KissMeData/294140/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	210700	117138400	2920	2920	2920	2920	1014
3	20250121	210600	117138400	2920	2920	2920	2920	0
4	20250121	210500	117138400	2920	2920	2920	2920	0
5	20250121	210400	117138400	2920	2920	2920	2920	0
6	20250121	210300	117138400	2920	2920	2920	2920	0
7	20250121	210200	117138400	2920	2920	2920	2920	0
8	20250121	210100	117138400	2920	2920	2920	2920	0
9	20250121	210000	117138400	2920	2920	2920	2920	0
10	20250121	205900	117138400	2920	2920	2920	2920	0
11	20250121	205800	117138400	2920	2920	2920	2920	0
12	20250121	205700	117138400	2920	2920	2920	2920	0
13	20250121	205600	117138400	2920	2920	2920	2920	0
14	20250121	205500	117138400	2920	2920	2920	2920	0
15	20250121	205400	117138400	2920	2920	2920	2920	0
16	20250121	205300	117138400	2920	2920	2920	2920	0
17	20250121	205200	117138400	2920	2920	2920	2920	0
18	20250121	205100	117138400	2920	2920	2920	2920	0
19	20250121	205000	117138400	2920	2920	2920	2920	0
20	20250121	204900	117138400	2920	2920	2920	2920	0
21	20250121	204800	117138400	2920	2920	2920	2920	0
22	20250121	204700	117138400	2920	2920	2920	2920	0
23	20250121	204600	117138400	2920	2920	2920	2920	0
24	20250121	204500	117138400	2920	2920	2920	2920	0
25	20250121	204400	117138400	2920	2920	2920	2920	0
26	20250121	204300	117138400	2920	2920	2920	2920	0
27	20250121	204200	117138400	2920	2920	2920	2920	0
28	20250121	204100	117138400	2920	2920	2920	2920	0
29	20250121	204000	117138400	2920	2920	2920	2920	0
30	20250121	203900	117138400	2920	2920	2920	2920	0
31	20250121	203800	117138400	2920	2920	2920	2920	0
32	20250121	203700	117138400	2920	2920	2920	2920	1014
33	20250121	203600	117138400	2920	2920	2920	2920	0
34	20250121	203500	117138400	2920	2920	2920	2920	0
35	20250121	203400	117138400	2920	2920	2920	2920	0
36	20250121	203300	117138400	2920	2920	2920	2920	0
37	20250121	203200	117138400	2920	2920	2920	2920	0
38	20250121	203100	117138400	2920	2920	2920	2920	0
39	20250121	203000	117138400	2920	2920	2920	2920	0
40	20250121	202900	117138400	2920	2920	2920	2920	0
41	20250121	202800	117138400	2920	2920	2920	2920	0
42	20250121	202700	117138400	2920	2920	2920	2920	0
43	20250121	202600	117138400	2920	2920	2920	2920	0
44	20250121	202500	117138400	2920	2920	2920	2920	0
45	20250121	202400	117138400	2920	2920	2920	2920	0
46	20250121	202300	117138400	2920	2920	2920	2920	0
47	20250121	202200	117138400	2920	2920	2920	2920	0
48	20250121	202100	117138400	2920	2920	2920	2920	0
49	20250121	202000	117138400	2920	2920	2920	2920	0
50	20250121	201900	117138400	2920	2920	2920	2920	0
51	20250121	201800	117138400	2920	2920	2920	2920	0
52	20250121	201700	117138400	2920	2920	2920	2920	0
53	20250121	201600	117138400	2920	2920	2920	2920	0
54	20250121	201500	117138400	2920	2920	2920	2920	0
55	20250121	201400	117138400	2920	2920	2920	2920	0
56	20250121	201300	117138400	2920	2920	2920	2920	0
57	20250121	201200	117138400	2920	2920	2920	2920	0
58	20250121	201100	117138400	2920	2920	2920	2920	0
59	20250121	201000	117138400	2920	2920	2920	2920	0
60	20250121	200900	117138400	2920	2920	2920	2920	0
61	20250121	200800	117138400	2920	2920	2920	2920	0
62	20250121	200700	117138400	2920	2920	2920	2920	1014
63	20250121	200600	117138400	2920	2920	2920	2920	0
64	20250121	200500	117138400	2920	2920	2920	2920	0
65	20250121	200400	117138400	2920	2920	2920	2920	0
66	20250121	200300	117138400	2920	2920	2920	2920	0
67	20250121	200200	117138400	2920	2920	2920	2920	0
68	20250121	200100	117138400	2920	2920	2920	2920	0
69	20250121	200000	117138400	2920	2920	2920	2920	0
70	20250121	195900	117138400	2920	2920	2920	2920	0
71	20250121	195800	117138400	2920	2920	2920	2920	0
72	20250121	195700	117138400	2920	2920	2920	2920	0
73	20250121	195600	117138400	2920	2920	2920	2920	0
74	20250121	195500	117138400	2920	2920	2920	2920	0
75	20250121	195400	117138400	2920	2920	2920	2920	0
76	20250121	195300	117138400	2920	2920	2920	2920	0
77	20250121	195200	117138400	2920	2920	2920	2920	0
78	20250121	195100	117138400	2920	2920	2920	2920	0
79	20250121	195000	117138400	2920	2920	2920	2920	0
80	20250121	194900	117138400	2920	2920	2920	2920	0
81	20250121	194800	117138400	2920	2920	2920	2920	0
82	20250121	194700	117138400	2920	2920	2920	2920	0
83	20250121	194600	117138400	2920	2920	2920	2920	0
84	20250121	194500	117138400	2920	2920	2920	2920	0
85	20250121	194400	117138400	2920	2920	2920	2920	0
86	20250121	194300	117138400	2920	2920	2920	2920	0
87	20250121	194200	117138400	2920	2920	2920	2920	0
88	20250121	194100	117138400	2920	2920	2920	2920	0
89	20250121	194000	117138400	2920	2920	2920	2920	0
90	20250121	193900	117138400	2920	2920	2920	2920	0
91	20250121	193800	117138400	2920	2920	2920	2920	0
92	20250121	193700	117138400	2920	2920	2920	2920	1014
93	20250121	193600	117138400	2920	2920	2920	2920	0
94	20250121	193500	117138400	2920	2920	2920	2920	0
95	20250121	193400	117138400	2920	2920	2920	2920	0
96	20250121	193300	117138400	2920	2920	2920	2920	0
97	20250121	193200	117138400	2920	2920	2920	2920	0
98	20250121	193100	117138400	2920	2920	2920	2920	0
99	20250121	193000	117138400	2920	2920	2920	2920	0
100	20250121	192900	117138400	2920	2920	2920	2920	0
101	20250121	192800	117138400	2920	2920	2920	2920	0
102	20250121	192700	117138400	2920	2920	2920	2920	0
103	20250121	192600	117138400	2920	2920	2920	2920	0
104	20250121	192500	117138400	2920	2920	2920	2920	0
105	20250121	192400	117138400	2920	2920	2920	2920	0
106	20250121	192300	117138400	2920	2920	2920	2920	0
107	20250121	192200	117138400	2920	2920	2920	2920	0
108	20250121	192100	117138400	2920	2920	2920	2920	0
109	20250121	192000	117138400	2920	2920	2920	2920	0
110	20250121	191900	117138400	2920	2920	2920	2920	0
111	20250121	191800	117138400	2920	2920	2920	2920	0
112	20250121	191700	117138400	2920	2920	2920	2920	0
113	20250121	191600	117138400	2920	2920	2920	2920	0
114	20250121	191500	117138400	2920	2920	2920	2920	0
115	20250121	191400	117138400	2920	2920	2920	2920	0
116	20250121	191300	117138400	2920	2920	2920	2920	0
117	20250121	191200	117138400	2920	2920	2920	2920	0
118	20250121	191100	117138400	2920	2920	2920	2920	0
119	20250121	191000	117138400	2920	2920	2920	2920	0
120	20250121	190900	117138400	2920	2920	2920	2920	0
121	20250121	190800	117138400	2920	2920	2920	2920	0
122	20250121	190700	117138400	2920	2920	2920	2920	1014
123	20250121	190600	117138400	2920	2920	2920	2920	0
124	20250121	190500	117138400	2920	2920	2920	2920	0
125	20250121	190400	117138400	2920	2920	2920	2920	0
126	20250121	190300	117138400	2920	2920	2920	2920	0
127	20250121	190200	117138400	2920	2920	2920	2920	0
128	20250121	190100	117138400	2920	2920	2920	2920	0
129	20250121	190000	117138400	2920	2920	2920	2920	0
130	20250121	185900	117138400	2920	2920	2920	2920	0
131	20250121	185800	117138400	2920	2920	2920	2920	0
132	20250121	185700	117138400	2920	2920	2920	2920	0
133	20250121	185600	117138400	2920	2920	2920	2920	0
134	20250121	185500	117138400	2920	2920	2920	2920	0
135	20250121	185400	117138400	2920	2920	2920	2920	0
136	20250121	185300	117138400	2920	2920	2920	2920	0
137	20250121	185200	117138400	2920	2920	2920	2920	0
138	20250121	185100	117138400	2920	2920	2920	2920	0
139	20250121	185000	117138400	2920	2920	2920	2920	0
140	20250121	184900	117138400	2920	2920	2920	2920	0
141	20250121	184800	117138400	2920	2920	2920	2920	0
142	20250121	184700	117138400	2920	2920	2920	2920	0
143	20250121	184600	117138400	2920	2920	2920	2920	0
144	20250121	184500	117138400	2920	2920	2920	2920	0
145	20250121	184400	117138400	2920	2920	2920	2920	0
146	20250121	184300	117138400	2920	2920	2920	2920	0
147	20250121	184200	117138400	2920	2920	2920	2920	0
148	20250121	184100	117138400	2920	2920	2920	2920	0
149	20250121	184000	117138400	2920	2920	2920	2920	0
150	20250121	183900	117138400	2920	2920	2920	2920	0
151	20250121	183800	117138400	2920	2920	2920	2920	0
152	20250121	183700	117138400	2920	2920	2920	2920	1014
153	20250121	183600	117138400	2920	2920	2920	2920	0
154	20250121	183500	117138400	2920	2920	2920	2920	0
155	20250121	183400	117138400	2920	2920	2920	2920	0
156	20250121	183300	117138400	2920	2920	2920	2920	0
157	20250121	183200	117138400	2920	2920	2920	2920	0
158	20250121	183100	117138400	2920	2920	2920	2920	0
159	20250121	183000	117138400	2920	2920	2920	2920	0
160	20250121	182900	117138400	2920	2920	2920	2920	0
161	20250121	182800	117138400	2920	2920	2920	2920	0
162	20250121	182700	117138400	2920	2920	2920	2920	0
163	20250121	182600	117138400	2920	2920	2920	2920	0
164	20250121	182500	117138400	2920	2920	2920	2920	0
165	20250121	182400	117138400	2920	2920	2920	2920	0
166	20250121	182300	117138400	2920	2920	2920	2920	0
167	20250121	182200	117138400	2920	2920	2920	2920	0
168	20250121	182100	117138400	2920	2920	2920	2920	0
169	20250121	182000	117138400	2920	2920	2920	2920	0
170	20250121	181900	117138400	2920	2920	2920	2920	0
171	20250121	181800	117138400	2920	2920	2920	2920	0
172	20250121	181700	117138400	2920	2920	2920	2920	0
173	20250121	181600	117138400	2920	2920	2920	2920	0
174	20250121	181500	117138400	2920	2920	2920	2920	0
175	20250121	181400	117138400	2920	2920	2920	2920	0
176	20250121	181300	117138400	2920	2920	2920	2920	0
177	20250121	181200	117138400	2920	2920	2920	2920	0
178	20250121	181100	117138400	2920	2920	2920	2920	0
179	20250121	181000	117138400	2920	2920	2920	2920	0
180	20250121	180900	117138400	2920	2920	2920	2920	0
181	20250121	180800	117138400	2920	2920	2920	2920	0
182	20250121	180700	117138400	2920	2920	2920	2920	1014
183	20250121	180600	117138400	2920	2920	2920	2920	0
184	20250121	180500	117138400	2920	2920	2920	2920	0
185	20250121	180400	117138400	2920	2920	2920	2920	0
186	20250121	180300	117138400	2920	2920	2920	2920	0
187	20250121	180200	117138400	2920	2920	2920	2920	0
188	20250121	180100	117138400	2920	2920	2920	2920	0
189	20250121	180000	117138400	2920	2920	2920	2920	0
190	20250121	175900	117138400	2920	2920	2920	2920	0
191	20250121	175800	117138400	2920	2920	2920	2920	0
192	20250121	175700	117138400	2920	2920	2920	2920	0
193	20250121	175600	117138400	2920	2920	2920	2920	0
194	20250121	175500	117138400	2920	2920	2920	2920	0
195	20250121	175400	117138400	2920	2920	2920	2920	0
196	20250121	175300	117138400	2920	2920	2920	2920	0
197	20250121	175200	117138400	2920	2920	2920	2920	0
198	20250121	175100	117138400	2920	2920	2920	2920	0
199	20250121	175000	117138400	2920	2920	2920	2920	0
200	20250121	174900	117138400	2920	2920	2920	2920	0
201	20250121	174800	117138400	2920	2920	2920	2920	0
202	20250121	174700	117138400	2920	2920	2920	2920	0
203	20250121	174600	117138400	2920	2920	2920	2920	0
204	20250121	174500	117138400	2920	2920	2920	2920	0
205	20250121	174400	117138400	2920	2920	2920	2920	0
206	20250121	174300	117138400	2920	2920	2920	2920	0
207	20250121	174200	117138400	2920	2920	2920	2920	0
208	20250121	174100	117138400	2920	2920	2920	2920	0
209	20250121	174000	117138400	2920	2920	2920	2920	0
210	20250121	173900	117138400	2920	2920	2920	2920	0
211	20250121	173800	117138400	2920	2920	2920	2920	0
212	20250121	173700	117138400	2920	2920	2920	2920	1014
213	20250121	173600	117138400	2920	2920	2920	2920	0
214	20250121	173500	117138400	2920	2920	2920	2920	0
215	20250121	173400	117138400	2920	2920	2920	2920	0
216	20250121	173300	117138400	2920	2920	2920	2920	0
217	20250121	173200	117138400	2920	2920	2920	2920	0
218	20250121	173100	117138400	2920	2920	2920	2920	0
219	20250121	173000	117138400	2920	2920	2920	2920	0
220	20250121	172900	117138400	2920	2920	2920	2920	0
221	20250121	172800	117138400	2920	2920	2920	2920	0
222	20250121	172700	117138400	2920	2920	2920	2920	0
223	20250121	172600	117138400	2920	2920	2920	2920	0
224	20250121	172500	117138400	2920	2920	2920	2920	0
225	20250121	172400	117138400	2920	2920	2920	2920	0
226	20250121	172300	117138400	2920	2920	2920	2920	0
227	20250121	172200	117138400	2920	2920	2920	2920	0
228	20250121	172100	117138400	2920	2920	2920	2920	0
229	20250121	172000	117138400	2920	2920	2920	2920	0
230	20250121	171900	117138400	2920	2920	2920	2920	0
231	20250121	171800	117138400	2920	2920	2920	2920	0
232	20250121	171700	117138400	2920	2920	2920	2920	0
233	20250121	171600	117138400	2920	2920	2920	2920	0
234	20250121	171500	117138400	2920	2920	2920	2920	0
235	20250121	171400	117138400	2920	2920	2920	2920	0
236	20250121	171300	117138400	2920	2920	2920	2920	0
237	20250121	171200	117138400	2920	2920	2920	2920	0
238	20250121	171100	117138400	2920	2920	2920	2920	0
239	20250121	171000	117138400	2920	2920	2920	2920	0
240	20250121	170900	117138400	2920	2920	2920	2920	0
241	20250121	170800	117138400	2920	2920	2920	2920	0
242	20250121	170700	117138400	2920	2920	2920	2920	1014
243	20250121	170600	117138400	2920	2920	2920	2920	0
244	20250121	170500	117138400	2920	2920	2920	2920	0
245	20250121	170400	117138400	2920	2920	2920	2920	0
246	20250121	170300	117138400	2920	2920	2920	2920	0
247	20250121	170200	117138400	2920	2920	2920	2920	0
248	20250121	170100	117138400	2920	2920	2920	2920	0
249	20250121	170000	117138400	2920	2920	2920	2920	0
250	20250121	165900	117138400	2920	2920	2920	2920	0
251	20250121	165800	117138400	2920	2920	2920	2920	0
252	20250121	165700	117138400	2920	2920	2920	2920	0
253	20250121	165600	117138400	2920	2920	2920	2920	0
254	20250121	165500	117138400	2920	2920	2920	2920	0
255	20250121	165400	117138400	2920	2920	2920	2920	0
256	20250121	165300	117138400	2920	2920	2920	2920	0
257	20250121	165200	117138400	2920	2920	2920	2920	0
258	20250121	165100	117138400	2920	2920	2920	2920	0
259	20250121	165000	117138400	2920	2920	2920	2920	0
260	20250121	164900	117138400	2920	2920	2920	2920	0
261	20250121	164800	117138400	2920	2920	2920	2920	0
262	20250121	164700	117138400	2920	2920	2920	2920	0
263	20250121	164600	117138400	2920	2920	2920	2920	0
264	20250121	164500	117138400	2920	2920	2920	2920	0
265	20250121	164400	117138400	2920	2920	2920	2920	0
266	20250121	164300	117138400	2920	2920	2920	2920	0
267	20250121	164200	117138400	2920	2920	2920	2920	0
268	20250121	164100	117138400	2920	2920	2920	2920	0
269	20250121	164000	117138400	2920	2920	2920	2920	0
270	20250121	163900	117138400	2920	2920	2920	2920	0
271	20250121	163800	117138400	2920	2920	2920	2920	0
272	20250121	163700	117138400	2920	2920	2920	2920	1014
273	20250121	163600	117138400	2920	2920	2920	2920	0
274	20250121	163500	117138400	2920	2920	2920	2920	0
275	20250121	163400	117138400	2920	2920	2920	2920	0
276	20250121	163300	117138400	2920	2920	2920	2920	0
277	20250121	163200	117138400	2920	2920	2920	2920	0
278	20250121	163100	117138400	2920	2920	2920	2920	0
279	20250121	163000	117138400	2920	2920	2920	2920	0
280	20250121	162900	117138400	2920	2920	2920	2920	0
281	20250121	162800	117138400	2920	2920	2920	2920	0
282	20250121	162700	117138400	2920	2920	2920	2920	0
283	20250121	162600	117138400	2920	2920	2920	2920	0
284	20250121	162500	117138400	2920	2920	2920	2920	0
285	20250121	162400	117138400	2920	2920	2920	2920	0
286	20250121	162300	117138400	2920	2920	2920	2920	0
287	20250121	162200	117138400	2920	2920	2920	2920	0
288	20250121	162100	117138400	2920	2920	2920	2920	0
289	20250121	162000	117138400	2920	2920	2920	2920	0
290	20250121	161900	117138400	2920	2920	2920	2920	0
291	20250121	161800	117138400	2920	2920	2920	2920	0
292	20250121	161700	117138400	2920	2920	2920	2920	0
293	20250121	161600	117138400	2920	2920	2920	2920	0
294	20250121	161500	117138400	2920	2920	2920	2920	0
295	20250121	161400	117138400	2920	2920	2920	2920	0
296	20250121	161300	117138400	2920	2920	2920	2920	0
297	20250121	161200	117138400	2920	2920	2920	2920	0
298	20250121	161100	117138400	2920	2920	2920	2920	0
299	20250121	161000	117138400	2920	2920	2920	2920	0
300	20250121	160900	117138400	2920	2920	2920	2920	0
301	20250121	160800	117138400	2920	2920	2920	2920	0
302	20250121	160700	117138400	2920	2920	2920	2920	1014
303	20250121	160600	117138400	2920	2920	2920	2920	0
304	20250121	160500	117138400	2920	2920	2920	2920	0
305	20250121	160400	117138400	2920	2920	2920	2920	0
306	20250121	160300	117138400	2920	2920	2920	2920	0
307	20250121	160200	117138400	2920	2920	2920	2920	0
308	20250121	160100	117138400	2920	2920	2920	2920	0
309	20250121	160000	117138400	2920	2920	2920	2920	0
310	20250121	155900	117138400	2920	2920	2920	2920	0
311	20250121	155800	117138400	2920	2920	2920	2920	0
312	20250121	155700	117138400	2920	2920	2920	2920	0
313	20250121	155600	117138400	2920	2920	2920	2920	0
314	20250121	155500	117138400	2920	2920	2920	2920	0
315	20250121	155400	117138400	2920	2920	2920	2920	0
316	20250121	155300	117138400	2920	2920	2920	2920	0
317	20250121	155200	117138400	2920	2920	2920	2920	0
318	20250121	155100	117138400	2920	2920	2920	2920	0
319	20250121	155000	117138400	2920	2920	2920	2920	0
320	20250121	154900	117138400	2920	2920	2920	2920	0
321	20250121	154800	117138400	2920	2920	2920	2920	0
322	20250121	154700	117138400	2920	2920	2920	2920	0
323	20250121	154600	117138400	2920	2920	2920	2920	0
324	20250121	154500	117138400	2920	2920	2920	2920	0
325	20250121	154400	117138400	2920	2920	2920	2920	0
326	20250121	154300	117138400	2920	2920	2920	2920	0
327	20250121	154200	117138400	2920	2920	2920	2920	0
328	20250121	154100	117138400	2920	2920	2920	2920	0
329	20250121	154000	117138400	2920	2920	2920	2920	0
330	20250121	153900	117138400	2920	2920	2920	2920	0
331	20250121	153800	117138400	2920	2920	2920	2920	0
332	20250121	153700	117138400	2920	2920	2920	2920	1014
333	20250121	153600	117138400	2920	2920	2920	2920	0
334	20250121	153500	117138400	2920	2920	2920	2920	0
335	20250121	153400	117138400	2920	2920	2920	2920	0
336	20250121	153300	117138400	2920	2920	2920	2920	0
337	20250121	153200	117138400	2920	2920	2920	2920	0
338	20250121	153100	117138400	2920	2920	2920	2920	0
339	20250121	153000	117138400	2920	2920	2920	2920	1014
340	20250121	152900	114177520	2930	2930	2930	2930	0
341	20250121	152800	114177520	2930	2930	2930	2930	0
342	20250121	152700	114177520	2930	2930	2930	2930	0
343	20250121	152600	114177520	2930	2930	2930	2930	0
344	20250121	152500	114177520	2930	2930	2930	2930	0
345	20250121	152400	114177520	2930	2930	2930	2930	0
346	20250121	152300	114177520	2930	2930	2930	2930	0
347	20250121	152200	114177520	2930	2930	2930	2930	0
348	20250121	152100	114177520	2930	2930	2930	2930	0
349	20250121	152000	114177520	2930	2930	2930	2930	0
350	20250121	151900	114177520	2930	2940	2940	2930	153
351	20250121	151800	113728160	2940	2940	2940	2940	0
352	20250121	151700	113728160	2940	2940	2940	2940	0
353	20250121	151600	113728160	2940	2940	2940	2940	121
354	20250121	151500	113372420	2940	2940	2940	2940	0
355	20250121	151400	113372420	2940	2940	2940	2940	0
356	20250121	151300	113372420	2940	2935	2940	2935	112
357	20250121	151200	113043150	2940	2940	2940	2940	10
358	20250121	151100	113013750	2940	2940	2940	2940	0
359	20250121	151000	113013750	2940	2940	2940	2940	116
360	20250121	150900	112672710	2935	2935	2935	2935	28
361	20250121	150800	112590530	2930	2930	2930	2930	191
362	20250121	150700	112030900	2925	2925	2925	2925	0
363	20250121	150600	112030900	2925	2925	2925	2925	0
364	20250121	150500	112030900	2925	2925	2925	2925	6
365	20250121	150400	112013350	2930	2930	2930	2930	0
366	20250121	150300	112013350	2930	2930	2930	2930	0
367	20250121	150200	112013350	2930	2930	2930	2930	0
368	20250121	150100	112013350	2930	2930	2930	2930	142
369	20250121	150000	111597290	2925	2925	2925	2925	0
370	20250121	145900	111597290	2925	2925	2925	2925	2
371	20250121	145800	111591440	2930	2930	2930	2930	0
372	20250121	145700	111591440	2930	2930	2930	2930	0
373	20250121	145600	111591440	2930	2930	2930	2930	0
374	20250121	145500	111591440	2930	2930	2930	2930	0
375	20250121	145400	111591440	2930	2930	2930	2930	0
376	20250121	145300	111591440	2930	2930	2930	2930	65
377	20250121	145200	111400990	2930	2930	2930	2930	30
378	20250121	145100	111313090	2930	2930	2930	2930	166
379	20250121	145000	110826710	2930	2930	2930	2930	10
380	20250121	144900	110797410	2925	2925	2925	2925	0
381	20250121	144800	110797410	2925	2925	2925	2925	0
382	20250121	144700	110797410	2925	2925	2925	2925	0
383	20250121	144600	110797410	2925	2925	2925	2925	0
384	20250121	144500	110797410	2925	2925	2925	2925	0
385	20250121	144400	110797410	2925	2925	2925	2925	100
386	20250121	144300	110504910	2925	2925	2925	2925	0
387	20250121	144200	110504910	2925	2925	2925	2925	0
388	20250121	144100	110504910	2925	2925	2925	2925	0
389	20250121	144000	110504910	2925	2925	2925	2925	1
390	20250121	143900	110501985	2930	2930	2930	2930	0
391	20250121	143800	110501985	2930	2930	2930	2930	0
392	20250121	143700	110501985	2930	2930	2930	2930	0
393	20250121	143600	110501985	2930	2930	2930	2930	0
394	20250121	143500	110501985	2930	2930	2930	2930	0
395	20250121	143400	110501985	2930	2930	2930	2930	200
396	20250121	143300	109915985	2925	2925	2925	2925	0
397	20250121	143200	109915985	2925	2925	2925	2925	0
398	20250121	143100	109915985	2925	2925	2925	2925	0
399	20250121	143000	109915985	2925	2925	2925	2925	0
400	20250121	142900	109915985	2925	2925	2925	2925	0
401	20250121	142800	109915985	2925	2925	2925	2925	0
402	20250121	142700	109915985	2925	2925	2925	2925	1
403	20250121	142600	109913060	2930	2930	2930	2930	0
404	20250121	142500	109913060	2930	2930	2930	2930	0
405	20250121	142400	109913060	2930	2925	2930	2925	2
406	20250121	142300	109907205	2930	2930	2930	2930	101
407	20250121	142200	109611275	2930	2930	2930	2930	0
408	20250121	142100	109611275	2930	2930	2930	2930	300
409	20250121	142000	108732275	2930	2930	2930	2930	0
410	20250121	141900	108732275	2930	2930	2930	2930	50
411	20250121	141800	108585775	2925	2925	2925	2925	0
412	20250121	141700	108585775	2925	2930	2930	2925	421
413	20250121	141600	107353745	2930	2930	2930	2930	0
414	20250121	141500	107353745	2930	2930	2930	2930	300
415	20250121	141400	106474745	2930	2930	2930	2930	252
416	20250121	141300	105736385	2930	2930	2930	2930	0
417	20250121	141200	105736385	2930	2930	2930	2930	0
418	20250121	141100	105736385	2930	2930	2930	2930	0
419	20250121	141000	105736385	2930	2930	2930	2930	0
420	20250121	140900	105736385	2930	2930	2930	2930	0
421	20250121	140800	105736385	2930	2930	2930	2930	5
422	20250121	140700	105721735	2930	2930	2930	2930	1
423	20250121	140600	105718805	2930	2930	2930	2930	0
424	20250121	140500	105718805	2930	2930	2930	2930	0
425	20250121	140400	105718805	2930	2930	2930	2930	0
426	20250121	140300	105718805	2930	2930	2930	2930	0
427	20250121	140200	105718805	2930	2930	2930	2930	0
428	20250121	140100	105718805	2930	2930	2930	2930	0
429	20250121	140000	105718805	2930	2930	2930	2930	50
430	20250121	135900	105572305	2920	2920	2920	2920	0
431	20250121	135800	105572305	2920	2920	2920	2920	0
432	20250121	135700	105572305	2920	2920	2920	2920	0
433	20250121	135600	105572305	2920	2920	2920	2920	0
434	20250121	135500	105572305	2920	2920	2920	2920	0
435	20250121	135400	105572305	2920	2920	2920	2920	0
436	20250121	135300	105572305	2920	2920	2920	2920	0
437	20250121	135200	105572305	2920	2920	2920	2920	0
438	20250121	135100	105572305	2920	2920	2920	2920	42
439	20250121	135000	105449665	2925	2925	2925	2925	4
440	20250121	134900	105437965	2930	2930	2930	2930	0
441	20250121	134800	105437965	2930	2930	2930	2930	3
442	20250121	134700	105429175	2930	2930	2930	2930	0
443	20250121	134600	105429175	2930	2930	2930	2930	0
444	20250121	134500	105429175	2930	2930	2930	2930	0
445	20250121	134400	105429175	2930	2930	2930	2930	0
446	20250121	134300	105429175	2930	2930	2930	2930	4
447	20250121	134200	105417455	2930	2930	2930	2930	0
448	20250121	134100	105417455	2930	2930	2930	2930	1
449	20250121	134000	105414525	2930	2930	2930	2930	0
450	20250121	133900	105414525	2930	2930	2930	2930	0
451	20250121	133800	105414525	2930	2930	2930	2930	0
452	20250121	133700	105414525	2930	2930	2930	2930	0
453	20250121	133600	105414525	2930	2930	2930	2930	0
454	20250121	133500	105414525	2930	2930	2930	2930	0
455	20250121	133400	105414525	2930	2930	2930	2930	40
456	20250121	133300	105297325	2930	2930	2930	2930	0
457	20250121	133200	105297325	2930	2930	2930	2930	0
458	20250121	133100	105297325	2930	2930	2930	2930	0
459	20250121	133000	105297325	2930	2930	2930	2930	0
460	20250121	132900	105297325	2930	2930	2930	2930	0
461	20250121	132800	105297325	2930	2930	2930	2930	30
462	20250121	132700	105209425	2930	2930	2930	2930	0
463	20250121	132600	105209425	2930	2930	2930	2930	0
464	20250121	132500	105209425	2930	2930	2930	2930	0
465	20250121	132400	105209425	2930	2930	2930	2930	0
466	20250121	132300	105209425	2930	2930	2930	2930	0
467	20250121	132200	105209425	2930	2930	2930	2930	0
468	20250121	132100	105209425	2930	2930	2930	2930	20
469	20250121	132000	105150825	2930	2930	2930	2930	0
470	20250121	131900	105150825	2930	2930	2930	2930	0
471	20250121	131800	105150825	2930	2930	2930	2930	0
472	20250121	131700	105150825	2930	2930	2930	2930	0
473	20250121	131600	105150825	2930	2930	2930	2930	0
474	20250121	131500	105150825	2930	2930	2930	2930	0
475	20250121	131400	105150825	2930	2930	2930	2930	0
476	20250121	131300	105150825	2930	2930	2930	2930	10
477	20250121	131200	105121525	2930	2930	2930	2930	0
478	20250121	131100	105121525	2930	2930	2930	2930	1
479	20250121	131000	105118595	2930	2930	2930	2930	0
480	20250121	130900	105118595	2930	2930	2930	2930	40
481	20250121	130800	105001395	2930	2930	2930	2930	0
482	20250121	130700	105001395	2930	2930	2930	2930	17
483	20250121	130600	104951585	2930	2930	2930	2930	86
484	20250121	130500	104699605	2930	2930	2930	2930	20
485	20250121	130400	104641005	2930	2930	2930	2930	15
486	20250121	130300	104597055	2930	2930	2930	2930	0
487	20250121	130200	104597055	2930	2930	2930	2930	0
488	20250121	130100	104597055	2930	2930	2930	2930	1
489	20250121	130000	104594125	2930	2930	2930	2930	0
490	20250121	125900	104594125	2930	2930	2930	2930	0
491	20250121	125800	104594125	2930	2930	2930	2930	0
492	20250121	125700	104594125	2930	2930	2930	2930	0
493	20250121	125600	104594125	2930	2930	2930	2930	0
494	20250121	125500	104594125	2930	2930	2930	2930	0
495	20250121	125400	104594125	2930	2930	2930	2930	0
496	20250121	125300	104594125	2930	2930	2930	2930	2
497	20250121	125200	104588265	2930	2930	2930	2930	0
498	20250121	125100	104588265	2930	2930	2930	2930	40
499	20250121	125000	104471065	2920	2920	2920	2920	0
500	20250121	124900	104471065	2920	2920	2920	2920	0
501	20250121	124800	104471065	2920	2920	2920	2920	0
502	20250121	124700	104471065	2920	2920	2920	2920	0
503	20250121	124600	104471065	2920	2920	2920	2920	80
504	20250121	124500	104237465	2930	2930	2930	2930	0
505	20250121	124400	104237465	2930	2930	2930	2930	0
506	20250121	124300	104237465	2930	2930	2930	2930	0
507	20250121	124200	104237465	2930	2930	2930	2930	2
508	20250121	124100	104231605	2930	2930	2930	2930	0
509	20250121	124000	104231605	2930	2930	2930	2930	18
510	20250121	123900	104178865	2930	2930	2930	2930	27
511	20250121	123800	104099755	2925	2925	2925	2925	10
512	20250121	123700	104070505	2920	2920	2920	2920	0
513	20250121	123600	104070505	2920	2920	2920	2920	0
514	20250121	123500	104070505	2920	2920	2920	2920	0
515	20250121	123400	104070505	2920	2920	2920	2920	0
516	20250121	123300	104070505	2920	2920	2920	2920	0
517	20250121	123200	104070505	2920	2920	2920	2920	0
518	20250121	123100	104070505	2920	2920	2920	2920	0
519	20250121	123000	104070505	2920	2920	2920	2920	0
520	20250121	122900	104070505	2920	2920	2920	2920	0
521	20250121	122800	104070505	2920	2920	2920	2920	0
522	20250121	122700	104070505	2920	2920	2920	2920	0
523	20250121	122600	104070505	2920	2920	2920	2920	0
524	20250121	122500	104070505	2920	2920	2920	2920	0
525	20250121	122400	104070505	2920	2920	2920	2920	0
526	20250121	122300	104070505	2920	2920	2920	2920	0
527	20250121	122200	104070505	2920	2920	2920	2920	0
528	20250121	122100	104070505	2920	2920	2920	2920	515
529	20250121	122000	102566705	2920	2920	2920	2920	0
530	20250121	121900	102566705	2920	2920	2920	2920	0
531	20250121	121800	102566705	2920	2915	2920	2915	10
532	20250121	121700	102537520	2920	2920	2920	2920	18
533	20250121	121600	102484960	2920	2915	2920	2915	68
534	20250121	121500	102286415	2915	2915	2915	2915	1
535	20250121	121400	102283500	2915	2915	2915	2915	0
536	20250121	121300	102283500	2915	2915	2915	2915	0
537	20250121	121200	102283500	2915	2915	2915	2915	1
538	20250121	121100	102280585	2905	2905	2905	2905	0
539	20250121	121000	102280585	2905	2920	2920	2905	53
540	20250121	120900	102126475	2915	2915	2915	2915	144
541	20250121	120800	101706715	2920	2920	2920	2910	350
542	20250121	120700	100685945	2920	2930	2930	2910	65
543	20250121	120600	100496210	2920	2920	2920	2920	0
544	20250121	120500	100496210	2920	2920	2920	2920	9
545	20250121	120400	100469930	2920	2920	2920	2920	87
546	20250121	120300	100215890	2920	2920	2920	2920	0
547	20250121	120200	100215890	2920	2920	2920	2920	0
548	20250121	120100	100215890	2920	2920	2920	2920	0
549	20250121	120000	100215890	2920	2920	2920	2920	0
550	20250121	115900	100215890	2920	2920	2920	2920	0
551	20250121	115800	100215890	2920	2920	2920	2920	0
552	20250121	115700	100215890	2920	2920	2920	2920	0
553	20250121	115600	100215890	2920	2915	2920	2915	30
554	20250121	115500	100128385	2910	2910	2910	2910	0
555	20250121	115400	100128385	2910	2910	2910	2910	0
556	20250121	115300	100128385	2910	2910	2910	2910	0
557	20250121	115200	100128385	2910	2910	2910	2910	0
558	20250121	115100	100128385	2910	2910	2910	2910	0
559	20250121	115000	100128385	2910	2910	2910	2910	0
560	20250121	114900	100128385	2910	2910	2910	2910	0
561	20250121	114800	100128385	2910	2910	2910	2910	0
562	20250121	114700	100128385	2910	2910	2910	2910	0
563	20250121	114600	100128385	2910	2910	2910	2910	19
564	20250121	114500	100073095	2910	2910	2910	2910	2
565	20250121	114400	100067275	2920	2920	2920	2920	0
566	20250121	114300	100067275	2920	2920	2920	2920	0
567	20250121	114200	100067275	2920	2920	2920	2920	0
568	20250121	114100	100067275	2920	2920	2920	2920	5
569	20250121	114000	100052675	2920	2920	2920	2920	10
570	20250121	113900	100023475	2920	2920	2920	2920	0
571	20250121	113800	100023475	2920	2920	2920	2920	8
572	20250121	113700	100000115	2920	2920	2920	2920	1
573	20250121	113600	99997195	2920	2920	2920	2920	0
574	20250121	113500	99997195	2920	2920	2920	2920	0
575	20250121	113400	99997195	2920	2920	2920	2920	0
576	20250121	113300	99997195	2920	2920	2920	2920	0
577	20250121	113200	99997195	2920	2920	2920	2920	0
578	20250121	113100	99997195	2920	2920	2920	2920	0
579	20250121	113000	99997195	2920	2920	2920	2920	0
580	20250121	112900	99997195	2920	2920	2920	2920	0
581	20250121	112800	99997195	2920	2920	2920	2920	0
582	20250121	112700	99997195	2920	2920	2920	2920	3
583	20250121	112600	99988435	2920	2920	2920	2920	3
584	20250121	112500	99979675	2940	2940	2940	2940	0
585	20250121	112400	99979675	2940	2940	2940	2940	0
586	20250121	112300	99979675	2940	2940	2940	2940	0
587	20250121	112200	99979675	2940	2940	2940	2940	0
588	20250121	112100	99979675	2940	2940	2940	2940	0
589	20250121	112000	99979675	2940	2935	2940	2935	500
590	20250121	111900	98509680	2940	2920	2940	2895	417
591	20250121	111800	97298795	2960	2960	2960	2960	0
592	20250121	111700	97298795	2960	2930	2960	2930	1001
593	20250121	111600	94336015	2960	2905	2960	2905	2000
594	20250121	111500	88459655	2905	2905	2905	2905	0
595	20250121	111400	88459655	2905	2905	2905	2905	0
596	20250121	111300	88459655	2905	2905	2905	2905	2
597	20250121	111200	88453845	2900	2900	2900	2900	0
598	20250121	111100	88453845	2900	2900	2900	2900	0
599	20250121	111000	88453845	2900	2900	2900	2900	0
600	20250121	110900	88453845	2900	2900	2900	2900	0
601	20250121	110800	88453845	2900	2900	2900	2900	0
602	20250121	110700	88453845	2900	2900	2900	2900	49
603	20250121	110600	88311745	2895	2895	2895	2895	0
604	20250121	110500	88311745	2895	2895	2895	2895	549
605	20250121	110400	86722390	2900	2900	2900	2900	0
606	20250121	110300	86722390	2900	2900	2900	2900	0
607	20250121	110200	86722390	2900	2900	2900	2900	0
608	20250121	110100	86722390	2900	2900	2900	2900	1134
609	20250121	110000	83433790	2900	2900	2900	2900	0
610	20250121	105900	83433790	2900	2900	2900	2900	0
611	20250121	105800	83433790	2900	2900	2900	2900	1
612	20250121	105700	83430890	2900	2905	2905	2900	80
613	20250121	105600	83198640	2900	2900	2900	2900	0
614	20250121	105500	83198640	2900	2900	2900	2900	0
615	20250121	105400	83198640	2900	2900	2900	2900	0
616	20250121	105300	83198640	2900	2900	2900	2900	0
617	20250121	105200	83198640	2900	2900	2900	2900	0
618	20250121	105100	83198640	2900	2900	2900	2900	972
619	20250121	105000	80379840	2900	2900	2900	2900	0
620	20250121	104900	80379840	2900	2900	2900	2900	2
621	20250121	104800	80374040	2900	2900	2900	2900	768
622	20250121	104700	78146840	2900	2900	2900	2900	0
623	20250121	104600	78146840	2900	2900	2900	2900	7
624	20250121	104500	78126540	2900	2900	2900	2900	0
625	20250121	104400	78126540	2900	2900	2900	2900	0
626	20250121	104300	78126540	2900	2900	2900	2900	3735
627	20250121	104200	67295040	2905	2905	2905	2905	0
628	20250121	104100	67295040	2905	2905	2905	2905	0
629	20250121	104000	67295040	2905	2905	2905	2905	20
630	20250121	103900	67236940	2905	2905	2905	2905	0
631	20250121	103800	67236940	2905	2905	2905	2905	235
632	20250121	103700	66554265	2900	2900	2900	2900	0
633	20250121	103600	66554265	2900	2900	2900	2900	0
634	20250121	103500	66554265	2900	2900	2900	2900	0
635	20250121	103400	66554265	2900	2900	2900	2900	0
636	20250121	103300	66554265	2900	2910	2910	2900	1954
637	20250121	103200	60887230	2920	2920	2920	2920	0
638	20250121	103100	60887230	2920	2910	2920	2910	2
639	20250121	103000	60881400	2900	2900	2900	2900	0
640	20250121	102900	60881400	2900	2900	2900	2900	0
641	20250121	102800	60881400	2900	2900	2900	2900	0
642	20250121	102700	60881400	2900	2900	2900	2900	99
643	20250121	102600	60594300	2900	2915	2915	2900	4003
644	20250121	102500	48971845	2920	2920	2920	2920	0
645	20250121	102400	48971845	2920	2920	2920	2920	100
646	20250121	102300	48679845	2920	2920	2920	2920	10
647	20250121	102200	48650645	2920	2920	2920	2920	12
648	20250121	102100	48615605	2920	2920	2920	2920	0
649	20250121	102000	48615605	2920	2920	2920	2920	0
650	20250121	101900	48615605	2920	2920	2920	2920	0
651	20250121	101800	48615605	2920	2920	2920	2920	0
652	20250121	101700	48615605	2920	2920	2920	2920	0
653	20250121	101600	48615605	2920	2920	2920	2920	0
654	20250121	101500	48615605	2920	2920	2920	2920	0
655	20250121	101400	48615605	2920	2920	2920	2920	0
656	20250121	101300	48615605	2920	2920	2920	2920	5
657	20250121	101200	48601005	2925	2925	2925	2925	0
658	20250121	101100	48601005	2925	2925	2925	2925	0
659	20250121	101000	48601005	2925	2925	2925	2925	6
660	20250121	100900	48583455	2910	2910	2910	2910	0
661	20250121	100800	48583455	2910	2910	2910	2910	20
662	20250121	100700	48525255	2910	2910	2910	2910	1
663	20250121	100600	48522345	2920	2920	2920	2920	0
664	20250121	100500	48522345	2920	2920	2920	2920	0
665	20250121	100400	48522345	2920	2920	2920	2920	0
666	20250121	100300	48522345	2920	2920	2920	2920	0
667	20250121	100200	48522345	2920	2920	2920	2920	150
668	20250121	100100	48084345	2920	2920	2920	2920	0
669	20250121	100000	48084345	2920	2920	2920	2920	1
670	20250121	095900	48081425	2910	2910	2910	2910	500
671	20250121	095800	46626425	2905	2910	2910	2905	71
672	20250121	095700	46420165	2910	2915	2915	2910	82
673	20250121	095600	46181540	2910	2910	2910	2910	10
674	20250121	095500	46152440	2915	2915	2915	2915	4
675	20250121	095400	46140780	2915	2915	2915	2915	4
676	20250121	095300	46129120	2915	2915	2915	2915	174
677	20250121	095200	45621910	2915	2935	2935	2905	9468
678	20250121	095100	18047860	2940	2940	2940	2940	558
679	20250121	095000	16407340	2955	2955	2955	2955	0
680	20250121	094900	16407340	2955	2955	2955	2955	61
681	20250121	094800	16227085	2955	2955	2955	2955	0
682	20250121	094700	16227085	2955	2955	2955	2955	5
683	20250121	094600	16212310	2955	2955	2955	2955	0
684	20250121	094500	16212310	2955	2955	2955	2955	3
685	20250121	094400	16203445	2955	2955	2955	2955	3
686	20250121	094300	16194580	2955	2955	2955	2955	1
687	20250121	094200	16191625	2945	2945	2945	2945	0
688	20250121	094100	16191625	2945	2945	2945	2945	0
689	20250121	094000	16191625	2945	2945	2945	2945	0
690	20250121	093900	16191625	2945	2945	2945	2945	0
691	20250121	093800	16191625	2945	2945	2945	2945	0
692	20250121	093700	16191625	2945	2945	2945	2945	1193
693	20250121	093600	12678240	2945	2945	2945	2945	388
694	20250121	093500	11535580	2950	2950	2950	2950	354
695	20250121	093400	10491280	2950	2950	2950	2950	602
696	20250121	093300	8715380	2950	2950	2950	2950	0
697	20250121	093200	8715380	2950	2950	2950	2950	44
698	20250121	093100	8585580	2950	2950	2950	2950	0
699	20250121	093000	8585580	2950	2950	2950	2950	0
700	20250121	092900	8585580	2950	2950	2950	2950	293
701	20250121	092800	7721230	2955	2955	2955	2955	0
702	20250121	092700	7721230	2955	2955	2955	2955	0
703	20250121	092600	7721230	2955	2955	2955	2955	1
704	20250121	092500	7718275	2955	2955	2955	2955	355
705	20250121	092400	6669250	2955	2955	2955	2955	0
706	20250121	092300	6669250	2955	2955	2955	2955	0
707	20250121	092200	6669250	2955	2955	2955	2955	0
708	20250121	092100	6669250	2955	2955	2955	2955	0
709	20250121	092000	6669250	2955	2965	2965	2955	2
710	20250121	091900	6663330	2960	2955	2960	2955	49
711	20250121	091800	6518480	2955	2955	2955	2955	0
712	20250121	091700	6518480	2955	2960	2960	2955	182
713	20250121	091600	5979865	2940	2940	2940	2940	0
714	20250121	091500	5979865	2940	2950	2950	2940	441
715	20250121	091400	4679405	2960	2960	2960	2960	501
716	20250121	091300	3196445	2960	2960	2960	2960	42
717	20250121	091200	3072125	2950	2950	2950	2950	0
718	20250121	091100	3072125	2950	2950	2950	2950	199
719	20250121	091000	2485075	2950	2950	2950	2950	1
720	20250121	090900	2482125	2945	2945	2945	2945	145
721	20250121	090800	2055100	2945	2945	2945	2945	111
722	20250121	090700	1728205	2950	2950	2950	2950	0
723	20250121	090600	1728205	2950	2950	2950	2950	0
724	20250121	090500	1728205	2950	2950	2950	2950	99
725	20250121	090400	1436155	2950	2950	2950	2950	46
726	20250121	090300	1300455	2955	2960	2960	2955	221
727	20250121	090200	646370	2965	2965	2965	2965	148
728	20250121	090100	207550	2965	2965	2965	2965	0
729	20250121	090000	207550	2965	2965	2965	2965	70