KissMeData/241690/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205300	91388630	2970	2970	2970	2970	1287
3	20250124	205200	91388630	2970	2970	2970	2970	0
4	20250124	205100	91388630	2970	2970	2970	2970	0
5	20250124	205000	91388630	2970	2970	2970	2970	0
6	20250124	204900	91388630	2970	2970	2970	2970	0
7	20250124	204800	91388630	2970	2970	2970	2970	0
8	20250124	204700	91388630	2970	2970	2970	2970	0
9	20250124	204600	91388630	2970	2970	2970	2970	0
10	20250124	204500	91388630	2970	2970	2970	2970	0
11	20250124	204400	91388630	2970	2970	2970	2970	0
12	20250124	204300	91388630	2970	2970	2970	2970	0
13	20250124	204200	91388630	2970	2970	2970	2970	0
14	20250124	204100	91388630	2970	2970	2970	2970	0
15	20250124	204000	91388630	2970	2970	2970	2970	0
16	20250124	203900	91388630	2970	2970	2970	2970	0
17	20250124	203800	91388630	2970	2970	2970	2970	0
18	20250124	203700	91388630	2970	2970	2970	2970	0
19	20250124	203600	91388630	2970	2970	2970	2970	0
20	20250124	203500	91388630	2970	2970	2970	2970	0
21	20250124	203400	91388630	2970	2970	2970	2970	0
22	20250124	203300	91388630	2970	2970	2970	2970	0
23	20250124	203200	91388630	2970	2970	2970	2970	0
24	20250124	203100	91388630	2970	2970	2970	2970	0
25	20250124	203000	91388630	2970	2970	2970	2970	0
26	20250124	202900	91388630	2970	2970	2970	2970	0
27	20250124	202800	91388630	2970	2970	2970	2970	0
28	20250124	202700	91388630	2970	2970	2970	2970	0
29	20250124	202600	91388630	2970	2970	2970	2970	0
30	20250124	202500	91388630	2970	2970	2970	2970	0
31	20250124	202400	91388630	2970	2970	2970	2970	0
32	20250124	202300	91388630	2970	2970	2970	2970	1287
33	20250124	202200	91388630	2970	2970	2970	2970	0
34	20250124	202100	91388630	2970	2970	2970	2970	0
35	20250124	202000	91388630	2970	2970	2970	2970	0
36	20250124	201900	91388630	2970	2970	2970	2970	0
37	20250124	201800	91388630	2970	2970	2970	2970	0
38	20250124	201700	91388630	2970	2970	2970	2970	0
39	20250124	201600	91388630	2970	2970	2970	2970	0
40	20250124	201500	91388630	2970	2970	2970	2970	0
41	20250124	201400	91388630	2970	2970	2970	2970	0
42	20250124	201300	91388630	2970	2970	2970	2970	0
43	20250124	201200	91388630	2970	2970	2970	2970	0
44	20250124	201100	91388630	2970	2970	2970	2970	0
45	20250124	201000	91388630	2970	2970	2970	2970	0
46	20250124	200900	91388630	2970	2970	2970	2970	0
47	20250124	200800	91388630	2970	2970	2970	2970	0
48	20250124	200700	91388630	2970	2970	2970	2970	0
49	20250124	200600	91388630	2970	2970	2970	2970	0
50	20250124	200500	91388630	2970	2970	2970	2970	0
51	20250124	200400	91388630	2970	2970	2970	2970	0
52	20250124	200300	91388630	2970	2970	2970	2970	0
53	20250124	200200	91388630	2970	2970	2970	2970	0
54	20250124	200100	91388630	2970	2970	2970	2970	0
55	20250124	200000	91388630	2970	2970	2970	2970	0
56	20250124	195900	91388630	2970	2970	2970	2970	0
57	20250124	195800	91388630	2970	2970	2970	2970	0
58	20250124	195700	91388630	2970	2970	2970	2970	0
59	20250124	195600	91388630	2970	2970	2970	2970	0
60	20250124	195500	91388630	2970	2970	2970	2970	0
61	20250124	195400	91388630	2970	2970	2970	2970	0
62	20250124	195300	91388630	2970	2970	2970	2970	1287
63	20250124	195200	91388630	2970	2970	2970	2970	0
64	20250124	195100	91388630	2970	2970	2970	2970	0
65	20250124	195000	91388630	2970	2970	2970	2970	0
66	20250124	194900	91388630	2970	2970	2970	2970	0
67	20250124	194800	91388630	2970	2970	2970	2970	0
68	20250124	194700	91388630	2970	2970	2970	2970	0
69	20250124	194600	91388630	2970	2970	2970	2970	0
70	20250124	194500	91388630	2970	2970	2970	2970	0
71	20250124	194400	91388630	2970	2970	2970	2970	0
72	20250124	194300	91388630	2970	2970	2970	2970	0
73	20250124	194200	91388630	2970	2970	2970	2970	0
74	20250124	194100	91388630	2970	2970	2970	2970	0
75	20250124	194000	91388630	2970	2970	2970	2970	0
76	20250124	193900	91388630	2970	2970	2970	2970	0
77	20250124	193800	91388630	2970	2970	2970	2970	0
78	20250124	193700	91388630	2970	2970	2970	2970	0
79	20250124	193600	91388630	2970	2970	2970	2970	0
80	20250124	193500	91388630	2970	2970	2970	2970	0
81	20250124	193400	91388630	2970	2970	2970	2970	0
82	20250124	193300	91388630	2970	2970	2970	2970	0
83	20250124	193200	91388630	2970	2970	2970	2970	0
84	20250124	193100	91388630	2970	2970	2970	2970	0
85	20250124	193000	91388630	2970	2970	2970	2970	0
86	20250124	192900	91388630	2970	2970	2970	2970	0
87	20250124	192800	91388630	2970	2970	2970	2970	0
88	20250124	192700	91388630	2970	2970	2970	2970	0
89	20250124	192600	91388630	2970	2970	2970	2970	0
90	20250124	192500	91388630	2970	2970	2970	2970	0
91	20250124	192400	91388630	2970	2970	2970	2970	0
92	20250124	192300	91388630	2970	2970	2970	2970	1287
93	20250124	192200	91388630	2970	2970	2970	2970	0
94	20250124	192100	91388630	2970	2970	2970	2970	0
95	20250124	192000	91388630	2970	2970	2970	2970	0
96	20250124	191900	91388630	2970	2970	2970	2970	0
97	20250124	191800	91388630	2970	2970	2970	2970	0
98	20250124	191700	91388630	2970	2970	2970	2970	0
99	20250124	191600	91388630	2970	2970	2970	2970	0
100	20250124	191500	91388630	2970	2970	2970	2970	0
101	20250124	191400	91388630	2970	2970	2970	2970	0
102	20250124	191300	91388630	2970	2970	2970	2970	0
103	20250124	191200	91388630	2970	2970	2970	2970	0
104	20250124	191100	91388630	2970	2970	2970	2970	0
105	20250124	191000	91388630	2970	2970	2970	2970	0
106	20250124	190900	91388630	2970	2970	2970	2970	0
107	20250124	190800	91388630	2970	2970	2970	2970	0
108	20250124	190700	91388630	2970	2970	2970	2970	0
109	20250124	190600	91388630	2970	2970	2970	2970	0
110	20250124	190500	91388630	2970	2970	2970	2970	0
111	20250124	190400	91388630	2970	2970	2970	2970	0
112	20250124	190300	91388630	2970	2970	2970	2970	0
113	20250124	190200	91388630	2970	2970	2970	2970	0
114	20250124	190100	91388630	2970	2970	2970	2970	0
115	20250124	190000	91388630	2970	2970	2970	2970	0
116	20250124	185900	91388630	2970	2970	2970	2970	0
117	20250124	185800	91388630	2970	2970	2970	2970	0
118	20250124	185700	91388630	2970	2970	2970	2970	0
119	20250124	185600	91388630	2970	2970	2970	2970	0
120	20250124	185500	91388630	2970	2970	2970	2970	0
121	20250124	185400	91388630	2970	2970	2970	2970	0
122	20250124	185300	91388630	2970	2970	2970	2970	1287
123	20250124	185200	91388630	2970	2970	2970	2970	0
124	20250124	185100	91388630	2970	2970	2970	2970	0
125	20250124	185000	91388630	2970	2970	2970	2970	0
126	20250124	184900	91388630	2970	2970	2970	2970	0
127	20250124	184800	91388630	2970	2970	2970	2970	0
128	20250124	184700	91388630	2970	2970	2970	2970	0
129	20250124	184600	91388630	2970	2970	2970	2970	0
130	20250124	184500	91388630	2970	2970	2970	2970	0
131	20250124	184400	91388630	2970	2970	2970	2970	0
132	20250124	184300	91388630	2970	2970	2970	2970	0
133	20250124	184200	91388630	2970	2970	2970	2970	0
134	20250124	184100	91388630	2970	2970	2970	2970	0
135	20250124	184000	91388630	2970	2970	2970	2970	0
136	20250124	183900	91388630	2970	2970	2970	2970	0
137	20250124	183800	91388630	2970	2970	2970	2970	0
138	20250124	183700	91388630	2970	2970	2970	2970	0
139	20250124	183600	91388630	2970	2970	2970	2970	0
140	20250124	183500	91388630	2970	2970	2970	2970	0
141	20250124	183400	91388630	2970	2970	2970	2970	0
142	20250124	183300	91388630	2970	2970	2970	2970	0
143	20250124	183200	91388630	2970	2970	2970	2970	0
144	20250124	183100	91388630	2970	2970	2970	2970	0
145	20250124	183000	91388630	2970	2970	2970	2970	0
146	20250124	182900	91388630	2970	2970	2970	2970	0
147	20250124	182800	91388630	2970	2970	2970	2970	0
148	20250124	182700	91388630	2970	2970	2970	2970	0
149	20250124	182600	91388630	2970	2970	2970	2970	0
150	20250124	182500	91388630	2970	2970	2970	2970	0
151	20250124	182400	91388630	2970	2970	2970	2970	0
152	20250124	182300	91388630	2970	2970	2970	2970	1287
153	20250124	182200	91388630	2970	2970	2970	2970	0
154	20250124	182100	91388630	2970	2970	2970	2970	0
155	20250124	182000	91388630	2970	2970	2970	2970	0
156	20250124	181900	91388630	2970	2970	2970	2970	0
157	20250124	181800	91388630	2970	2970	2970	2970	0
158	20250124	181700	91388630	2970	2970	2970	2970	0
159	20250124	181600	91388630	2970	2970	2970	2970	0
160	20250124	181500	91388630	2970	2970	2970	2970	0
161	20250124	181400	91388630	2970	2970	2970	2970	0
162	20250124	181300	91388630	2970	2970	2970	2970	0
163	20250124	181200	91388630	2970	2970	2970	2970	0
164	20250124	181100	91388630	2970	2970	2970	2970	0
165	20250124	181000	91388630	2970	2970	2970	2970	0
166	20250124	180900	91388630	2970	2970	2970	2970	0
167	20250124	180800	91388630	2970	2970	2970	2970	0
168	20250124	180700	91388630	2970	2970	2970	2970	0
169	20250124	180600	91388630	2970	2970	2970	2970	0
170	20250124	180500	91388630	2970	2970	2970	2970	0
171	20250124	180400	91388630	2970	2970	2970	2970	0
172	20250124	180300	91388630	2970	2970	2970	2970	0
173	20250124	180200	91388630	2970	2970	2970	2970	0
174	20250124	180100	91388630	2970	2970	2970	2970	0
175	20250124	180000	91388630	2970	2970	2970	2970	0
176	20250124	175900	91388630	2970	2970	2970	2970	0
177	20250124	175800	91388630	2970	2970	2970	2970	0
178	20250124	175700	91388630	2970	2970	2970	2970	0
179	20250124	175600	91388630	2970	2970	2970	2970	0
180	20250124	175500	91388630	2970	2970	2970	2970	0
181	20250124	175400	91388630	2970	2970	2970	2970	0
182	20250124	175300	91388630	2970	2970	2970	2970	1287
183	20250124	175200	91388630	2970	2970	2970	2970	0
184	20250124	175100	91388630	2970	2970	2970	2970	0
185	20250124	175000	91388630	2970	2970	2970	2970	0
186	20250124	174900	91388630	2970	2970	2970	2970	0
187	20250124	174800	91388630	2970	2970	2970	2970	0
188	20250124	174700	91388630	2970	2970	2970	2970	0
189	20250124	174600	91388630	2970	2970	2970	2970	0
190	20250124	174500	91388630	2970	2970	2970	2970	0
191	20250124	174400	91388630	2970	2970	2970	2970	0
192	20250124	174300	91388630	2970	2970	2970	2970	0
193	20250124	174200	91388630	2970	2970	2970	2970	0
194	20250124	174100	91388630	2970	2970	2970	2970	0
195	20250124	174000	91388630	2970	2970	2970	2970	0
196	20250124	173900	91388630	2970	2970	2970	2970	0
197	20250124	173800	91388630	2970	2970	2970	2970	0
198	20250124	173700	91388630	2970	2970	2970	2970	0
199	20250124	173600	91388630	2970	2970	2970	2970	0
200	20250124	173500	91388630	2970	2970	2970	2970	0
201	20250124	173400	91388630	2970	2970	2970	2970	0
202	20250124	173300	91388630	2970	2970	2970	2970	0
203	20250124	173200	91388630	2970	2970	2970	2970	0
204	20250124	173100	91388630	2970	2970	2970	2970	0
205	20250124	173000	91388630	2970	2970	2970	2970	0
206	20250124	172900	91388630	2970	2970	2970	2970	0
207	20250124	172800	91388630	2970	2970	2970	2970	0
208	20250124	172700	91388630	2970	2970	2970	2970	0
209	20250124	172600	91388630	2970	2970	2970	2970	0
210	20250124	172500	91388630	2970	2970	2970	2970	0
211	20250124	172400	91388630	2970	2970	2970	2970	0
212	20250124	172300	91388630	2970	2970	2970	2970	1287
213	20250124	172200	91388630	2970	2970	2970	2970	0
214	20250124	172100	91388630	2970	2970	2970	2970	0
215	20250124	172000	91388630	2970	2970	2970	2970	0
216	20250124	171900	91388630	2970	2970	2970	2970	0
217	20250124	171800	91388630	2970	2970	2970	2970	0
218	20250124	171700	91388630	2970	2970	2970	2970	0
219	20250124	171600	91388630	2970	2970	2970	2970	0
220	20250124	171500	91388630	2970	2970	2970	2970	0
221	20250124	171400	91388630	2970	2970	2970	2970	0
222	20250124	171300	91388630	2970	2970	2970	2970	0
223	20250124	171200	91388630	2970	2970	2970	2970	0
224	20250124	171100	91388630	2970	2970	2970	2970	0
225	20250124	171000	91388630	2970	2970	2970	2970	0
226	20250124	170900	91388630	2970	2970	2970	2970	0
227	20250124	170800	91388630	2970	2970	2970	2970	0
228	20250124	170700	91388630	2970	2970	2970	2970	0
229	20250124	170600	91388630	2970	2970	2970	2970	0
230	20250124	170500	91388630	2970	2970	2970	2970	0
231	20250124	170400	91388630	2970	2970	2970	2970	0
232	20250124	170300	91388630	2970	2970	2970	2970	0
233	20250124	170200	91388630	2970	2970	2970	2970	0
234	20250124	170100	91388630	2970	2970	2970	2970	0
235	20250124	170000	91388630	2970	2970	2970	2970	0
236	20250124	165900	91388630	2970	2970	2970	2970	0
237	20250124	165800	91388630	2970	2970	2970	2970	0
238	20250124	165700	91388630	2970	2970	2970	2970	0
239	20250124	165600	91388630	2970	2970	2970	2970	0
240	20250124	165500	91388630	2970	2970	2970	2970	0
241	20250124	165400	91388630	2970	2970	2970	2970	0
242	20250124	165300	91388630	2970	2970	2970	2970	1287
243	20250124	165200	91388630	2970	2970	2970	2970	0
244	20250124	165100	91388630	2970	2970	2970	2970	0
245	20250124	165000	91388630	2970	2970	2970	2970	0
246	20250124	164900	91388630	2970	2970	2970	2970	0
247	20250124	164800	91388630	2970	2970	2970	2970	0
248	20250124	164700	91388630	2970	2970	2970	2970	0
249	20250124	164600	91388630	2970	2970	2970	2970	0
250	20250124	164500	91388630	2970	2970	2970	2970	0
251	20250124	164400	91388630	2970	2970	2970	2970	0
252	20250124	164300	91388630	2970	2970	2970	2970	0
253	20250124	164200	91388630	2970	2970	2970	2970	0
254	20250124	164100	91388630	2970	2970	2970	2970	0
255	20250124	164000	91388630	2970	2970	2970	2970	0
256	20250124	163900	91388630	2970	2970	2970	2970	0
257	20250124	163800	91388630	2970	2970	2970	2970	0
258	20250124	163700	91388630	2970	2970	2970	2970	0
259	20250124	163600	91388630	2970	2970	2970	2970	0
260	20250124	163500	91388630	2970	2970	2970	2970	0
261	20250124	163400	91388630	2970	2970	2970	2970	0
262	20250124	163300	91388630	2970	2970	2970	2970	0
263	20250124	163200	91388630	2970	2970	2970	2970	0
264	20250124	163100	91388630	2970	2970	2970	2970	0
265	20250124	163000	91388630	2970	2970	2970	2970	0
266	20250124	162900	91388630	2970	2970	2970	2970	0
267	20250124	162800	91388630	2970	2970	2970	2970	0
268	20250124	162700	91388630	2970	2970	2970	2970	0
269	20250124	162600	91388630	2970	2970	2970	2970	0
270	20250124	162500	91388630	2970	2970	2970	2970	0
271	20250124	162400	91388630	2970	2970	2970	2970	0
272	20250124	162300	91388630	2970	2970	2970	2970	1287
273	20250124	162200	91388630	2970	2970	2970	2970	0
274	20250124	162100	91388630	2970	2970	2970	2970	0
275	20250124	162000	91388630	2970	2970	2970	2970	0
276	20250124	161900	91388630	2970	2970	2970	2970	0
277	20250124	161800	91388630	2970	2970	2970	2970	0
278	20250124	161700	91388630	2970	2970	2970	2970	0
279	20250124	161600	91388630	2970	2970	2970	2970	0
280	20250124	161500	91388630	2970	2970	2970	2970	0
281	20250124	161400	91388630	2970	2970	2970	2970	0
282	20250124	161300	91388630	2970	2970	2970	2970	0
283	20250124	161200	91388630	2970	2970	2970	2970	0
284	20250124	161100	91388630	2970	2970	2970	2970	0
285	20250124	161000	91388630	2970	2970	2970	2970	0
286	20250124	160900	91388630	2970	2970	2970	2970	0
287	20250124	160800	91388630	2970	2970	2970	2970	0
288	20250124	160700	91388630	2970	2970	2970	2970	0
289	20250124	160600	91388630	2970	2970	2970	2970	0
290	20250124	160500	91388630	2970	2970	2970	2970	0
291	20250124	160400	91388630	2970	2970	2970	2970	0
292	20250124	160300	91388630	2970	2970	2970	2970	0
293	20250124	160200	91388630	2970	2970	2970	2970	0
294	20250124	160100	91388630	2970	2970	2970	2970	0
295	20250124	160000	91388630	2970	2970	2970	2970	0
296	20250124	155900	91388630	2970	2970	2970	2970	0
297	20250124	155800	91388630	2970	2970	2970	2970	0
298	20250124	155700	91388630	2970	2970	2970	2970	0
299	20250124	155600	91388630	2970	2970	2970	2970	0
300	20250124	155500	91388630	2970	2970	2970	2970	0
301	20250124	155400	91388630	2970	2970	2970	2970	0
302	20250124	155300	91388630	2970	2970	2970	2970	1287
303	20250124	155200	91388630	2970	2970	2970	2970	0
304	20250124	155100	91388630	2970	2970	2970	2970	0
305	20250124	155000	91388630	2970	2970	2970	2970	0
306	20250124	154900	91388630	2970	2970	2970	2970	0
307	20250124	154800	91388630	2970	2970	2970	2970	0
308	20250124	154700	91388630	2970	2970	2970	2970	0
309	20250124	154600	91388630	2970	2970	2970	2970	0
310	20250124	154500	91388630	2970	2970	2970	2970	0
311	20250124	154400	91388630	2970	2970	2970	2970	0
312	20250124	154300	91388630	2970	2970	2970	2970	0
313	20250124	154200	91388630	2970	2970	2970	2970	0
314	20250124	154100	91388630	2970	2970	2970	2970	0
315	20250124	154000	91388630	2970	2970	2970	2970	0
316	20250124	153900	91388630	2970	2970	2970	2970	0
317	20250124	153800	91388630	2970	2970	2970	2970	0
318	20250124	153700	91388630	2970	2970	2970	2970	0
319	20250124	153600	91388630	2970	2970	2970	2970	0
320	20250124	153500	91388630	2970	2970	2970	2970	0
321	20250124	153400	91388630	2970	2970	2970	2970	0
322	20250124	153300	91388630	2970	2970	2970	2970	0
323	20250124	153200	91388630	2970	2970	2970	2970	0
324	20250124	153100	91388630	2970	2970	2970	2970	0
325	20250124	153000	91388630	2970	2970	2970	2970	1287
326	20250124	152900	87566240	2970	2970	2970	2970	0
327	20250124	152800	87566240	2970	2970	2970	2970	0
328	20250124	152700	87566240	2970	2970	2970	2970	0
329	20250124	152600	87566240	2970	2970	2970	2970	0
330	20250124	152500	87566240	2970	2970	2970	2970	0
331	20250124	152400	87566240	2970	2970	2970	2970	0
332	20250124	152300	87566240	2970	2970	2970	2970	0
333	20250124	152200	87566240	2970	2970	2970	2970	0
334	20250124	152100	87566240	2970	2970	2970	2970	0
335	20250124	152000	87566240	2970	2970	2970	2970	0
336	20250124	151900	87566240	2970	2970	2970	2970	38
337	20250124	151800	87453380	2960	2960	2960	2960	0
338	20250124	151700	87453380	2960	2960	2960	2960	1011
339	20250124	151600	84460820	2970	2970	2970	2970	1
340	20250124	151500	84457850	2960	2960	2960	2960	18
341	20250124	151400	84404570	2960	2960	2960	2960	0
342	20250124	151300	84404570	2960	2960	2960	2960	0
343	20250124	151200	84404570	2960	2960	2960	2960	1000
344	20250124	151100	81444570	2960	2960	2960	2960	0
345	20250124	151000	81444570	2960	2960	2960	2960	4
346	20250124	150900	81432730	2970	2970	2970	2970	1
347	20250124	150800	81429760	2955	2955	2955	2955	0
348	20250124	150700	81429760	2955	2960	2960	2955	974
349	20250124	150600	78550725	2960	2960	2960	2960	0
350	20250124	150500	78550725	2960	2965	2965	2960	1086
351	20250124	150400	75336050	2965	2965	2965	2965	7
352	20250124	150300	75315295	2960	2960	2960	2960	0
353	20250124	150200	75315295	2960	2960	2960	2960	0
354	20250124	150100	75315295	2960	2960	2960	2960	1112
355	20250124	150000	72023775	2965	2965	2965	2965	1050
356	20250124	145900	68910525	2965	2965	2965	2965	10
357	20250124	145800	68880875	2960	2960	2960	2960	34
358	20250124	145700	68780235	2960	2960	2960	2960	0
359	20250124	145600	68780235	2960	2960	2960	2960	0
360	20250124	145500	68780235	2960	2960	2960	2960	0
361	20250124	145400	68780235	2960	2960	2960	2960	300
362	20250124	145300	67892235	2975	2975	2975	2975	0
363	20250124	145200	67892235	2975	2975	2975	2975	1
364	20250124	145100	67889260	2955	2955	2955	2955	0
365	20250124	145000	67889260	2955	2955	2955	2955	0
366	20250124	144900	67889260	2955	2955	2955	2955	0
367	20250124	144800	67889260	2955	2955	2955	2955	0
368	20250124	144700	67889260	2955	2955	2955	2955	0
369	20250124	144600	67889260	2955	2955	2955	2955	0
370	20250124	144500	67889260	2955	2955	2955	2955	0
371	20250124	144400	67889260	2955	2955	2955	2955	0
372	20250124	144300	67889260	2955	2955	2955	2955	96
373	20250124	144200	67605580	2975	2975	2975	2975	0
374	20250124	144100	67605580	2975	2975	2975	2975	1
375	20250124	144000	67602605	2955	2955	2955	2955	0
376	20250124	143900	67602605	2955	2960	2960	2955	2
377	20250124	143800	67596690	2960	2955	2960	2955	9
378	20250124	143700	67570085	2960	2960	2960	2960	0
379	20250124	143600	67570085	2960	2960	2960	2960	0
380	20250124	143500	67570085	2960	2960	2960	2960	345
381	20250124	143400	66548885	2960	2960	2960	2960	0
382	20250124	143300	66548885	2960	2960	2960	2960	0
383	20250124	143200	66548885	2960	2960	2960	2960	0
384	20250124	143100	66548885	2960	2960	2960	2960	0
385	20250124	143000	66548885	2960	2960	2960	2960	0
386	20250124	142900	66548885	2960	2960	2960	2960	0
387	20250124	142800	66548885	2960	2960	2960	2960	1012
388	20250124	142700	63553365	2955	2955	2955	2955	0
389	20250124	142600	63553365	2955	2955	2955	2955	0
390	20250124	142500	63553365	2955	2955	2955	2955	90
391	20250124	142400	63287415	2980	2980	2980	2980	0
392	20250124	142300	63287415	2980	2980	2980	2980	1
393	20250124	142200	63284435	2960	2960	2960	2960	0
394	20250124	142100	63284435	2960	2960	2960	2960	0
395	20250124	142000	63284435	2960	2970	2970	2960	931
396	20250124	141900	60526975	2990	2990	2990	2990	0
397	20250124	141800	60526975	2990	2990	2990	2990	0
398	20250124	141700	60526975	2990	2990	2990	2990	0
399	20250124	141600	60526975	2990	2990	2990	2990	28
400	20250124	141500	60443255	2970	2970	2970	2970	0
401	20250124	141400	60443255	2970	2970	2970	2970	0
402	20250124	141300	60443255	2970	2970	2970	2970	0
403	20250124	141200	60443255	2970	2970	2970	2970	0
404	20250124	141100	60443255	2970	2970	2970	2970	0
405	20250124	141000	60443255	2970	2970	2970	2970	0
406	20250124	140900	60443255	2970	2970	2970	2970	0
407	20250124	140800	60443255	2970	2970	2970	2970	0
408	20250124	140700	60443255	2970	2970	2970	2970	0
409	20250124	140600	60443255	2970	2970	2970	2970	400
410	20250124	140500	59255255	2975	2975	2975	2975	0
411	20250124	140400	59255255	2975	2975	2975	2975	1
412	20250124	140300	59252280	2995	2995	2995	2995	0
413	20250124	140200	59252280	2995	2995	2995	2995	0
414	20250124	140100	59252280	2995	2995	2995	2995	0
415	20250124	140000	59252280	2995	2995	2995	2995	0
416	20250124	135900	59252280	2995	2995	2995	2995	0
417	20250124	135800	59252280	2995	2995	2995	2995	0
418	20250124	135700	59252280	2995	2995	2995	2995	1
419	20250124	135600	59249285	2995	2995	2995	2995	0
420	20250124	135500	59249285	2995	2995	2995	2995	0
421	20250124	135400	59249285	2995	2995	2995	2995	0
422	20250124	135300	59249285	2995	2995	2995	2995	0
423	20250124	135200	59249285	2995	2995	2995	2995	0
424	20250124	135100	59249285	2995	2995	2995	2995	0
425	20250124	135000	59249285	2995	2995	2995	2995	0
426	20250124	134900	59249285	2995	2995	2995	2995	0
427	20250124	134800	59249285	2995	2995	2995	2995	0
428	20250124	134700	59249285	2995	2995	2995	2995	0
429	20250124	134600	59249285	2995	2995	2995	2995	0
430	20250124	134500	59249285	2995	2995	2995	2995	0
431	20250124	134400	59249285	2995	2995	2995	2995	0
432	20250124	134300	59249285	2995	2995	2995	2995	0
433	20250124	134200	59249285	2995	2995	2995	2995	0
434	20250124	134100	59249285	2995	2995	2995	2995	0
435	20250124	134000	59249285	2995	2995	2995	2995	0
436	20250124	133900	59249285	2995	2970	2995	2970	356
437	20250124	133800	58183445	2980	2980	2980	2980	0
438	20250124	133700	58183445	2980	2980	2980	2980	0
439	20250124	133600	58183445	2980	2970	2980	2970	674
440	20250124	133500	56177275	2950	2950	2950	2950	0
441	20250124	133400	56177275	2950	2960	2965	2950	3926
442	20250124	133300	44577815	2960	2965	2965	2960	338
443	20250124	133200	43575650	2960	2960	2960	2960	0
444	20250124	133100	43575650	2960	2960	2960	2960	405
445	20250124	133000	42376850	2955	2960	2960	2955	318
446	20250124	132900	41437145	2955	2955	2955	2955	450
447	20250124	132800	40107395	2985	2985	2985	2985	3
448	20250124	132700	40098440	2985	2970	2985	2970	110
449	20250124	132600	39770520	2970	2970	2970	2970	0
450	20250124	132500	39770520	2970	2970	2970	2970	0
451	20250124	132400	39770520	2970	2970	2970	2970	0
452	20250124	132300	39770520	2970	2970	2970	2970	0
453	20250124	132200	39770520	2970	2970	2970	2970	0
454	20250124	132100	39770520	2970	2970	2970	2970	0
455	20250124	132000	39770520	2970	2970	2970	2970	160
456	20250124	131900	39295320	2965	2965	2965	2965	0
457	20250124	131800	39295320	2965	2965	2965	2965	110
458	20250124	131700	38969170	2950	2950	2950	2950	0
459	20250124	131600	38969170	2950	2950	2950	2950	0
460	20250124	131500	38969170	2950	2950	2950	2950	300
461	20250124	131400	38084170	2950	2950	2950	2950	500
462	20250124	131300	36609170	2950	2950	2950	2950	0
463	20250124	131200	36609170	2950	2950	2950	2950	0
464	20250124	131100	36609170	2950	2950	2950	2950	180
465	20250124	131000	36078170	2955	2955	2955	2955	0
466	20250124	130900	36078170	2955	2955	2955	2955	1
467	20250124	130800	36075215	2950	2950	2950	2950	0
468	20250124	130700	36075215	2950	2950	2950	2950	0
469	20250124	130600	36075215	2950	2950	2950	2950	0
470	20250124	130500	36075215	2950	2950	2950	2950	0
471	20250124	130400	36075215	2950	2950	2950	2950	0
472	20250124	130300	36075215	2950	2950	2950	2950	0
473	20250124	130200	36075215	2950	2950	2950	2950	0
474	20250124	130100	36075215	2950	2950	2950	2950	124
475	20250124	130000	35709415	2950	2950	2950	2950	0
476	20250124	125900	35709415	2950	2950	2950	2950	0
477	20250124	125800	35709415	2950	2950	2950	2950	0
478	20250124	125700	35709415	2950	2950	2950	2950	0
479	20250124	125600	35709415	2950	2950	2950	2950	0
480	20250124	125500	35709415	2950	2950	2950	2950	0
481	20250124	125400	35709415	2950	2950	2950	2950	0
482	20250124	125300	35709415	2950	2950	2950	2950	0
483	20250124	125200	35709415	2950	2950	2950	2950	0
484	20250124	125100	35709415	2950	2950	2950	2950	0
485	20250124	125000	35709415	2950	2950	2950	2950	0
486	20250124	124900	35709415	2950	2950	2950	2950	331
487	20250124	124800	34732965	2950	2950	2950	2950	0
488	20250124	124700	34732965	2950	2955	2955	2950	2000
489	20250124	124600	28829025	2955	2955	2955	2955	0
490	20250124	124500	28829025	2955	2955	2955	2955	0
491	20250124	124400	28829025	2955	2955	2955	2955	0
492	20250124	124300	28829025	2955	2955	2955	2955	0
493	20250124	124200	28829025	2955	2955	2955	2955	0
494	20250124	124100	28829025	2955	2960	2960	2955	373
495	20250124	124000	27725760	2960	2960	2960	2960	100
496	20250124	123900	27429760	2960	2960	2960	2960	4
497	20250124	123800	27417920	2965	2965	2965	2965	0
498	20250124	123700	27417920	2965	2965	2965	2965	0
499	20250124	123600	27417920	2965	2965	2965	2965	0
500	20250124	123500	27417920	2965	2965	2965	2965	0
501	20250124	123400	27417920	2965	2965	2965	2965	0
502	20250124	123300	27417920	2965	2965	2965	2965	0
503	20250124	123200	27417920	2965	2965	2965	2965	0
504	20250124	123100	27417920	2965	2965	2965	2965	72
505	20250124	123000	27204440	2965	2965	2965	2965	0
506	20250124	122900	27204440	2965	2965	2965	2965	0
507	20250124	122800	27204440	2965	2965	2965	2965	0
508	20250124	122700	27204440	2965	2965	2965	2965	0
509	20250124	122600	27204440	2965	2965	2965	2965	0
510	20250124	122500	27204440	2965	2965	2965	2965	0
511	20250124	122400	27204440	2965	2965	2965	2965	0
512	20250124	122300	27204440	2965	2965	2965	2965	0
513	20250124	122200	27204440	2965	2965	2965	2965	0
514	20250124	122100	27204440	2965	2965	2965	2965	45
515	20250124	122000	27071015	2965	2965	2965	2965	0
516	20250124	121900	27071015	2965	2965	2965	2965	0
517	20250124	121800	27071015	2965	2965	2965	2965	0
518	20250124	121700	27071015	2965	2965	2965	2965	0
519	20250124	121600	27071015	2965	2965	2965	2965	0
520	20250124	121500	27071015	2965	2965	2965	2965	0
521	20250124	121400	27071015	2965	2965	2965	2965	0
522	20250124	121300	27071015	2965	2965	2965	2965	0
523	20250124	121200	27071015	2965	2965	2965	2965	4
524	20250124	121100	27059155	2965	2965	2965	2965	0
525	20250124	121000	27059155	2965	2965	2965	2965	0
526	20250124	120900	27059155	2965	2965	2965	2965	0
527	20250124	120800	27059155	2965	2965	2965	2965	0
528	20250124	120700	27059155	2965	2965	2965	2965	0
529	20250124	120600	27059155	2965	2965	2965	2965	0
530	20250124	120500	27059155	2965	2965	2965	2965	0
531	20250124	120400	27059155	2965	2965	2965	2965	0
532	20250124	120300	27059155	2965	2965	2965	2965	10
533	20250124	120200	27029505	2965	2965	2965	2965	0
534	20250124	120100	27029505	2965	2965	2965	2965	117
535	20250124	120000	26682600	2985	2985	2985	2985	0
536	20250124	115900	26682600	2985	2985	2985	2985	0
537	20250124	115800	26682600	2985	2985	2985	2985	0
538	20250124	115700	26682600	2985	2985	2985	2985	0
539	20250124	115600	26682600	2985	2985	2985	2985	0
540	20250124	115500	26682600	2985	2985	2985	2985	0
541	20250124	115400	26682600	2985	2985	2985	2985	0
542	20250124	115300	26682600	2985	2985	2985	2985	0
543	20250124	115200	26682600	2985	2985	2985	2985	0
544	20250124	115100	26682600	2985	2985	2985	2985	4
545	20250124	115000	26670660	2985	2985	2985	2985	0
546	20250124	114900	26670660	2985	2985	2985	2985	0
547	20250124	114800	26670660	2985	2985	2985	2985	0
548	20250124	114700	26670660	2985	2985	2985	2985	0
549	20250124	114600	26670660	2985	2985	2985	2985	0
550	20250124	114500	26670660	2985	2985	2985	2985	0
551	20250124	114400	26670660	2985	2985	2985	2985	0
552	20250124	114300	26670660	2985	2985	2985	2985	0
553	20250124	114200	26670660	2985	2985	2985	2985	0
554	20250124	114100	26670660	2985	2985	2985	2985	10
555	20250124	114000	26640810	2985	2985	2985	2985	0
556	20250124	113900	26640810	2985	2985	2985	2985	0
557	20250124	113800	26640810	2985	2985	2985	2985	0
558	20250124	113700	26640810	2985	2985	2985	2985	1
559	20250124	113600	26637825	2985	2970	2985	2970	373
560	20250124	113500	25525005	2970	2970	2970	2970	6
561	20250124	113400	25507185	2960	2960	2960	2960	0
562	20250124	113300	25507185	2960	2960	2960	2960	0
563	20250124	113200	25507185	2960	2960	2960	2960	0
564	20250124	113100	25507185	2960	2960	2960	2960	0
565	20250124	113000	25507185	2960	2960	2960	2960	500
566	20250124	112900	24027185	2955	2955	2955	2955	0
567	20250124	112800	24027185	2955	2955	2955	2955	0
568	20250124	112700	24027185	2955	2955	2955	2955	0
569	20250124	112600	24027185	2955	2955	2955	2955	0
570	20250124	112500	24027185	2955	2955	2955	2955	0
571	20250124	112400	24027185	2955	2955	2955	2955	0
572	20250124	112300	24027185	2955	2955	2955	2955	0
573	20250124	112200	24027185	2955	2955	2955	2955	0
574	20250124	112100	24027185	2955	2955	2955	2955	0
575	20250124	112000	24027185	2955	2955	2955	2955	0
576	20250124	111900	24027185	2955	2955	2955	2955	0
577	20250124	111800	24027185	2955	2955	2955	2955	0
578	20250124	111700	24027185	2955	2955	2955	2955	0
579	20250124	111600	24027185	2955	2955	2955	2955	0
580	20250124	111500	24027185	2955	2955	2955	2955	0
581	20250124	111400	24027185	2955	2955	2955	2955	0
582	20250124	111300	24027185	2955	2955	2955	2955	35
583	20250124	111200	23923760	2955	2960	2960	2955	80
584	20250124	111100	23687355	2955	2955	2955	2955	19
585	20250124	111000	23631210	2955	2960	2960	2955	328
586	20250124	110900	22660765	2960	2960	2960	2960	154
587	20250124	110800	22204925	2960	2960	2960	2960	0
588	20250124	110700	22204925	2960	2960	2960	2960	4
589	20250124	110600	22193085	2965	2965	2965	2965	0
590	20250124	110500	22193085	2965	2965	2965	2965	0
591	20250124	110400	22193085	2965	2965	2965	2965	0
592	20250124	110300	22193085	2965	2965	2965	2965	0
593	20250124	110200	22193085	2965	2965	2965	2965	0
594	20250124	110100	22193085	2965	2965	2965	2965	0
595	20250124	110000	22193085	2965	2965	2965	2965	118
596	20250124	105900	21843215	2970	2970	2970	2970	0
597	20250124	105800	21843215	2970	2970	2970	2970	0
598	20250124	105700	21843215	2970	2970	2970	2970	0
599	20250124	105600	21843215	2970	2970	2970	2970	0
600	20250124	105500	21843215	2970	2970	2970	2970	0
601	20250124	105400	21843215	2970	2970	2970	2970	0
602	20250124	105300	21843215	2970	2970	2970	2970	0
603	20250124	105200	21843215	2970	2970	2970	2970	0
604	20250124	105100	21843215	2970	2970	2970	2970	0
605	20250124	105000	21843215	2970	2970	2970	2970	0
606	20250124	104900	21843215	2970	2970	2970	2970	0
607	20250124	104800	21843215	2970	2970	2970	2970	0
608	20250124	104700	21843215	2970	2970	2970	2970	0
609	20250124	104600	21843215	2970	2970	2970	2970	0
610	20250124	104500	21843215	2970	2970	2970	2970	0
611	20250124	104400	21843215	2970	2970	2970	2970	0
612	20250124	104300	21843215	2970	2970	2970	2970	0
613	20250124	104200	21843215	2970	2970	2970	2970	16
614	20250124	104100	21795695	2970	2965	2970	2960	1409
615	20250124	104000	17624930	2960	2960	2960	2960	0
616	20250124	103900	17624930	2960	2960	2960	2960	0
617	20250124	103800	17624930	2960	2960	2960	2960	0
618	20250124	103700	17624930	2960	2960	2960	2960	0
619	20250124	103600	17624930	2960	2960	2960	2960	0
620	20250124	103500	17624930	2960	2960	2960	2960	0
621	20250124	103400	17624930	2960	2960	2960	2960	0
622	20250124	103300	17624930	2960	2970	2970	2960	85
623	20250124	103200	17373030	2970	2970	2970	2970	0
624	20250124	103100	17373030	2970	2970	2970	2970	0
625	20250124	103000	17373030	2970	2985	2985	2970	344
626	20250124	102900	16351200	2985	2985	2985	2985	0
627	20250124	102800	16351200	2985	2985	2985	2985	0
628	20250124	102700	16351200	2985	2985	2985	2985	0
629	20250124	102600	16351200	2985	2985	2985	2985	0
630	20250124	102500	16351200	2985	2985	2985	2985	0
631	20250124	102400	16351200	2985	2985	2985	2985	0
632	20250124	102300	16351200	2985	2985	2985	2985	0
633	20250124	102200	16351200	2985	2985	2985	2985	0
634	20250124	102100	16351200	2985	2985	2985	2985	0
635	20250124	102000	16351200	2985	2985	2985	2985	0
636	20250124	101900	16351200	2985	2985	2985	2985	16
637	20250124	101800	16303440	2985	2985	2985	2985	0
638	20250124	101700	16303440	2985	2985	2985	2985	0
639	20250124	101600	16303440	2985	2985	2985	2985	1
640	20250124	101500	16300455	2985	2985	2985	2985	0
641	20250124	101400	16300455	2985	2985	2985	2985	67
642	20250124	101300	16100460	2985	2985	2985	2985	0
643	20250124	101200	16100460	2985	2985	2985	2985	0
644	20250124	101100	16100460	2985	2985	2985	2985	0
645	20250124	101000	16100460	2985	2985	2985	2985	30
646	20250124	100900	16010910	2985	2985	2985	2985	0
647	20250124	100800	16010910	2985	2985	2985	2985	0
648	20250124	100700	16010910	2985	2985	2985	2985	0
649	20250124	100600	16010910	2985	2985	2985	2985	2
650	20250124	100500	16004940	2970	2970	2970	2970	0
651	20250124	100400	16004940	2970	2970	2970	2970	0
652	20250124	100300	16004940	2970	2970	2970	2970	0
653	20250124	100200	16004940	2970	2970	2970	2970	0
654	20250124	100100	16004940	2970	2970	2970	2970	1007
655	20250124	100000	13014150	2975	2975	2975	2975	54
656	20250124	095900	12853500	2990	2985	2990	2985	20
657	20250124	095800	12793705	2990	2990	2990	2990	0
658	20250124	095700	12793705	2990	2990	2990	2990	0
659	20250124	095600	12793705	2990	2990	2990	2990	0
660	20250124	095500	12793705	2990	2990	2990	2990	0
661	20250124	095400	12793705	2990	2990	2990	2990	0
662	20250124	095300	12793705	2990	2990	2990	2990	0
663	20250124	095200	12793705	2990	2990	2990	2990	0
664	20250124	095100	12793705	2990	2990	2990	2990	0
665	20250124	095000	12793705	2990	2990	2990	2990	0
666	20250124	094900	12793705	2990	2990	2995	2990	16
667	20250124	094800	12745860	2990	2990	2990	2990	0
668	20250124	094700	12745860	2990	2990	2990	2990	2
669	20250124	094600	12739880	2990	2985	2990	2985	11
670	20250124	094500	12706995	2980	2980	2980	2980	275
671	20250124	094400	11887495	2980	2980	2980	2980	2
672	20250124	094300	11881535	2975	2975	2975	2975	0
673	20250124	094200	11881535	2975	2975	2975	2975	0
674	20250124	094100	11881535	2975	2975	2975	2975	2
675	20250124	094000	11875585	2975	2975	2975	2975	0
676	20250124	093900	11875585	2975	2975	2975	2975	299
677	20250124	093800	10986060	2975	2975	2975	2975	857
678	20250124	093700	8436485	2975	2975	2975	2975	0
679	20250124	093600	8436485	2975	2975	2975	2975	7
680	20250124	093500	8415660	2975	2975	2975	2975	0
681	20250124	093400	8415660	2975	2975	2975	2975	0
682	20250124	093300	8415660	2975	2975	2975	2975	0
683	20250124	093200	8415660	2975	2975	2975	2975	0
684	20250124	093100	8415660	2975	2975	2975	2975	0
685	20250124	093000	8415660	2975	2970	2975	2970	951
686	20250124	092900	5590830	2955	2955	2955	2955	0
687	20250124	092800	5590830	2955	2955	2955	2955	0
688	20250124	092700	5590830	2955	2955	2955	2955	0
689	20250124	092600	5590830	2955	2955	2955	2955	0
690	20250124	092500	5590830	2955	2965	2965	2955	7
691	20250124	092400	5570115	2975	2975	2975	2975	0
692	20250124	092300	5570115	2975	2975	2975	2975	0
693	20250124	092200	5570115	2975	2975	2975	2975	0
694	20250124	092100	5570115	2975	2975	2975	2975	0
695	20250124	092000	5570115	2975	2975	2975	2975	0
696	20250124	091900	5570115	2975	2975	2975	2975	0
697	20250124	091800	5570115	2975	2975	2975	2975	0
698	20250124	091700	5570115	2975	2975	2975	2975	100
699	20250124	091600	5272615	2975	2975	2975	2975	0
700	20250124	091500	5272615	2975	2975	2975	2975	0
701	20250124	091400	5272615	2975	2975	2975	2975	0
702	20250124	091300	5272615	2975	2975	2975	2975	216
703	20250124	091200	4630015	2975	2970	2975	2970	56
704	20250124	091100	4463650	2970	2970	2970	2970	91
705	20250124	091000	4193380	2965	2965	2965	2965	171
706	20250124	090900	3686365	2965	2965	2965	2965	0
707	20250124	090800	3686365	2965	2965	2965	2965	53
708	20250124	090700	3529220	2970	2970	2970	2970	0
709	20250124	090600	3529220	2970	2970	2970	2970	164
710	20250124	090500	3042140	2970	2970	2970	2970	0
711	20250124	090400	3042140	2970	2970	2970	2970	0
712	20250124	090300	3042140	2970	2970	2970	2970	23
713	20250124	090200	2973830	2965	2965	2965	2965	401
714	20250124	090100	1784865	2975	2975	2975	2975	0
715	20250124	090000	1784865	2975	2940	2975	2940	607