995	2995	2995	2995	0
606	20250113	104200	48202565	2995	2995	2995	2995	0
607	20250113	104100	48202565	2995	2995	2995	2995	1
608	20250113	104000	48199570	2985	2985	2985	2985	0
609	20250113	103900	48199570	2985	2985	2985	2985	250
610	20250113	103800	47453320	2995	2990	2995	2990	574
611	20250113	103700	45737055	2995	2995	2995	2995	0
612	20250113	103600	45737055	2995	2995	2995	2995	1
613	20250113	103500	45734060	2990	2990	2990	2990	0
614	20250113	103400	45734060	2990	2990	2990	2990	70
615	20250113	103300	45524760	2990	2990	2990	2990	0
616	20250113	103200	45524760	2990	2990	2990	2990	159
617	20250113	103100	45049350	2995	2995	2995	2995	0
618	20250113	103000	45049350	2995	2995	2995	2995	0
619	20250113	102900	45049350	2995	2995	2995	2995	0
620	20250113	102800	45049350	2995	2995	2995	2995	1
621	20250113	102700	45046355	2990	2990	2990	2990	200
622	20250113	102600	44448355	2995	2995	2995	2995	0
623	20250113	102500	44448355	2995	2995	2995	2995	0
624	20250113	102400	44448355	2995	2995	2995	2995	1
625	20250113	102300	44445360	2990	2995	2995	2990	250
626	20250113	102200	43697855	2995	2995	2995	2995	12
627	20250113	102100	43661915	2995	2995	2995	2995	29
628	20250113	102000	43575060	3000	3000	3000	3000	1
629	20250113	101900	43572060	2995	2990	2995	2990	501
630	20250113	101800	42074065	2990	2995	2995	2990	124
631	20250113	101700	41703195	2995	2995	2995	2995	0
632	20250113	101600	41703195	2995	2995	2995	2995	18
633	20250113	101500	41649285	2995	2995	2995	2995	24
634	20250113	101400	41577405	2995	2995	2995	2995	400
635	20250113	101300	40379405	3000	3000	3000	3000	0
636	20250113	101200	40379405	3000	2995	3000	2995	301
637	20250113	101100	39477905	3000	3000	3000	3000	0
638	20250113	101000	39477905	3000	3000	3000	3000	0
639	20250113	100900	39477905	3000	3000	3000	3000	11
640	20250113	100800	39444905	3000	3000	3000	3000	0
641	20250113	100700	39444905	3000	3000	3000	3000	0
642	20250113	100600	39444905	3000	3000	3000	3000	1
643	20250113	100500	39441905	2995	2995	2995	2995	0
644	20250113	100400	39441905	2995	2995	2995	2995	16
645	20250113	100300	39393985	2995	2995	2995	2995	0
646	20250113	100200	39393985	2995	2995	2995	2995	0
647	20250113	100100	39393985	2995	3000	3000	2995	103
648	20250113	100000	39085035	3000	3000	3005	3000	47
649	20250113	095900	38943865	3005	3005	3005	3005	0
650	20250113	095800	38943865	3005	3005	3005	3005	1
651	20250113	095700	38940860	3000	3000	3000	3000	0
652	20250113	095600	38940860	3000	3000	3000	3000	0
653	20250113	095500	38940860	3000	3000	3000	3000	164
654	20250113	095400	38448860	3000	3000	3000	3000	0
655	20250113	095300	38448860	3000	3000	3000	3000	2
656	20250113	095200	38442860	3005	3005	3005	3005	0
657	20250113	095100	38442860	3005	3005	3005	3005	0
658	20250113	095000	38442860	3005	3005	3005	3005	1
659	20250113	094900	38439855	3005	3005	3005	3005	3
660	20250113	094800	38430840	3005	2995	3005	2995	689
661	20250113	094700	36366975	3005	3005	3005	3005	16
662	20250113	094600	36318895	3005	3005	3005	3005	0
663	20250113	094500	36318895	3005	3005	3005	3005	0
664	20250113	094400	36318895	3005	3005	3005	3005	0
665	20250113	094300	36318895	3005	3005	3005	3005	0
666	20250113	094200	36318895	3005	3005	3005	3005	0
667	20250113	094100	36318895	3005	3005	3005	3005	1
668	20250113	094000	36315890	2995	2995	2995	2995	4
669	20250113	093900	36303910	3005	3005	3005	3005	0
670	20250113	093800	36303910	3005	3005	3005	3005	0
671	20250113	093700	36303910	3005	3005	3005	3005	0
672	20250113	093600	36303910	3005	3005	3005	3005	0
673	20250113	093500	36303910	3005	3005	3005	3005	0
674	20250113	093400	36303910	3005	3005	3005	3005	0
675	20250113	093300	36303910	3005	3005	3005	3005	180
676	20250113	093200	35763010	3005	3005	3005	3005	100
677	20250113	093100	35462510	3005	2985	3005	2985	50
678	20250113	093000	35312950	2980	3000	3000	2980	4870
679	20250113	092900	20752615	3025	3015	3025	3015	683
680	20250113	092800	18693360	3025	3025	3025	3025	0
681	20250113	092700	18693360	3025	3025	3025	3025	1
682	20250113	092600	18690335	3015	3020	3020	3015	20
683	20250113	092500	18629985	3025	3020	3025	3020	1983
684	20250113	092400	12639820	3025	3025	3025	3025	1
685	20250113	092300	12636795	3020	3020	3020	3020	503
686	20250113	092200	11117735	3020	3020	3020	3020	0
687	20250113	092100	11117735	3020	3020	3020	3020	0
688	20250113	092000	11117735	3020	3015	3020	3015	1582
689	20250113	091900	6347995	3015	3000	3015	3000	501
690	20250113	091800	4844980	3015	3015	3015	3015	1
691	20250113	091700	4841965	3015	3015	3015	3015	281
692	20250113	091600	3994750	3000	3000	3000	3000	0
693	20250113	091500	3994750	3000	3000	3000	3000	101
694	20250113	091400	3691750	3005	3005	3005	3005	475
695	20250113	091300	2264375	3015	3015	3015	3015	1
696	20250113	091200	2261360	3020	3020	3020	3020	0
697	20250113	091100	2261360	3020	3020	3020	3020	0
698	20250113	091000	2261360	3020	3020	3020	3020	29
699	20250113	090900	2173780	3020	3020	3020	3020	1
700	20250113	090800	2170760	3005	3005	3005	3005	340
701	20250113	090700	1149060	3020	3020	3020	3020	0
702	20250113	090600	1149060	3020	3020	3020	3020	0
703	20250113	090500	1149060	3020	3020	3020	3020	0
704	20250113	090400	1149060	3020	3020	3020	3020	0
705	20250113	090300	1149060	3020	3020	3020	3020	0
706	20250113	090200	1149060	3020	3020	3020	3020	0
707	20250113	090100	1149060	3020	3020	3020	3020	106
708	20250113	090000	828940	3005	3020	3020	3005	275