KissMeData/223250/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	204700	181316020	2975	2975	2975	2975	1761
3	20250120	204600	181316020	2975	2975	2975	2975	0
4	20250120	204500	181316020	2975	2975	2975	2975	0
5	20250120	204400	181316020	2975	2975	2975	2975	0
6	20250120	204300	181316020	2975	2975	2975	2975	0
7	20250120	204200	181316020	2975	2975	2975	2975	0
8	20250120	204100	181316020	2975	2975	2975	2975	0
9	20250120	204000	181316020	2975	2975	2975	2975	0
10	20250120	203900	181316020	2975	2975	2975	2975	0
11	20250120	203800	181316020	2975	2975	2975	2975	0
12	20250120	203700	181316020	2975	2975	2975	2975	0
13	20250120	203600	181316020	2975	2975	2975	2975	0
14	20250120	203500	181316020	2975	2975	2975	2975	0
15	20250120	203400	181316020	2975	2975	2975	2975	0
16	20250120	203300	181316020	2975	2975	2975	2975	0
17	20250120	203200	181316020	2975	2975	2975	2975	0
18	20250120	203100	181316020	2975	2975	2975	2975	0
19	20250120	203000	181316020	2975	2975	2975	2975	0
20	20250120	202900	181316020	2975	2975	2975	2975	0
21	20250120	202800	181316020	2975	2975	2975	2975	0
22	20250120	202700	181316020	2975	2975	2975	2975	0
23	20250120	202600	181316020	2975	2975	2975	2975	0
24	20250120	202500	181316020	2975	2975	2975	2975	0
25	20250120	202400	181316020	2975	2975	2975	2975	0
26	20250120	202300	181316020	2975	2975	2975	2975	0
27	20250120	202200	181316020	2975	2975	2975	2975	0
28	20250120	202100	181316020	2975	2975	2975	2975	0
29	20250120	202000	181316020	2975	2975	2975	2975	0
30	20250120	201900	181316020	2975	2975	2975	2975	0
31	20250120	201800	181316020	2975	2975	2975	2975	0
32	20250120	201700	181316020	2975	2975	2975	2975	1761
33	20250120	201600	181316020	2975	2975	2975	2975	0
34	20250120	201500	181316020	2975	2975	2975	2975	0
35	20250120	201400	181316020	2975	2975	2975	2975	0
36	20250120	201300	181316020	2975	2975	2975	2975	0
37	20250120	201200	181316020	2975	2975	2975	2975	0
38	20250120	201100	181316020	2975	2975	2975	2975	0
39	20250120	201000	181316020	2975	2975	2975	2975	0
40	20250120	200900	181316020	2975	2975	2975	2975	0
41	20250120	200800	181316020	2975	2975	2975	2975	0
42	20250120	200700	181316020	2975	2975	2975	2975	0
43	20250120	200600	181316020	2975	2975	2975	2975	0
44	20250120	200500	181316020	2975	2975	2975	2975	0
45	20250120	200400	181316020	2975	2975	2975	2975	0
46	20250120	200300	181316020	2975	2975	2975	2975	0
47	20250120	200200	181316020	2975	2975	2975	2975	0
48	20250120	200100	181316020	2975	2975	2975	2975	0
49	20250120	200000	181316020	2975	2975	2975	2975	0
50	20250120	195900	181316020	2975	2975	2975	2975	0
51	20250120	195800	181316020	2975	2975	2975	2975	0
52	20250120	195700	181316020	2975	2975	2975	2975	0
53	20250120	195600	181316020	2975	2975	2975	2975	0
54	20250120	195500	181316020	2975	2975	2975	2975	0
55	20250120	195400	181316020	2975	2975	2975	2975	0
56	20250120	195300	181316020	2975	2975	2975	2975	0
57	20250120	195200	181316020	2975	2975	2975	2975	0
58	20250120	195100	181316020	2975	2975	2975	2975	0
59	20250120	195000	181316020	2975	2975	2975	2975	0
60	20250120	194900	181316020	2975	2975	2975	2975	0
61	20250120	194800	181316020	2975	2975	2975	2975	0
62	20250120	194700	181316020	2975	2975	2975	2975	1761
63	20250120	194600	181316020	2975	2975	2975	2975	0
64	20250120	194500	181316020	2975	2975	2975	2975	0
65	20250120	194400	181316020	2975	2975	2975	2975	0
66	20250120	194300	181316020	2975	2975	2975	2975	0
67	20250120	194200	181316020	2975	2975	2975	2975	0
68	20250120	194100	181316020	2975	2975	2975	2975	0
69	20250120	194000	181316020	2975	2975	2975	2975	0
70	20250120	193900	181316020	2975	2975	2975	2975	0
71	20250120	193800	181316020	2975	2975	2975	2975	0
72	20250120	193700	181316020	2975	2975	2975	2975	0
73	20250120	193600	181316020	2975	2975	2975	2975	0
74	20250120	193500	181316020	2975	2975	2975	2975	0
75	20250120	193400	181316020	2975	2975	2975	2975	0
76	20250120	193300	181316020	2975	2975	2975	2975	0
77	20250120	193200	181316020	2975	2975	2975	2975	0
78	20250120	193100	181316020	2975	2975	2975	2975	0
79	20250120	193000	181316020	2975	2975	2975	2975	0
80	20250120	192900	181316020	2975	2975	2975	2975	0
81	20250120	192800	181316020	2975	2975	2975	2975	0
82	20250120	192700	181316020	2975	2975	2975	2975	0
83	20250120	192600	181316020	2975	2975	2975	2975	0
84	20250120	192500	181316020	2975	2975	2975	2975	0
85	20250120	192400	181316020	2975	2975	2975	2975	0
86	20250120	192300	181316020	2975	2975	2975	2975	0
87	20250120	192200	181316020	2975	2975	2975	2975	0
88	20250120	192100	181316020	2975	2975	2975	2975	0
89	20250120	192000	181316020	2975	2975	2975	2975	0
90	20250120	191900	181316020	2975	2975	2975	2975	0
91	20250120	191800	181316020	2975	2975	2975	2975	0
92	20250120	191700	181316020	2975	2975	2975	2975	1761
93	20250120	191600	181316020	2975	2975	2975	2975	0
94	20250120	191500	181316020	2975	2975	2975	2975	0
95	20250120	191400	181316020	2975	2975	2975	2975	0
96	20250120	191300	181316020	2975	2975	2975	2975	0
97	20250120	191200	181316020	2975	2975	2975	2975	0
98	20250120	191100	181316020	2975	2975	2975	2975	0
99	20250120	191000	181316020	2975	2975	2975	2975	0
100	20250120	190900	181316020	2975	2975	2975	2975	0
101	20250120	190800	181316020	2975	2975	2975	2975	0
102	20250120	190700	181316020	2975	2975	2975	2975	0
103	20250120	190600	181316020	2975	2975	2975	2975	0
104	20250120	190500	181316020	2975	2975	2975	2975	0
105	20250120	190400	181316020	2975	2975	2975	2975	0
106	20250120	190300	181316020	2975	2975	2975	2975	0
107	20250120	190200	181316020	2975	2975	2975	2975	0
108	20250120	190100	181316020	2975	2975	2975	2975	0
109	20250120	190000	181316020	2975	2975	2975	2975	0
110	20250120	185900	181316020	2975	2975	2975	2975	0
111	20250120	185800	181316020	2975	2975	2975	2975	0
112	20250120	185700	181316020	2975	2975	2975	2975	0
113	20250120	185600	181316020	2975	2975	2975	2975	0
114	20250120	185500	181316020	2975	2975	2975	2975	0
115	20250120	185400	181316020	2975	2975	2975	2975	0
116	20250120	185300	181316020	2975	2975	2975	2975	0
117	20250120	185200	181316020	2975	2975	2975	2975	0
118	20250120	185100	181316020	2975	2975	2975	2975	0
119	20250120	185000	181316020	2975	2975	2975	2975	0
120	20250120	184900	181316020	2975	2975	2975	2975	0
121	20250120	184800	181316020	2975	2975	2975	2975	0
122	20250120	184700	181316020	2975	2975	2975	2975	1761
123	20250120	184600	181316020	2975	2975	2975	2975	0
124	20250120	184500	181316020	2975	2975	2975	2975	0
125	20250120	184400	181316020	2975	2975	2975	2975	0
126	20250120	184300	181316020	2975	2975	2975	2975	0
127	20250120	184200	181316020	2975	2975	2975	2975	0
128	20250120	184100	181316020	2975	2975	2975	2975	0
129	20250120	184000	181316020	2975	2975	2975	2975	0
130	20250120	183900	181316020	2975	2975	2975	2975	0
131	20250120	183800	181316020	2975	2975	2975	2975	0
132	20250120	183700	181316020	2975	2975	2975	2975	0
133	20250120	183600	181316020	2975	2975	2975	2975	0
134	20250120	183500	181316020	2975	2975	2975	2975	0
135	20250120	183400	181316020	2975	2975	2975	2975	0
136	20250120	183300	181316020	2975	2975	2975	2975	0
137	20250120	183200	181316020	2975	2975	2975	2975	0
138	20250120	183100	181316020	2975	2975	2975	2975	0
139	20250120	183000	181316020	2975	2975	2975	2975	0
140	20250120	182900	181316020	2975	2975	2975	2975	0
141	20250120	182800	181316020	2975	2975	2975	2975	0
142	20250120	182700	181316020	2975	2975	2975	2975	0
143	20250120	182600	181316020	2975	2975	2975	2975	0
144	20250120	182500	181316020	2975	2975	2975	2975	0
145	20250120	182400	181316020	2975	2975	2975	2975	0
146	20250120	182300	181316020	2975	2975	2975	2975	0
147	20250120	182200	181316020	2975	2975	2975	2975	0
148	20250120	182100	181316020	2975	2975	2975	2975	0
149	20250120	182000	181316020	2975	2975	2975	2975	0
150	20250120	181900	181316020	2975	2975	2975	2975	0
151	20250120	181800	181316020	2975	2975	2975	2975	0
152	20250120	181700	181316020	2975	2975	2975	2975	1761
153	20250120	181600	181316020	2975	2975	2975	2975	0
154	20250120	181500	181316020	2975	2975	2975	2975	0
155	20250120	181400	181316020	2975	2975	2975	2975	0
156	20250120	181300	181316020	2975	2975	2975	2975	0
157	20250120	181200	181316020	2975	2975	2975	2975	0
158	20250120	181100	181316020	2975	2975	2975	2975	0
159	20250120	181000	181316020	2975	2975	2975	2975	0
160	20250120	180900	181316020	2975	2975	2975	2975	0
161	20250120	180800	181316020	2975	2975	2975	2975	0
162	20250120	180700	181316020	2975	2975	2975	2975	0
163	20250120	180600	181316020	2975	2975	2975	2975	0
164	20250120	180500	181316020	2975	2975	2975	2975	0
165	20250120	180400	181316020	2975	2975	2975	2975	0
166	20250120	180300	181316020	2975	2975	2975	2975	0
167	20250120	180200	181316020	2975	2975	2975	2975	0
168	20250120	180100	181316020	2975	2975	2975	2975	0
169	20250120	180000	181316020	2975	2975	2975	2975	0
170	20250120	175900	181316020	2975	2975	2975	2975	0
171	20250120	175800	181316020	2975	2975	2975	2975	0
172	20250120	175700	181316020	2975	2975	2975	2975	0
173	20250120	175600	181316020	2975	2975	2975	2975	0
174	20250120	175500	181316020	2975	2975	2975	2975	0
175	20250120	175400	181316020	2975	2975	2975	2975	0
176	20250120	175300	181316020	2975	2975	2975	2975	0
177	20250120	175200	181316020	2975	2975	2975	2975	0
178	20250120	175100	181316020	2975	2975	2975	2975	0
179	20250120	175000	181316020	2975	2975	2975	2975	0
180	20250120	174900	181316020	2975	2975	2975	2975	0
181	20250120	174800	181316020	2975	2975	2975	2975	0
182	20250120	174700	181316020	2975	2975	2975	2975	1761
183	20250120	174600	181316020	2975	2975	2975	2975	0
184	20250120	174500	181316020	2975	2975	2975	2975	0
185	20250120	174400	181316020	2975	2975	2975	2975	0
186	20250120	174300	181316020	2975	2975	2975	2975	0
187	20250120	174200	181316020	2975	2975	2975	2975	0
188	20250120	174100	181316020	2975	2975	2975	2975	0
189	20250120	174000	181316020	2975	2975	2975	2975	0
190	20250120	173900	181316020	2975	2975	2975	2975	0
191	20250120	173800	181316020	2975	2975	2975	2975	0
192	20250120	173700	181316020	2975	2975	2975	2975	0
193	20250120	173600	181316020	2975	2975	2975	2975	0
194	20250120	173500	181316020	2975	2975	2975	2975	0
195	20250120	173400	181316020	2975	2975	2975	2975	0
196	20250120	173300	181316020	2975	2975	2975	2975	0
197	20250120	173200	181316020	2975	2975	2975	2975	0
198	20250120	173100	181316020	2975	2975	2975	2975	0
199	20250120	173000	181316020	2975	2975	2975	2975	0
200	20250120	172900	181316020	2975	2975	2975	2975	0
201	20250120	172800	181316020	2975	2975	2975	2975	0
202	20250120	172700	181316020	2975	2975	2975	2975	0
203	20250120	172600	181316020	2975	2975	2975	2975	0
204	20250120	172500	181316020	2975	2975	2975	2975	0
205	20250120	172400	181316020	2975	2975	2975	2975	0
206	20250120	172300	181316020	2975	2975	2975	2975	0
207	20250120	172200	181316020	2975	2975	2975	2975	0
208	20250120	172100	181316020	2975	2975	2975	2975	0
209	20250120	172000	181316020	2975	2975	2975	2975	0
210	20250120	171900	181316020	2975	2975	2975	2975	0
211	20250120	171800	181316020	2975	2975	2975	2975	0
212	20250120	171700	181316020	2975	2975	2975	2975	1761
213	20250120	171600	181316020	2975	2975	2975	2975	0
214	20250120	171500	181316020	2975	2975	2975	2975	0
215	20250120	171400	181316020	2975	2975	2975	2975	0
216	20250120	171300	181316020	2975	2975	2975	2975	0
217	20250120	171200	181316020	2975	2975	2975	2975	0
218	20250120	171100	181316020	2975	2975	2975	2975	0
219	20250120	171000	181316020	2975	2975	2975	2975	0
220	20250120	170900	181316020	2975	2975	2975	2975	0
221	20250120	170800	181316020	2975	2975	2975	2975	0
222	20250120	170700	181316020	2975	2975	2975	2975	0
223	20250120	170600	181316020	2975	2975	2975	2975	0
224	20250120	170500	181316020	2975	2975	2975	2975	0
225	20250120	170400	181316020	2975	2975	2975	2975	0
226	20250120	170300	181316020	2975	2975	2975	2975	0
227	20250120	170200	181316020	2975	2975	2975	2975	0
228	20250120	170100	181316020	2975	2975	2975	2975	0
229	20250120	170000	181316020	2975	2975	2975	2975	0
230	20250120	165900	181316020	2975	2975	2975	2975	0
231	20250120	165800	181316020	2975	2975	2975	2975	0
232	20250120	165700	181316020	2975	2975	2975	2975	0
233	20250120	165600	181316020	2975	2975	2975	2975	0
234	20250120	165500	181316020	2975	2975	2975	2975	0
235	20250120	165400	181316020	2975	2975	2975	2975	0
236	20250120	165300	181316020	2975	2975	2975	2975	0
237	20250120	165200	181316020	2975	2975	2975	2975	0
238	20250120	165100	181316020	2975	2975	2975	2975	0
239	20250120	165000	181316020	2975	2975	2975	2975	0
240	20250120	164900	181316020	2975	2975	2975	2975	0
241	20250120	164800	181316020	2975	2975	2975	2975	0
242	20250120	164700	181316020	2975	2975	2975	2975	1761
243	20250120	164600	181316020	2975	2975	2975	2975	0
244	20250120	164500	181316020	2975	2975	2975	2975	0
245	20250120	164400	181316020	2975	2975	2975	2975	0
246	20250120	164300	181316020	2975	2975	2975	2975	0
247	20250120	164200	181316020	2975	2975	2975	2975	0
248	20250120	164100	181316020	2975	2975	2975	2975	0
249	20250120	164000	181316020	2975	2975	2975	2975	0
250	20250120	163900	181316020	2975	2975	2975	2975	0
251	20250120	163800	181316020	2975	2975	2975	2975	0
252	20250120	163700	181316020	2975	2975	2975	2975	0
253	20250120	163600	181316020	2975	2975	2975	2975	0
254	20250120	163500	181316020	2975	2975	2975	2975	0
255	20250120	163400	181316020	2975	2975	2975	2975	0
256	20250120	163300	181316020	2975	2975	2975	2975	0
257	20250120	163200	181316020	2975	2975	2975	2975	0
258	20250120	163100	181316020	2975	2975	2975	2975	0
259	20250120	163000	181316020	2975	2975	2975	2975	0
260	20250120	162900	181316020	2975	2975	2975	2975	0
261	20250120	162800	181316020	2975	2975	2975	2975	0
262	20250120	162700	181316020	2975	2975	2975	2975	0
263	20250120	162600	181316020	2975	2975	2975	2975	0
264	20250120	162500	181316020	2975	2975	2975	2975	0
265	20250120	162400	181316020	2975	2975	2975	2975	0
266	20250120	162300	181316020	2975	2975	2975	2975	0
267	20250120	162200	181316020	2975	2975	2975	2975	0
268	20250120	162100	181316020	2975	2975	2975	2975	0
269	20250120	162000	181316020	2975	2975	2975	2975	0
270	20250120	161900	181316020	2975	2975	2975	2975	0
271	20250120	161800	181316020	2975	2975	2975	2975	0
272	20250120	161700	181316020	2975	2975	2975	2975	1761
273	20250120	161600	181316020	2975	2975	2975	2975	0
274	20250120	161500	181316020	2975	2975	2975	2975	0
275	20250120	161400	181316020	2975	2975	2975	2975	0
276	20250120	161300	181316020	2975	2975	2975	2975	0
277	20250120	161200	181316020	2975	2975	2975	2975	0
278	20250120	161100	181316020	2975	2975	2975	2975	0
279	20250120	161000	181316020	2975	2975	2975	2975	0
280	20250120	160900	181316020	2975	2975	2975	2975	0
281	20250120	160800	181316020	2975	2975	2975	2975	0
282	20250120	160700	181316020	2975	2975	2975	2975	0
283	20250120	160600	181316020	2975	2975	2975	2975	0
284	20250120	160500	181316020	2975	2975	2975	2975	0
285	20250120	160400	181316020	2975	2975	2975	2975	0
286	20250120	160300	181316020	2975	2975	2975	2975	0
287	20250120	160200	181316020	2975	2975	2975	2975	0
288	20250120	160100	181316020	2975	2975	2975	2975	0
289	20250120	160000	181316020	2975	2975	2975	2975	0
290	20250120	155900	181316020	2975	2975	2975	2975	0
291	20250120	155800	181316020	2975	2975	2975	2975	0
292	20250120	155700	181316020	2975	2975	2975	2975	0
293	20250120	155600	181316020	2975	2975	2975	2975	0
294	20250120	155500	181316020	2975	2975	2975	2975	0
295	20250120	155400	181316020	2975	2975	2975	2975	0
296	20250120	155300	181316020	2975	2975	2975	2975	0
297	20250120	155200	181316020	2975	2975	2975	2975	0
298	20250120	155100	181316020	2975	2975	2975	2975	0
299	20250120	155000	181316020	2975	2975	2975	2975	0
300	20250120	154900	181316020	2975	2975	2975	2975	0
301	20250120	154800	181316020	2975	2975	2975	2975	0
302	20250120	154700	181316020	2975	2975	2975	2975	1761
303	20250120	154600	181316020	2975	2975	2975	2975	0
304	20250120	154500	181316020	2975	2975	2975	2975	0
305	20250120	154400	181316020	2975	2975	2975	2975	0
306	20250120	154300	181316020	2975	2975	2975	2975	0
307	20250120	154200	181316020	2975	2975	2975	2975	0
308	20250120	154100	181316020	2975	2975	2975	2975	0
309	20250120	154000	181316020	2975	2975	2975	2975	0
310	20250120	153900	181316020	2975	2975	2975	2975	0
311	20250120	153800	181316020	2975	2975	2975	2975	0
312	20250120	153700	181316020	2975	2975	2975	2975	0
313	20250120	153600	181316020	2975	2975	2975	2975	0
314	20250120	153500	181316020	2975	2975	2975	2975	0
315	20250120	153400	181316020	2975	2975	2975	2975	0
316	20250120	153300	181316020	2975	2975	2975	2975	0
317	20250120	153200	181316020	2975	2975	2975	2975	0
318	20250120	153100	181316020	2975	2975	2975	2975	0
319	20250120	153000	181316020	2975	2975	2975	2975	1761
320	20250120	152900	176077045	2975	2975	2975	2975	0
321	20250120	152800	176077045	2975	2975	2975	2975	0
322	20250120	152700	176077045	2975	2975	2975	2975	0
323	20250120	152600	176077045	2975	2975	2975	2975	0
324	20250120	152500	176077045	2975	2975	2975	2975	0
325	20250120	152400	176077045	2975	2975	2975	2975	0
326	20250120	152300	176077045	2975	2975	2975	2975	0
327	20250120	152200	176077045	2975	2975	2975	2975	0
328	20250120	152100	176077045	2975	2975	2975	2975	0
329	20250120	152000	176077045	2975	2975	2975	2975	0
330	20250120	151900	176077045	2975	2985	2985	2965	442
331	20250120	151800	174763615	2970	2970	2970	2970	48
332	20250120	151700	174621055	2985	2985	2985	2985	24
333	20250120	151600	174549415	2990	2990	2990	2990	0
334	20250120	151500	174549415	2990	2980	2990	2980	102
335	20250120	151400	174245440	2975	2975	2975	2975	343
336	20250120	151300	173225015	2975	2975	2975	2975	37
337	20250120	151200	173114940	2975	2975	2975	2975	18
338	20250120	151100	173061390	2975	2975	2975	2975	0
339	20250120	151000	173061390	2975	2975	2975	2975	1
340	20250120	150900	173058415	2965	2970	2970	2965	1423
341	20250120	150800	168837645	2975	2975	2975	2975	0
342	20250120	150700	168837645	2975	2975	2975	2975	0
343	20250120	150600	168837645	2975	2975	2975	2975	0
344	20250120	150500	168837645	2975	2970	2975	2970	19
345	20250120	150400	168781210	2975	2965	2980	2965	316
346	20250120	150300	167843255	2980	2980	2980	2965	38
347	20250120	150200	167730555	2965	2970	2980	2965	66
348	20250120	150100	167534620	2970	2965	2970	2965	196
349	20250120	150000	166953210	2965	2965	2975	2965	37
350	20250120	145900	166843495	2975	2965	2975	2965	19
351	20250120	145800	166787150	2970	2970	2970	2970	18
352	20250120	145700	166733690	2970	2970	2970	2970	356
353	20250120	145600	165676370	2970	2970	2980	2970	37
354	20250120	145500	165566470	2970	2980	2980	2970	19
355	20250120	145400	165510030	2970	2970	2970	2970	18
356	20250120	145300	165456570	2970	2980	2980	2970	19
357	20250120	145200	165400130	2970	2970	2970	2970	0
358	20250120	145100	165400130	2970	2980	2980	2970	119
359	20250120	145000	165046690	2970	2970	2970	2970	18
360	20250120	144900	164993230	2980	2975	2980	2970	219
361	20250120	144800	164341790	2980	2980	2980	2980	0
362	20250120	144700	164341790	2980	2980	2980	2980	0
363	20250120	144600	164341790	2980	2980	2980	2980	0
364	20250120	144500	164341790	2980	2965	2980	2965	12
365	20250120	144400	164306195	2980	2960	2980	2960	1981
366	20250120	144300	158434580	2960	2965	2965	2960	1312
367	20250120	144200	154549505	2975	2965	2975	2965	11
368	20250120	144100	154516880	2980	2980	2980	2980	0
369	20250120	144000	154516880	2980	2970	2980	2965	1001
370	20250120	143900	151547695	2970	2975	2975	2970	11
371	20250120	143800	151514975	2985	2985	2985	2985	1
372	20250120	143700	151511990	2975	2985	2990	2970	1227
373	20250120	143600	147860690	2990	2990	2990	2985	13
374	20250120	143500	147821860	2990	2990	2990	2990	0
375	20250120	143400	147821860	2990	2980	2990	2980	2
376	20250120	143300	147815890	2990	2990	2990	2990	100
377	20250120	143200	147516890	2990	2990	2990	2990	2
378	20250120	143100	147510910	2985	2985	2990	2975	955
379	20250120	143000	144660235	2985	2980	2985	2980	87
380	20250120	142900	144400970	2985	2985	2985	2985	0
381	20250120	142800	144400970	2985	2985	2985	2985	0
382	20250120	142700	144400970	2985	2985	2985	2970	206
383	20250120	142600	143788090	2970	2970	2985	2970	5
384	20250120	142500	143773210	2985	2985	2985	2970	5
385	20250120	142400	143758315	2970	2985	2985	2970	3
386	20250120	142300	143749375	2985	2980	2985	2970	194
387	20250120	142200	143172235	2980	2970	2980	2970	299
388	20250120	142100	142282175	2970	2970	2970	2970	1
389	20250120	142000	142279205	2965	2965	2965	2965	401
390	20250120	141900	141090240	2970	2970	2970	2970	2
391	20250120	141800	141084300	2965	2970	2970	2965	5
392	20250120	141700	141069460	2965	2965	2965	2965	0
393	20250120	141600	141069460	2965	2965	2965	2965	859
394	20250120	141500	138522525	2965	2970	2970	2965	309
395	20250120	141400	137605800	2970	2970	2970	2970	590
396	20250120	141300	135853500	2970	2970	2970	2970	0
397	20250120	141200	135853500	2970	2970	2970	2970	10
398	20250120	141100	135823800	2975	2975	2975	2975	23
399	20250120	141000	135755375	2975	2975	2975	2975	0
400	20250120	140900	135755375	2975	2975	2975	2975	0
401	20250120	140800	135755375	2975	2975	2975	2975	0
402	20250120	140700	135755375	2975	2975	2975	2975	29
403	20250120	140600	135669100	2970	2970	2970	2970	0
404	20250120	140500	135669100	2970	2970	2970	2970	0
405	20250120	140400	135669100	2970	2970	2970	2970	70
406	20250120	140300	135461200	2970	2970	2970	2970	520
407	20250120	140200	133916800	2970	2970	2970	2970	0
408	20250120	140100	133916800	2970	2970	2970	2970	1
409	20250120	140000	133913830	2975	2975	2975	2975	0
410	20250120	135900	133913830	2975	2975	2975	2975	23
411	20250120	135800	133845405	2980	2980	2980	2980	0
412	20250120	135700	133845405	2980	2980	2980	2980	0
413	20250120	135600	133845405	2980	2980	2980	2980	0
414	20250120	135500	133845405	2980	2980	2980	2980	26
415	20250120	135400	133767925	2980	2980	2980	2980	28
416	20250120	135300	133684485	2980	2980	2980	2980	0
417	20250120	135200	133684485	2980	2980	2980	2980	0
418	20250120	135100	133684485	2980	2975	2980	2975	346
419	20250120	135000	132653635	2975	2975	2975	2970	954
420	20250120	134900	129818485	2980	2975	2980	2975	95
421	20250120	134800	129535850	2975	2975	2975	2975	418
422	20250120	134700	128292300	2975	2975	2975	2975	720
423	20250120	134600	126150300	2975	2975	2975	2975	0
424	20250120	134500	126150300	2975	2975	2975	2975	100
425	20250120	134400	125852800	2975	2975	2975	2975	0
426	20250120	134300	125852800	2975	2975	2975	2975	0
427	20250120	134200	125852800	2975	2975	2975	2975	0
428	20250120	134100	125852800	2975	2975	2975	2975	0
429	20250120	134000	125852800	2975	2975	2975	2975	100
430	20250120	133900	125555300	2975	2975	2975	2975	103
431	20250120	133800	125248875	2965	2965	2965	2965	27
432	20250120	133700	125168820	2970	2970	2970	2970	0
433	20250120	133600	125168820	2970	2965	2970	2965	308
434	20250120	133500	124255060	2970	2970	2970	2970	0
435	20250120	133400	124255060	2970	2970	2970	2970	0
436	20250120	133300	124255060	2970	2970	2970	2965	66
437	20250120	133200	124059045	2970	2970	2970	2970	1344
438	20250120	133100	120067365	2970	2970	2970	2970	0
439	20250120	133000	120067365	2970	2970	2970	2970	20
440	20250120	132900	120007965	2975	2975	2975	2975	0
441	20250120	132800	120007965	2975	2975	2975	2975	0
442	20250120	132700	120007965	2975	2975	2975	2975	0
443	20250120	132600	120007965	2975	2975	2975	2975	121
444	20250120	132500	119647990	2970	2970	2970	2970	0
445	20250120	132400	119647990	2970	2970	2970	2970	1
446	20250120	132300	119645020	2965	2965	2965	2965	0
447	20250120	132200	119645020	2965	2965	2965	2965	0
448	20250120	132100	119645020	2965	2965	2965	2965	1500
449	20250120	132000	115197520	2975	2975	2975	2975	0
450	20250120	131900	115197520	2975	2970	2975	2970	263
451	20250120	131800	114416405	2970	2975	2975	2970	428
452	20250120	131700	113143745	2970	2970	2970	2970	0
453	20250120	131600	113143745	2970	2970	2970	2970	371
454	20250120	131500	112041875	2970	2970	2970	2970	11
455	20250120	131400	112009205	2970	2970	2970	2970	0
456	20250120	131300	112009205	2970	2970	2970	2970	0
457	20250120	131200	112009205	2970	2970	2970	2970	0
458	20250120	131100	112009205	2970	2970	2970	2970	0
459	20250120	131000	112009205	2970	2970	2970	2970	1
460	20250120	130900	112006235	2965	2965	2965	2965	0
461	20250120	130800	112006235	2965	2965	2965	2965	0
462	20250120	130700	112006235	2965	2965	2965	2965	100
463	20250120	130600	111709735	2970	2970	2970	2970	0
464	20250120	130500	111709735	2970	2970	2970	2970	1
465	20250120	130400	111706765	2965	2965	2965	2965	1
466	20250120	130300	111703800	2970	2970	2970	2970	30
467	20250120	130200	111614700	2970	2970	2970	2970	0
468	20250120	130100	111614700	2970	2970	2970	2970	0
469	20250120	130000	111614700	2970	2970	2970	2970	3
470	20250120	125900	111605790	2975	2975	2975	2975	63
471	20250120	125800	111418365	2975	2970	2975	2970	100
472	20250120	125700	111121325	2970	2965	2970	2960	201
473	20250120	125600	110525695	2970	2970	2970	2970	0
474	20250120	125500	110525695	2970	2970	2970	2970	1
475	20250120	125400	110522725	2960	2960	2960	2960	435
476	20250120	125300	109235125	2960	2965	2965	2960	1140
477	20250120	125200	105855030	2965	2965	2970	2965	3
478	20250120	125100	105846130	2970	2970	2970	2970	1
479	20250120	125000	105843160	2965	2965	2965	2965	0
480	20250120	124900	105843160	2965	2965	2965	2965	96
481	20250120	124800	105558520	2970	2970	2970	2970	0
482	20250120	124700	105558520	2970	2970	2970	2970	0
483	20250120	124600	105558520	2970	2970	2970	2960	1002
484	20250120	124500	102589605	2965	2970	2970	2965	176
485	20250120	124400	102067755	2975	2975	2975	2965	722
486	20250120	124300	99922520	2975	2975	2975	2975	0
487	20250120	124200	99922520	2975	2975	2975	2975	0
488	20250120	124100	99922520	2975	2975	2975	2975	1
489	20250120	124000	99919545	2970	2970	2970	2970	0
490	20250120	123900	99919545	2970	2970	2970	2970	33
491	20250120	123800	99821535	2975	2975	2975	2975	0
492	20250120	123700	99821535	2975	2975	2975	2975	0
493	20250120	123600	99821535	2975	2975	2975	2975	0
494	20250120	123500	99821535	2975	2970	2975	2970	2
495	20250120	123400	99815590	2975	2975	2975	2975	0
496	20250120	123300	99815590	2975	2975	2975	2975	0
497	20250120	123200	99815590	2975	2975	2975	2975	0
498	20250120	123100	99815590	2975	2975	2975	2975	0
499	20250120	123000	99815590	2975	2975	2975	2975	1
500	20250120	122900	99812615	2975	2975	2975	2975	0
501	20250120	122800	99812615	2975	2975	2975	2975	1
502	20250120	122700	99809640	2960	2970	2970	2960	826
503	20250120	122600	97362110	2975	2975	2975	2975	0
504	20250120	122500	97362110	2975	2975	2975	2975	0
505	20250120	122400	97362110	2975	2975	2975	2975	5
506	20250120	122300	97347235	2975	2965	2975	2965	2
507	20250120	122200	97341295	2975	2975	2975	2975	0
508	20250120	122100	97341295	2975	2975	2975	2975	0
509	20250120	122000	97341295	2975	2970	2975	2970	32
510	20250120	121900	97246250	2970	2970	2970	2970	0
511	20250120	121800	97246250	2970	2970	2970	2970	0
512	20250120	121700	97246250	2970	2970	2970	2970	0
513	20250120	121600	97246250	2970	2970	2970	2970	1
514	20250120	121500	97243280	2965	2965	2965	2965	95
515	20250120	121400	96961605	2965	2965	2965	2965	0
516	20250120	121300	96961605	2965	2970	2970	2965	116
517	20250120	121200	96617605	2970	2970	2970	2970	1
518	20250120	121100	96614635	2965	2970	2970	2965	155
519	20250120	121000	96154785	2980	2980	2980	2980	0
520	20250120	120900	96154785	2980	2980	2980	2980	0
521	20250120	120800	96154785	2980	2980	2980	2980	0
522	20250120	120700	96154785	2980	2980	2980	2980	1
523	20250120	120600	96151805	2965	2975	2975	2965	301
524	20250120	120500	95256340	2970	2970	2970	2970	0
525	20250120	120400	95256340	2970	2970	2970	2970	0
526	20250120	120300	95256340	2970	2970	2970	2970	40
527	20250120	120200	95137540	2970	2970	2970	2970	0
528	20250120	120100	95137540	2970	2970	2970	2970	0
529	20250120	120000	95137540	2970	2970	2970	2970	0
530	20250120	115900	95137540	2970	2970	2970	2970	0
531	20250120	115800	95137540	2970	2970	2970	2970	5
532	20250120	115700	95122690	2970	2970	2970	2970	0
533	20250120	115600	95122690	2970	2970	2970	2970	0
534	20250120	115500	95122690	2970	2970	2970	2970	0
535	20250120	115400	95122690	2970	2970	2970	2970	0
536	20250120	115300	95122690	2970	2970	2970	2970	1
537	20250120	115200	95119720	2960	2960	2960	2960	0
538	20250120	115100	95119720	2960	2960	2960	2960	0
539	20250120	115000	95119720	2960	2960	2960	2960	0
540	20250120	114900	95119720	2960	2960	2960	2960	1
541	20250120	114800	95116760	2960	2960	2960	2960	1
542	20250120	114700	95113800	2970	2970	2970	2970	1
543	20250120	114600	95110830	2960	2960	2960	2960	0
544	20250120	114500	95110830	2960	2960	2960	2960	1
545	20250120	114400	95107870	2965	2965	2965	2965	157
546	20250120	114300	94642365	2975	2975	2975	2975	1
547	20250120	114200	94639390	2965	2965	2965	2965	150
548	20250120	114100	94194640	2975	2975	2975	2975	0
549	20250120	114000	94194640	2975	2975	2975	2975	0
550	20250120	113900	94194640	2975	2975	2975	2975	0
551	20250120	113800	94194640	2975	2975	2975	2975	1
552	20250120	113700	94191665	2970	2970	2970	2970	0
553	20250120	113600	94191665	2970	2970	2970	2970	0
554	20250120	113500	94191665	2970	2970	2970	2970	1
555	20250120	113400	94188695	2970	2970	2970	2970	0
556	20250120	113300	94188695	2970	2970	2970	2970	100
557	20250120	113200	93891695	2970	2970	2970	2970	0
558	20250120	113100	93891695	2970	2970	2970	2970	0
559	20250120	113000	93891695	2970	2970	2970	2970	0
560	20250120	112900	93891695	2970	2970	2970	2970	0
561	20250120	112800	93891695	2970	2970	2970	2970	0
562	20250120	112700	93891695	2970	2965	2970	2965	201
563	20250120	112600	93294730	2965	2965	2970	2965	49
564	20250120	112500	93149440	2965	2965	2965	2965	0
565	20250120	112400	93149440	2965	2965	2965	2965	0
566	20250120	112300	93149440	2965	2965	2965	2965	0
567	20250120	112200	93149440	2965	2965	2965	2965	0
568	20250120	112100	93149440	2965	2965	2965	2965	92
569	20250120	112000	92876660	2965	2965	2970	2965	138
570	20250120	111900	92467485	2970	2970	2970	2970	0
571	20250120	111800	92467485	2970	2970	2970	2970	56
572	20250120	111700	92301165	2970	2970	2970	2970	0
573	20250120	111600	92301165	2970	2970	2970	2970	0
574	20250120	111500	92301165	2970	2970	2970	2970	1
575	20250120	111400	92298195	2960	2960	2960	2960	100
576	20250120	111300	92002195	2960	2960	2960	2960	0
577	20250120	111200	92002195	2960	2960	2960	2960	0
578	20250120	111100	92002195	2960	2970	2970	2960	2
579	20250120	111000	91996265	2960	2960	2960	2960	1
580	20250120	110900	91993305	2970	2970	2970	2970	0
581	20250120	110800	91993305	2970	2970	2970	2960	6
582	20250120	110700	91975495	2960	2960	2960	2960	1
583	20250120	110600	91972535	2960	2960	2960	2960	0
584	20250120	110500	91972535	2960	2960	2960	2960	0
585	20250120	110400	91972535	2960	2960	2960	2960	0
586	20250120	110300	91972535	2960	2970	2970	2960	171
587	20250120	110200	91465725	2980	2980	2980	2980	9
588	20250120	110100	91438905	2980	2980	2980	2980	10
589	20250120	110000	91409105	2980	2980	2980	2980	0
590	20250120	105900	91409105	2980	2980	2980	2980	35
591	20250120	105800	91304805	2980	2980	2980	2980	0
592	20250120	105700	91304805	2980	2975	2980	2975	5
593	20250120	105600	91289925	2975	2975	2975	2975	135
594	20250120	105500	90888300	2970	2970	2970	2970	0
595	20250120	105400	90888300	2970	2970	2970	2970	1
596	20250120	105300	90885330	2975	2975	2975	2975	0
597	20250120	105200	90885330	2975	2975	2975	2975	0
598	20250120	105100	90885330	2975	2975	2975	2975	0
599	20250120	105000	90885330	2975	2975	2975	2975	0
600	20250120	104900	90885330	2975	2975	2975	2975	0
601	20250120	104800	90885330	2975	2975	2975	2975	0
602	20250120	104700	90885330	2975	2975	2975	2975	1
603	20250120	104600	90882355	2970	2970	2970	2970	166
604	20250120	104500	90389335	2960	2960	2960	2960	0
605	20250120	104400	90389335	2960	2960	2960	2960	1
606	20250120	104300	90386375	2965	2965	2965	2960	92
607	20250120	104200	90113600	2965	2965	2965	2965	107
608	20250120	104100	89796345	2975	2975	2975	2975	0
609	20250120	104000	89796345	2975	2975	2975	2975	0
610	20250120	103900	89796345	2975	2970	2975	2970	371
611	20250120	103800	88694470	2970	2965	2970	2965	6
612	20250120	103700	88676675	2965	2965	2965	2965	1
613	20250120	103600	88673710	2970	2970	2970	2965	109
614	20250120	103500	88350515	2965	2965	2965	2965	1
615	20250120	103400	88347550	2970	2970	2970	2970	12
616	20250120	103300	88311910	2965	2965	2965	2965	0
617	20250120	103200	88311910	2965	2965	2965	2965	0
618	20250120	103100	88311910	2965	2965	2965	2965	0
619	20250120	103000	88311910	2965	2965	2965	2965	0
620	20250120	102900	88311910	2965	2980	2980	2965	22
621	20250120	102800	88246530	2970	2970	2970	2970	197
622	20250120	102700	87661440	2970	2960	2970	2960	22
623	20250120	102600	87596110	2970	2970	2970	2960	12
624	20250120	102500	87560480	2970	2960	2970	2960	2
625	20250120	102400	87554550	2970	2970	2970	2970	65
626	20250120	102300	87361500	2970	2970	2970	2970	10
627	20250120	102200	87331800	2955	2970	2970	2955	2
628	20250120	102100	87325875	2955	2960	2960	2955	35
629	20250120	102000	87222405	2960	2970	2970	2960	2
630	20250120	101900	87216475	2955	2955	2970	2955	3
631	20250120	101800	87207595	2955	2965	2965	2955	2000
632	20250120	101700	81290705	2965	2965	2965	2965	1
633	20250120	101600	81287740	2980	2980	2980	2980	2
634	20250120	101500	81281780	2975	2975	2975	2975	39
635	20250120	101400	81165755	2965	2965	2970	2965	12
636	20250120	101300	81130125	2970	2975	2975	2970	193
637	20250120	101200	80556910	2970	2980	2980	2970	8
638	20250120	101100	80533140	2980	2970	2980	2970	2
639	20250120	101000	80527190	2975	2975	2980	2975	124
640	20250120	100900	80158285	2985	2985	2985	2985	0
641	20250120	100800	80158285	2985	2985	2985	2985	0
642	20250120	100700	80158285	2985	2985	2985	2985	0
643	20250120	100600	80158285	2985	2985	2985	2985	0
644	20250120	100500	80158285	2985	2985	2985	2985	29
645	20250120	100400	80071720	2990	2990	2990	2990	0
646	20250120	100300	80071720	2990	2990	2990	2990	0
647	20250120	100200	80071720	2990	2990	2990	2990	0
648	20250120	100100	80071720	2990	2990	2990	2990	0
649	20250120	100000	80071720	2990	2990	2990	2990	23
650	20250120	095900	80002950	2990	2975	2990	2975	2
651	20250120	095800	79996985	2990	2990	2990	2990	0
652	20250120	095700	79996985	2990	2980	2990	2980	501
653	20250120	095600	78501595	2985	2985	2985	2985	97
654	20250120	095500	78212050	2970	2970	2970	2970	0
655	20250120	095400	78212050	2970	2970	2970	2970	1
656	20250120	095300	78209080	2980	2965	2980	2965	57
657	20250120	095200	78039295	2965	2965	2965	2965	0
658	20250120	095100	78039295	2965	2965	2965	2960	8
659	20250120	095000	78015580	2965	2975	2975	2965	27
660	20250120	094900	77935500	2975	2975	2975	2975	44
661	20250120	094800	77804600	2975	2975	2975	2955	25
662	20250120	094700	77730245	2975	2975	2975	2975	451
663	20250120	094600	76388520	2955	2955	2955	2955	0
664	20250120	094500	76388520	2955	2975	2975	2955	2
665	20250120	094400	76382590	2960	2960	2960	2960	1
666	20250120	094300	76379630	2975	2975	2975	2955	14
667	20250120	094200	76338150	2960	2960	2960	2960	30
668	20250120	094100	76249350	2985	2985	2985	2985	0
669	20250120	094000	76249350	2985	2985	2985	2985	0
670	20250120	093900	76249350	2985	2985	2985	2985	0
671	20250120	093800	76249350	2985	2965	2985	2960	362
672	20250120	093700	75176500	2985	2985	2985	2985	1
673	20250120	093600	75173515	2965	2965	2965	2965	598
674	20250120	093500	73400445	2985	2955	2985	2955	199
675	20250120	093400	72806460	2990	2960	2990	2960	168
676	20250120	093300	72306020	2960	2960	2965	2960	858
677	20250120	093200	69766335	2960	2960	2960	2960	0
678	20250120	093100	69766335	2960	2960	2960	2960	0
679	20250120	093000	69766335	2960	2960	2960	2960	109
680	20250120	092900	69443695	2960	2960	2960	2960	200
681	20250120	092800	68851695	2960	2960	2960	2960	46
682	20250120	092700	68715535	2960	2960	2960	2960	0
683	20250120	092600	68715535	2960	2955	2960	2950	1850
684	20250120	092500	63256085	2960	2960	2960	2960	0
685	20250120	092400	63256085	2960	2960	2960	2960	0
686	20250120	092300	63256085	2960	2960	2960	2960	3
687	20250120	092200	63247205	2955	2955	2955	2955	100
688	20250120	092100	62951705	2945	2945	2945	2945	0
689	20250120	092000	62951705	2945	2945	2945	2945	0
690	20250120	091900	62951705	2945	2945	2945	2945	0
691	20250120	091800	62951705	2945	2945	2945	2945	1
692	20250120	091700	62948760	2950	2960	2960	2945	720
693	20250120	091600	60826165	2960	2960	2960	2960	75
694	20250120	091500	60604165	2960	2960	2960	2960	1
695	20250120	091400	60601205	2950	2940	2960	2940	1216
696	20250120	091300	57013915	2950	2955	2955	2940	140
697	20250120	091200	56601410	2960	2945	2960	2945	129
698	20250120	091100	56219585	2970	2945	2970	2945	2995
699	20250120	091000	47384290	2935	2935	2950	2935	3307
700	20250120	090900	37661740	2940	2940	2940	2935	244
701	20250120	090800	36945090	2940	2950	2965	2935	3745
702	20250120	090700	25926650	2965	2950	2965	2945	562
703	20250120	090600	24267140	2950	2970	2970	2950	1033
704	20250120	090500	21219770	2950	2950	2970	2950	6
705	20250120	090400	21202010	2950	2950	2960	2940	956
706	20250120	090300	18384335	2950	2950	2950	2950	1000
707	20250120	090200	15434335	2950	2950	2960	2950	673
708	20250120	090100	13446190	2975	2970	2990	2955	4151
709	20250120	090000	1153115	2980	2990	2990	2980	386