KissMeData/263020/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	205900	187851415	2970	2970	2970	2970	1365
3	20250122	205800	187851415	2970	2970	2970	2970	0
4	20250122	205700	187851415	2970	2970	2970	2970	0
5	20250122	205600	187851415	2970	2970	2970	2970	0
6	20250122	205500	187851415	2970	2970	2970	2970	0
7	20250122	205400	187851415	2970	2970	2970	2970	0
8	20250122	205300	187851415	2970	2970	2970	2970	0
9	20250122	205200	187851415	2970	2970	2970	2970	0
10	20250122	205100	187851415	2970	2970	2970	2970	0
11	20250122	205000	187851415	2970	2970	2970	2970	0
12	20250122	204900	187851415	2970	2970	2970	2970	0
13	20250122	204800	187851415	2970	2970	2970	2970	0
14	20250122	204700	187851415	2970	2970	2970	2970	0
15	20250122	204600	187851415	2970	2970	2970	2970	0
16	20250122	204500	187851415	2970	2970	2970	2970	0
17	20250122	204400	187851415	2970	2970	2970	2970	0
18	20250122	204300	187851415	2970	2970	2970	2970	0
19	20250122	204200	187851415	2970	2970	2970	2970	0
20	20250122	204100	187851415	2970	2970	2970	2970	0
21	20250122	204000	187851415	2970	2970	2970	2970	0
22	20250122	203900	187851415	2970	2970	2970	2970	0
23	20250122	203800	187851415	2970	2970	2970	2970	0
24	20250122	203700	187851415	2970	2970	2970	2970	0
25	20250122	203600	187851415	2970	2970	2970	2970	0
26	20250122	203500	187851415	2970	2970	2970	2970	0
27	20250122	203400	187851415	2970	2970	2970	2970	0
28	20250122	203300	187851415	2970	2970	2970	2970	0
29	20250122	203200	187851415	2970	2970	2970	2970	0
30	20250122	203100	187851415	2970	2970	2970	2970	0
31	20250122	203000	187851415	2970	2970	2970	2970	0
32	20250122	202900	187851415	2970	2970	2970	2970	1365
33	20250122	202800	187851415	2970	2970	2970	2970	0
34	20250122	202700	187851415	2970	2970	2970	2970	0
35	20250122	202600	187851415	2970	2970	2970	2970	0
36	20250122	202500	187851415	2970	2970	2970	2970	0
37	20250122	202400	187851415	2970	2970	2970	2970	0
38	20250122	202300	187851415	2970	2970	2970	2970	0
39	20250122	202200	187851415	2970	2970	2970	2970	0
40	20250122	202100	187851415	2970	2970	2970	2970	0
41	20250122	202000	187851415	2970	2970	2970	2970	0
42	20250122	201900	187851415	2970	2970	2970	2970	0
43	20250122	201800	187851415	2970	2970	2970	2970	0
44	20250122	201700	187851415	2970	2970	2970	2970	0
45	20250122	201600	187851415	2970	2970	2970	2970	0
46	20250122	201500	187851415	2970	2970	2970	2970	0
47	20250122	201400	187851415	2970	2970	2970	2970	0
48	20250122	201300	187851415	2970	2970	2970	2970	0
49	20250122	201200	187851415	2970	2970	2970	2970	0
50	20250122	201100	187851415	2970	2970	2970	2970	0
51	20250122	201000	187851415	2970	2970	2970	2970	0
52	20250122	200900	187851415	2970	2970	2970	2970	0
53	20250122	200800	187851415	2970	2970	2970	2970	0
54	20250122	200700	187851415	2970	2970	2970	2970	0
55	20250122	200600	187851415	2970	2970	2970	2970	0
56	20250122	200500	187851415	2970	2970	2970	2970	0
57	20250122	200400	187851415	2970	2970	2970	2970	0
58	20250122	200300	187851415	2970	2970	2970	2970	0
59	20250122	200200	187851415	2970	2970	2970	2970	0
60	20250122	200100	187851415	2970	2970	2970	2970	0
61	20250122	200000	187851415	2970	2970	2970	2970	0
62	20250122	195900	187851415	2970	2970	2970	2970	1365
63	20250122	195800	187851415	2970	2970	2970	2970	0
64	20250122	195700	187851415	2970	2970	2970	2970	0
65	20250122	195600	187851415	2970	2970	2970	2970	0
66	20250122	195500	187851415	2970	2970	2970	2970	0
67	20250122	195400	187851415	2970	2970	2970	2970	0
68	20250122	195300	187851415	2970	2970	2970	2970	0
69	20250122	195200	187851415	2970	2970	2970	2970	0
70	20250122	195100	187851415	2970	2970	2970	2970	0
71	20250122	195000	187851415	2970	2970	2970	2970	0
72	20250122	194900	187851415	2970	2970	2970	2970	0
73	20250122	194800	187851415	2970	2970	2970	2970	0
74	20250122	194700	187851415	2970	2970	2970	2970	0
75	20250122	194600	187851415	2970	2970	2970	2970	0
76	20250122	194500	187851415	2970	2970	2970	2970	0
77	20250122	194400	187851415	2970	2970	2970	2970	0
78	20250122	194300	187851415	2970	2970	2970	2970	0
79	20250122	194200	187851415	2970	2970	2970	2970	0
80	20250122	194100	187851415	2970	2970	2970	2970	0
81	20250122	194000	187851415	2970	2970	2970	2970	0
82	20250122	193900	187851415	2970	2970	2970	2970	0
83	20250122	193800	187851415	2970	2970	2970	2970	0
84	20250122	193700	187851415	2970	2970	2970	2970	0
85	20250122	193600	187851415	2970	2970	2970	2970	0
86	20250122	193500	187851415	2970	2970	2970	2970	0
87	20250122	193400	187851415	2970	2970	2970	2970	0
88	20250122	193300	187851415	2970	2970	2970	2970	0
89	20250122	193200	187851415	2970	2970	2970	2970	0
90	20250122	193100	187851415	2970	2970	2970	2970	0
91	20250122	193000	187851415	2970	2970	2970	2970	0
92	20250122	192900	187851415	2970	2970	2970	2970	1365
93	20250122	192800	187851415	2970	2970	2970	2970	0
94	20250122	192700	187851415	2970	2970	2970	2970	0
95	20250122	192600	187851415	2970	2970	2970	2970	0
96	20250122	192500	187851415	2970	2970	2970	2970	0
97	20250122	192400	187851415	2970	2970	2970	2970	0
98	20250122	192300	187851415	2970	2970	2970	2970	0
99	20250122	192200	187851415	2970	2970	2970	2970	0
100	20250122	192100	187851415	2970	2970	2970	2970	0
101	20250122	192000	187851415	2970	2970	2970	2970	0
102	20250122	191900	187851415	2970	2970	2970	2970	0
103	20250122	191800	187851415	2970	2970	2970	2970	0
104	20250122	191700	187851415	2970	2970	2970	2970	0
105	20250122	191600	187851415	2970	2970	2970	2970	0
106	20250122	191500	187851415	2970	2970	2970	2970	0
107	20250122	191400	187851415	2970	2970	2970	2970	0
108	20250122	191300	187851415	2970	2970	2970	2970	0
109	20250122	191200	187851415	2970	2970	2970	2970	0
110	20250122	191100	187851415	2970	2970	2970	2970	0
111	20250122	191000	187851415	2970	2970	2970	2970	0
112	20250122	190900	187851415	2970	2970	2970	2970	0
113	20250122	190800	187851415	2970	2970	2970	2970	0
114	20250122	190700	187851415	2970	2970	2970	2970	0
115	20250122	190600	187851415	2970	2970	2970	2970	0
116	20250122	190500	187851415	2970	2970	2970	2970	0
117	20250122	190400	187851415	2970	2970	2970	2970	0
118	20250122	190300	187851415	2970	2970	2970	2970	0
119	20250122	190200	187851415	2970	2970	2970	2970	0
120	20250122	190100	187851415	2970	2970	2970	2970	0
121	20250122	190000	187851415	2970	2970	2970	2970	0
122	20250122	185900	187851415	2970	2970	2970	2970	1365
123	20250122	185800	187851415	2970	2970	2970	2970	0
124	20250122	185700	187851415	2970	2970	2970	2970	0
125	20250122	185600	187851415	2970	2970	2970	2970	0
126	20250122	185500	187851415	2970	2970	2970	2970	0
127	20250122	185400	187851415	2970	2970	2970	2970	0
128	20250122	185300	187851415	2970	2970	2970	2970	0
129	20250122	185200	187851415	2970	2970	2970	2970	0
130	20250122	185100	187851415	2970	2970	2970	2970	0
131	20250122	185000	187851415	2970	2970	2970	2970	0
132	20250122	184900	187851415	2970	2970	2970	2970	0
133	20250122	184800	187851415	2970	2970	2970	2970	0
134	20250122	184700	187851415	2970	2970	2970	2970	0
135	20250122	184600	187851415	2970	2970	2970	2970	0
136	20250122	184500	187851415	2970	2970	2970	2970	0
137	20250122	184400	187851415	2970	2970	2970	2970	0
138	20250122	184300	187851415	2970	2970	2970	2970	0
139	20250122	184200	187851415	2970	2970	2970	2970	0
140	20250122	184100	187851415	2970	2970	2970	2970	0
141	20250122	184000	187851415	2970	2970	2970	2970	0
142	20250122	183900	187851415	2970	2970	2970	2970	0
143	20250122	183800	187851415	2970	2970	2970	2970	0
144	20250122	183700	187851415	2970	2970	2970	2970	0
145	20250122	183600	187851415	2970	2970	2970	2970	0
146	20250122	183500	187851415	2970	2970	2970	2970	0
147	20250122	183400	187851415	2970	2970	2970	2970	0
148	20250122	183300	187851415	2970	2970	2970	2970	0
149	20250122	183200	187851415	2970	2970	2970	2970	0
150	20250122	183100	187851415	2970	2970	2970	2970	0
151	20250122	183000	187851415	2970	2970	2970	2970	0
152	20250122	182900	187851415	2970	2970	2970	2970	1365
153	20250122	182800	187851415	2970	2970	2970	2970	0
154	20250122	182700	187851415	2970	2970	2970	2970	0
155	20250122	182600	187851415	2970	2970	2970	2970	0
156	20250122	182500	187851415	2970	2970	2970	2970	0
157	20250122	182400	187851415	2970	2970	2970	2970	0
158	20250122	182300	187851415	2970	2970	2970	2970	0
159	20250122	182200	187851415	2970	2970	2970	2970	0
160	20250122	182100	187851415	2970	2970	2970	2970	0
161	20250122	182000	187851415	2970	2970	2970	2970	0
162	20250122	181900	187851415	2970	2970	2970	2970	0
163	20250122	181800	187851415	2970	2970	2970	2970	0
164	20250122	181700	187851415	2970	2970	2970	2970	0
165	20250122	181600	187851415	2970	2970	2970	2970	0
166	20250122	181500	187851415	2970	2970	2970	2970	0
167	20250122	181400	187851415	2970	2970	2970	2970	0
168	20250122	181300	187851415	2970	2970	2970	2970	0
169	20250122	181200	187851415	2970	2970	2970	2970	0
170	20250122	181100	187851415	2970	2970	2970	2970	0
171	20250122	181000	187851415	2970	2970	2970	2970	0
172	20250122	180900	187851415	2970	2970	2970	2970	0
173	20250122	180800	187851415	2970	2970	2970	2970	0
174	20250122	180700	187851415	2970	2970	2970	2970	0
175	20250122	180600	187851415	2970	2970	2970	2970	0
176	20250122	180500	187851415	2970	2970	2970	2970	0
177	20250122	180400	187851415	2970	2970	2970	2970	0
178	20250122	180300	187851415	2970	2970	2970	2970	0
179	20250122	180200	187851415	2970	2970	2970	2970	0
180	20250122	180100	187851415	2970	2970	2970	2970	0
181	20250122	180000	187851415	2970	2970	2970	2970	0
182	20250122	175900	187851415	2970	2970	2970	2970	1365
183	20250122	175800	187851415	2970	2970	2970	2970	0
184	20250122	175700	187851415	2970	2970	2970	2970	0
185	20250122	175600	187851415	2970	2970	2970	2970	0
186	20250122	175500	187851415	2970	2970	2970	2970	0
187	20250122	175400	187851415	2970	2970	2970	2970	0
188	20250122	175300	187851415	2970	2970	2970	2970	0
189	20250122	175200	187851415	2970	2970	2970	2970	0
190	20250122	175100	187851415	2970	2970	2970	2970	0
191	20250122	175000	187851415	2970	2970	2970	2970	0
192	20250122	174900	187851415	2970	2970	2970	2970	0
193	20250122	174800	187851415	2970	2970	2970	2970	0
194	20250122	174700	187851415	2970	2970	2970	2970	0
195	20250122	174600	187851415	2970	2970	2970	2970	0
196	20250122	174500	187851415	2970	2970	2970	2970	0
197	20250122	174400	187851415	2970	2970	2970	2970	0
198	20250122	174300	187851415	2970	2970	2970	2970	0
199	20250122	174200	187851415	2970	2970	2970	2970	0
200	20250122	174100	187851415	2970	2970	2970	2970	0
201	20250122	174000	187851415	2970	2970	2970	2970	0
202	20250122	173900	187851415	2970	2970	2970	2970	0
203	20250122	173800	187851415	2970	2970	2970	2970	0
204	20250122	173700	187851415	2970	2970	2970	2970	0
205	20250122	173600	187851415	2970	2970	2970	2970	0
206	20250122	173500	187851415	2970	2970	2970	2970	0
207	20250122	173400	187851415	2970	2970	2970	2970	0
208	20250122	173300	187851415	2970	2970	2970	2970	0
209	20250122	173200	187851415	2970	2970	2970	2970	0
210	20250122	173100	187851415	2970	2970	2970	2970	0
211	20250122	173000	187851415	2970	2970	2970	2970	0
212	20250122	172900	187851415	2970	2970	2970	2970	1365
213	20250122	172800	187851415	2970	2970	2970	2970	0
214	20250122	172700	187851415	2970	2970	2970	2970	0
215	20250122	172600	187851415	2970	2970	2970	2970	0
216	20250122	172500	187851415	2970	2970	2970	2970	0
217	20250122	172400	187851415	2970	2970	2970	2970	0
218	20250122	172300	187851415	2970	2970	2970	2970	0
219	20250122	172200	187851415	2970	2970	2970	2970	0
220	20250122	172100	187851415	2970	2970	2970	2970	0
221	20250122	172000	187851415	2970	2970	2970	2970	0
222	20250122	171900	187851415	2970	2970	2970	2970	0
223	20250122	171800	187851415	2970	2970	2970	2970	0
224	20250122	171700	187851415	2970	2970	2970	2970	0
225	20250122	171600	187851415	2970	2970	2970	2970	0
226	20250122	171500	187851415	2970	2970	2970	2970	0
227	20250122	171400	187851415	2970	2970	2970	2970	0
228	20250122	171300	187851415	2970	2970	2970	2970	0
229	20250122	171200	187851415	2970	2970	2970	2970	0
230	20250122	171100	187851415	2970	2970	2970	2970	0
231	20250122	171000	187851415	2970	2970	2970	2970	0
232	20250122	170900	187851415	2970	2970	2970	2970	0
233	20250122	170800	187851415	2970	2970	2970	2970	0
234	20250122	170700	187851415	2970	2970	2970	2970	0
235	20250122	170600	187851415	2970	2970	2970	2970	0
236	20250122	170500	187851415	2970	2970	2970	2970	0
237	20250122	170400	187851415	2970	2970	2970	2970	0
238	20250122	170300	187851415	2970	2970	2970	2970	0
239	20250122	170200	187851415	2970	2970	2970	2970	0
240	20250122	170100	187851415	2970	2970	2970	2970	0
241	20250122	170000	187851415	2970	2970	2970	2970	0
242	20250122	165900	187851415	2970	2970	2970	2970	1365
243	20250122	165800	187851415	2970	2970	2970	2970	0
244	20250122	165700	187851415	2970	2970	2970	2970	0
245	20250122	165600	187851415	2970	2970	2970	2970	0
246	20250122	165500	187851415	2970	2970	2970	2970	0
247	20250122	165400	187851415	2970	2970	2970	2970	0
248	20250122	165300	187851415	2970	2970	2970	2970	0
249	20250122	165200	187851415	2970	2970	2970	2970	0
250	20250122	165100	187851415	2970	2970	2970	2970	0
251	20250122	165000	187851415	2970	2970	2970	2970	0
252	20250122	164900	187851415	2970	2970	2970	2970	0
253	20250122	164800	187851415	2970	2970	2970	2970	0
254	20250122	164700	187851415	2970	2970	2970	2970	0
255	20250122	164600	187851415	2970	2970	2970	2970	0
256	20250122	164500	187851415	2970	2970	2970	2970	0
257	20250122	164400	187851415	2970	2970	2970	2970	0
258	20250122	164300	187851415	2970	2970	2970	2970	0
259	20250122	164200	187851415	2970	2970	2970	2970	0
260	20250122	164100	187851415	2970	2970	2970	2970	0
261	20250122	164000	187851415	2970	2970	2970	2970	0
262	20250122	163900	187851415	2970	2970	2970	2970	0
263	20250122	163800	187851415	2970	2970	2970	2970	0
264	20250122	163700	187851415	2970	2970	2970	2970	0
265	20250122	163600	187851415	2970	2970	2970	2970	0
266	20250122	163500	187851415	2970	2970	2970	2970	0
267	20250122	163400	187851415	2970	2970	2970	2970	0
268	20250122	163300	187851415	2970	2970	2970	2970	0
269	20250122	163200	187851415	2970	2970	2970	2970	0
270	20250122	163100	187851415	2970	2970	2970	2970	0
271	20250122	163000	187851415	2970	2970	2970	2970	0
272	20250122	162900	187851415	2970	2970	2970	2970	1365
273	20250122	162800	187851415	2970	2970	2970	2970	0
274	20250122	162700	187851415	2970	2970	2970	2970	0
275	20250122	162600	187851415	2970	2970	2970	2970	0
276	20250122	162500	187851415	2970	2970	2970	2970	0
277	20250122	162400	187851415	2970	2970	2970	2970	0
278	20250122	162300	187851415	2970	2970	2970	2970	0
279	20250122	162200	187851415	2970	2970	2970	2970	0
280	20250122	162100	187851415	2970	2970	2970	2970	0
281	20250122	162000	187851415	2970	2970	2970	2970	0
282	20250122	161900	187851415	2970	2970	2970	2970	0
283	20250122	161800	187851415	2970	2970	2970	2970	0
284	20250122	161700	187851415	2970	2970	2970	2970	0
285	20250122	161600	187851415	2970	2970	2970	2970	0
286	20250122	161500	187851415	2970	2970	2970	2970	0
287	20250122	161400	187851415	2970	2970	2970	2970	0
288	20250122	161300	187851415	2970	2970	2970	2970	0
289	20250122	161200	187851415	2970	2970	2970	2970	0
290	20250122	161100	187851415	2970	2970	2970	2970	0
291	20250122	161000	187851415	2970	2970	2970	2970	0
292	20250122	160900	187851415	2970	2970	2970	2970	0
293	20250122	160800	187851415	2970	2970	2970	2970	0
294	20250122	160700	187851415	2970	2970	2970	2970	0
295	20250122	160600	187851415	2970	2970	2970	2970	0
296	20250122	160500	187851415	2970	2970	2970	2970	0
297	20250122	160400	187851415	2970	2970	2970	2970	0
298	20250122	160300	187851415	2970	2970	2970	2970	0
299	20250122	160200	187851415	2970	2970	2970	2970	0
300	20250122	160100	187851415	2970	2970	2970	2970	0
301	20250122	160000	187851415	2970	2970	2970	2970	0
302	20250122	155900	187851415	2970	2970	2970	2970	1365
303	20250122	155800	187851415	2970	2970	2970	2970	0
304	20250122	155700	187851415	2970	2970	2970	2970	0
305	20250122	155600	187851415	2970	2970	2970	2970	0
306	20250122	155500	187851415	2970	2970	2970	2970	0
307	20250122	155400	187851415	2970	2970	2970	2970	0
308	20250122	155300	187851415	2970	2970	2970	2970	0
309	20250122	155200	187851415	2970	2970	2970	2970	0
310	20250122	155100	187851415	2970	2970	2970	2970	0
311	20250122	155000	187851415	2970	2970	2970	2970	0
312	20250122	154900	187851415	2970	2970	2970	2970	0
313	20250122	154800	187851415	2970	2970	2970	2970	0
314	20250122	154700	187851415	2970	2970	2970	2970	0
315	20250122	154600	187851415	2970	2970	2970	2970	0
316	20250122	154500	187851415	2970	2970	2970	2970	0
317	20250122	154400	187851415	2970	2970	2970	2970	0
318	20250122	154300	187851415	2970	2970	2970	2970	0
319	20250122	154200	187851415	2970	2970	2970	2970	0
320	20250122	154100	187851415	2970	2970	2970	2970	0
321	20250122	154000	187851415	2970	2970	2970	2970	0
322	20250122	153900	187851415	2970	2970	2970	2970	0
323	20250122	153800	187851415	2970	2970	2970	2970	0
324	20250122	153700	187851415	2970	2970	2970	2970	0
325	20250122	153600	187851415	2970	2970	2970	2970	0
326	20250122	153500	187851415	2970	2970	2970	2970	0
327	20250122	153400	187851415	2970	2970	2970	2970	0
328	20250122	153300	187851415	2970	2970	2970	2970	0
329	20250122	153200	187851415	2970	2970	2970	2970	0
330	20250122	153100	187851415	2970	2970	2970	2970	0
331	20250122	153000	187851415	2970	2970	2970	2970	1365
332	20250122	152900	183797365	2975	2975	2975	2975	0
333	20250122	152800	183797365	2975	2975	2975	2975	0
334	20250122	152700	183797365	2975	2975	2975	2975	0
335	20250122	152600	183797365	2975	2975	2975	2975	0
336	20250122	152500	183797365	2975	2975	2975	2975	0
337	20250122	152400	183797365	2975	2975	2975	2975	0
338	20250122	152300	183797365	2975	2975	2975	2975	0
339	20250122	152200	183797365	2975	2975	2975	2975	0
340	20250122	152100	183797365	2975	2975	2975	2975	0
341	20250122	152000	183797365	2975	2975	2975	2975	0
342	20250122	151900	183797365	2975	2985	2990	2975	37
343	20250122	151800	183686885	2985	2985	2985	2985	33
344	20250122	151700	183588380	2985	2985	2985	2985	3
345	20250122	151600	183579425	2980	2980	2980	2980	0
346	20250122	151500	183579425	2980	2975	2980	2975	47
347	20250122	151400	183439390	2975	2975	2975	2975	0
348	20250122	151300	183439390	2975	2975	2975	2975	0
349	20250122	151200	183439390	2975	2975	2975	2975	0
350	20250122	151100	183439390	2975	2975	2975	2975	0
351	20250122	151000	183439390	2975	2975	2975	2955	1985
352	20250122	150900	177539435	2985	2970	2985	2970	348
353	20250122	150800	176504415	2950	2950	2950	2950	0
354	20250122	150700	176504415	2950	2975	2975	2950	270
355	20250122	150600	175707890	2965	2950	2965	2940	2076
356	20250122	150500	169593490	2950	2955	2955	2950	997
357	20250122	150400	166651285	2960	2995	2995	2950	30478
358	20250122	150300	76517880	2995	2995	2995	2995	0
359	20250122	150200	76517880	2995	2995	2995	2995	25
360	20250122	150100	76443005	3000	3000	3000	3000	295
361	20250122	150000	75558005	3000	2990	3000	2990	9
362	20250122	145900	75531085	2985	2985	2985	2985	0
363	20250122	145800	75531085	2985	2985	2985	2985	0
364	20250122	145700	75531085	2985	2985	2985	2985	0
365	20250122	145600	75531085	2985	2985	2985	2985	0
366	20250122	145500	75531085	2985	2985	2985	2985	0
367	20250122	145400	75531085	2985	2985	2985	2985	60
368	20250122	145300	75351985	2985	2985	2985	2985	40
369	20250122	145200	75232585	2990	2990	2990	2990	0
370	20250122	145100	75232585	2990	2990	2990	2990	279
371	20250122	145000	74398375	2990	2990	2990	2990	0
372	20250122	144900	74398375	2990	2990	2990	2990	0
373	20250122	144800	74398375	2990	2990	2990	2990	3
374	20250122	144700	74389405	2990	2990	2990	2990	0
375	20250122	144600	74389405	2990	2990	2990	2990	3
376	20250122	144500	74380435	2990	2990	2990	2990	145
377	20250122	144400	73946885	2990	2990	2990	2990	1486
378	20250122	144300	69503745	2990	2990	3000	2990	3302
379	20250122	144200	59625780	2995	2995	2995	2995	26
380	20250122	144100	59547910	3000	2995	3000	2995	2184
381	20250122	144000	53005740	2995	2995	2995	2995	0
382	20250122	143900	53005740	2995	2990	2995	2990	1842
383	20250122	143800	47497430	2990	2990	2990	2990	144
384	20250122	143700	47066870	2990	2990	2990	2990	0
385	20250122	143600	47066870	2990	2990	2990	2990	0
386	20250122	143500	47066870	2990	2985	2990	2985	6
387	20250122	143400	47048940	2990	2990	2990	2990	0
388	20250122	143300	47048940	2990	2990	2990	2990	0
389	20250122	143200	47048940	2990	2990	2990	2990	1213
390	20250122	143100	43422070	2985	2985	2985	2985	0
391	20250122	143000	43422070	2985	2985	2985	2985	0
392	20250122	142900	43422070	2985	2985	2985	2985	0
393	20250122	142800	43422070	2985	2985	2985	2985	0
394	20250122	142700	43422070	2985	2985	2985	2985	0
395	20250122	142600	43422070	2985	2985	2985	2985	0
396	20250122	142500	43422070	2985	2985	2985	2985	0
397	20250122	142400	43422070	2985	2985	2985	2985	241
398	20250122	142300	42702685	2990	2990	2990	2990	0
399	20250122	142200	42702685	2990	2990	2990	2990	4
400	20250122	142100	42690725	2985	2985	2985	2985	0
401	20250122	142000	42690725	2985	2985	2985	2985	0
402	20250122	141900	42690725	2985	2985	2985	2985	50
403	20250122	141800	42541475	2985	2985	2985	2985	0
404	20250122	141700	42541475	2985	2985	2985	2985	0
405	20250122	141600	42541475	2985	2985	2985	2985	0
406	20250122	141500	42541475	2985	2985	2985	2985	0
407	20250122	141400	42541475	2985	2985	2985	2985	0
408	20250122	141300	42541475	2985	2985	2985	2985	0
409	20250122	141200	42541475	2985	2985	2985	2985	10
410	20250122	141100	42511625	2990	2990	2990	2990	0
411	20250122	141000	42511625	2990	2990	2990	2990	0
412	20250122	140900	42511625	2990	2990	2990	2990	0
413	20250122	140800	42511625	2990	2990	2990	2990	0
414	20250122	140700	42511625	2990	2990	2990	2990	0
415	20250122	140600	42511625	2990	2990	2990	2990	0
416	20250122	140500	42511625	2990	2990	2990	2990	0
417	20250122	140400	42511625	2990	2990	2990	2990	0
418	20250122	140300	42511625	2990	2990	2990	2990	7
419	20250122	140200	42490695	2990	2990	2990	2990	0
420	20250122	140100	42490695	2990	2990	2990	2990	0
421	20250122	140000	42490695	2990	2990	2990	2990	0
422	20250122	135900	42490695	2990	2990	2990	2990	0
423	20250122	135800	42490695	2990	2985	2990	2985	333
424	20250122	135700	41496525	2990	2990	2990	2990	0
425	20250122	135600	41496525	2990	2990	2990	2990	0
426	20250122	135500	41496525	2990	2990	2990	2990	0
427	20250122	135400	41496525	2990	2990	2995	2990	1168
428	20250122	135300	38004010	2995	2995	2995	2995	0
429	20250122	135200	38004010	2995	2995	2995	2995	0
430	20250122	135100	38004010	2995	2995	2995	2995	0
431	20250122	135000	38004010	2995	2995	2995	2995	0
432	20250122	134900	38004010	2995	2995	2995	2995	0
433	20250122	134800	38004010	2995	2995	2995	2995	0
434	20250122	134700	38004010	2995	2995	2995	2990	440
435	20250122	134600	36687670	2995	2995	2995	2995	0
436	20250122	134500	36687670	2995	2995	2995	2995	0
437	20250122	134400	36687670	2995	2995	2995	2995	0
438	20250122	134300	36687670	2995	2995	2995	2995	1
439	20250122	134200	36684675	2990	2995	2995	2990	5
440	20250122	134100	36669705	2995	2995	2995	2995	1
441	20250122	134000	36666710	2995	2995	2995	2995	0
442	20250122	133900	36666710	2995	2995	2995	2995	50
443	20250122	133800	36516960	2995	2995	2995	2995	0
444	20250122	133700	36516960	2995	2995	2995	2995	0
445	20250122	133600	36516960	2995	2995	2995	2995	35
446	20250122	133500	36412135	2990	2990	2990	2990	0
447	20250122	133400	36412135	2990	2990	2990	2990	0
448	20250122	133300	36412135	2990	2990	2990	2990	0
449	20250122	133200	36412135	2990	2990	2990	2990	0
450	20250122	133100	36412135	2990	2990	2990	2990	0
451	20250122	133000	36412135	2990	2990	2990	2990	0
452	20250122	132900	36412135	2990	2990	2990	2990	0
453	20250122	132800	36412135	2990	2990	2990	2990	1
454	20250122	132700	36409145	2990	2990	2990	2990	0
455	20250122	132600	36409145	2990	2990	2990	2990	0
456	20250122	132500	36409145	2990	2990	2990	2990	0
457	20250122	132400	36409145	2990	2990	2990	2990	10
458	20250122	132300	36379245	2995	2995	2995	2995	0
459	20250122	132200	36379245	2995	2995	2995	2995	0
460	20250122	132100	36379245	2995	2995	2995	2995	0
461	20250122	132000	36379245	2995	2995	2995	2995	0
462	20250122	131900	36379245	2995	2995	2995	2995	0
463	20250122	131800	36379245	2995	2995	2995	2995	0
464	20250122	131700	36379245	2995	2995	2995	2995	0
465	20250122	131600	36379245	2995	2995	2995	2995	86
466	20250122	131500	36121675	2995	2995	2995	2995	0
467	20250122	131400	36121675	2995	2995	2995	2995	0
468	20250122	131300	36121675	2995	2990	2995	2990	1298
469	20250122	131200	32238155	2990	2990	2990	2990	0
470	20250122	131100	32238155	2990	2990	2990	2990	0
471	20250122	131000	32238155	2990	2990	2990	2990	0
472	20250122	130900	32238155	2990	2990	2990	2990	0
473	20250122	130800	32238155	2990	2990	2990	2990	0
474	20250122	130700	32238155	2990	2990	2990	2990	0
475	20250122	130600	32238155	2990	2990	2990	2990	0
476	20250122	130500	32238155	2990	2990	2990	2990	0
477	20250122	130400	32238155	2990	2990	2990	2990	1
478	20250122	130300	32235165	2990	2990	2990	2990	0
479	20250122	130200	32235165	2990	2990	2990	2990	56
480	20250122	130100	32067725	2995	2995	2995	2995	0
481	20250122	130000	32067725	2995	2995	2995	2995	0
482	20250122	125900	32067725	2995	2990	2995	2990	66
483	20250122	125800	31870305	2995	2995	2995	2995	93
484	20250122	125700	31591770	2995	2995	2995	2995	0
485	20250122	125600	31591770	2995	2990	2995	2990	87
486	20250122	125500	31331555	2995	2995	2995	2995	4
487	20250122	125400	31319575	2995	2995	2995	2995	0
488	20250122	125300	31319575	2995	2995	2995	2995	0
489	20250122	125200	31319575	2995	2995	2995	2995	0
490	20250122	125100	31319575	2995	2995	2995	2995	0
491	20250122	125000	31319575	2995	2995	2995	2995	4
492	20250122	124900	31307595	2995	2995	2995	2995	75
493	20250122	124800	31082970	2995	2995	2995	2995	2
494	20250122	124700	31076980	2995	2995	2995	2995	0
495	20250122	124600	31076980	2995	2995	2995	2995	0
496	20250122	124500	31076980	2995	2990	2995	2990	915
497	20250122	124400	28340985	2985	2985	2985	2985	0
498	20250122	124300	28340985	2985	2985	2985	2985	0
499	20250122	124200	28340985	2985	2985	2985	2985	0
500	20250122	124100	28340985	2985	2985	2985	2985	0
501	20250122	124000	28340985	2985	2985	2985	2985	0
502	20250122	123900	28340985	2985	2985	2985	2985	0
503	20250122	123800	28340985	2985	2985	2985	2985	100
504	20250122	123700	28042485	2990	2990	2990	2990	0
505	20250122	123600	28042485	2990	2990	2990	2990	0
506	20250122	123500	28042485	2990	2990	2990	2990	0
507	20250122	123400	28042485	2990	2990	2990	2990	0
508	20250122	123300	28042485	2990	2990	2990	2990	0
509	20250122	123200	28042485	2990	2990	2990	2990	0
510	20250122	123100	28042485	2990	2990	2990	2990	0
511	20250122	123000	28042485	2990	2990	2990	2990	31
512	20250122	122900	27949795	2990	2990	2990	2990	1210
513	20250122	122800	24331895	3000	3000	3000	2995	246
514	20250122	122700	23594210	3000	3000	3000	3000	2
515	20250122	122600	23588210	3000	3000	3000	3000	0
516	20250122	122500	23588210	3000	3000	3000	3000	4
517	20250122	122400	23576210	3000	3000	3000	3000	2
518	20250122	122300	23570210	3000	3000	3000	3000	0
519	20250122	122200	23570210	3000	3000	3000	3000	0
520	20250122	122100	23570210	3000	3000	3000	3000	0
521	20250122	122000	23570210	3000	3000	3000	3000	0
522	20250122	121900	23570210	3000	3000	3000	3000	4
523	20250122	121800	23558210	3000	3000	3000	3000	0
524	20250122	121700	23558210	3000	3000	3000	3000	0
525	20250122	121600	23558210	3000	3000	3000	3000	0
526	20250122	121500	23558210	3000	3000	3000	3000	0
527	20250122	121400	23558210	3000	3000	3000	3000	4
528	20250122	121300	23546210	3000	3000	3000	3000	0
529	20250122	121200	23546210	3000	3000	3000	3000	0
530	20250122	121100	23546210	3000	3000	3000	3000	0
531	20250122	121000	23546210	3000	3000	3000	3000	0
532	20250122	120900	23546210	3000	3000	3000	3000	4
533	20250122	120800	23534210	3000	3000	3000	3000	0
534	20250122	120700	23534210	3000	3000	3000	3000	0
535	20250122	120600	23534210	3000	3000	3000	3000	0
536	20250122	120500	23534210	3000	3000	3000	3000	0
537	20250122	120400	23534210	3000	3000	3000	3000	4
538	20250122	120300	23522210	3000	3000	3000	3000	0
539	20250122	120200	23522210	3000	3000	3000	3000	0
540	20250122	120100	23522210	3000	3000	3000	3000	0
541	20250122	120000	23522210	3000	3000	3000	3000	0
542	20250122	115900	23522210	3000	3000	3000	3000	0
543	20250122	115800	23522210	3000	3000	3000	3000	3
544	20250122	115700	23513210	3000	3000	3000	3000	0
545	20250122	115600	23513210	3000	3000	3000	3000	18
546	20250122	115500	23459210	3000	3000	3000	3000	0
547	20250122	115400	23459210	3000	3000	3000	3000	0
548	20250122	115300	23459210	3000	3000	3000	3000	1
549	20250122	115200	23456210	2990	2990	2990	2990	3
550	20250122	115100	23447240	2990	2990	2990	2990	0
551	20250122	115000	23447240	2990	2990	2990	2990	0
552	20250122	114900	23447240	2990	2990	2990	2990	0
553	20250122	114800	23447240	2990	2990	2990	2990	0
554	20250122	114700	23447240	2990	2990	2990	2990	0
555	20250122	114600	23447240	2990	2995	2995	2990	116
556	20250122	114500	23099850	3000	3000	3000	3000	4
557	20250122	114400	23087850	3000	3000	3000	3000	0
558	20250122	114300	23087850	3000	3000	3000	3000	0
559	20250122	114200	23087850	3000	3000	3000	3000	0
560	20250122	114100	23087850	3000	3000	3000	3000	0
561	20250122	114000	23087850	3000	3000	3000	3000	4
562	20250122	113900	23075850	3000	3000	3000	3000	0
563	20250122	113800	23075850	3000	3000	3000	3000	0
564	20250122	113700	23075850	3000	3000	3000	3000	0
565	20250122	113600	23075850	3000	3000	3000	3000	0
566	20250122	113500	23075850	3000	3000	3000	3000	4
567	20250122	113400	23063850	3000	3000	3000	3000	0
568	20250122	113300	23063850	3000	3000	3000	3000	0
569	20250122	113200	23063850	3000	3000	3000	3000	0
570	20250122	113100	23063850	3000	3000	3000	3000	0
571	20250122	113000	23063850	3000	3000	3000	3000	4
572	20250122	112900	23051850	3000	3000	3000	3000	0
573	20250122	112800	23051850	3000	3000	3000	3000	0
574	20250122	112700	23051850	3000	3000	3000	3000	4
575	20250122	112600	23039850	3000	3000	3000	3000	0
576	20250122	112500	23039850	3000	3000	3000	3000	0
577	20250122	112400	23039850	3000	3000	3000	3000	0
578	20250122	112300	23039850	3000	3000	3000	3000	0
579	20250122	112200	23039850	3000	3000	3000	3000	0
580	20250122	112100	23039850	3000	3000	3000	3000	4
581	20250122	112000	23027850	3000	3000	3000	3000	0
582	20250122	111900	23027850	3000	3000	3000	3000	0
583	20250122	111800	23027850	3000	3000	3000	3000	0
584	20250122	111700	23027850	3000	3000	3000	3000	0
585	20250122	111600	23027850	3000	2995	3000	2995	39
586	20250122	111500	22910855	2990	2990	2990	2990	0
587	20250122	111400	22910855	2990	2990	2990	2990	0
588	20250122	111300	22910855	2990	2990	2990	2990	0
589	20250122	111200	22910855	2990	2990	2990	2990	0
590	20250122	111100	22910855	2990	2990	2990	2990	0
591	20250122	111000	22910855	2990	2990	2990	2990	0
592	20250122	110900	22910855	2990	2990	2990	2990	0
593	20250122	110800	22910855	2990	2990	2990	2990	0
594	20250122	110700	22910855	2990	2990	2990	2990	0
595	20250122	110600	22910855	2990	2990	2990	2990	0
596	20250122	110500	22910855	2990	2990	2990	2990	0
597	20250122	110400	22910855	2990	2990	2990	2990	0
598	20250122	110300	22910855	2990	2990	2990	2990	0
599	20250122	110200	22910855	2990	2990	2990	2990	0
600	20250122	110100	22910855	2990	2990	2990	2990	0
601	20250122	110000	22910855	2990	2990	2990	2990	0
602	20250122	105900	22910855	2990	2990	2990	2990	0
603	20250122	105800	22910855	2990	2990	2990	2990	0
604	20250122	105700	22910855	2990	2990	2990	2990	0
605	20250122	105600	22910855	2990	2990	2990	2990	0
606	20250122	105500	22910855	2990	2990	2990	2990	190
607	20250122	105400	22342755	3000	2995	3000	2995	812
608	20250122	105300	19910695	3000	3000	3000	3000	0
609	20250122	105200	19910695	3000	3000	3000	3000	4
610	20250122	105100	19898695	3000	3000	3000	3000	0
611	20250122	105000	19898695	3000	3000	3000	3000	0
612	20250122	104900	19898695	3000	3000	3000	3000	4
613	20250122	104800	19886695	2995	2995	2995	2995	0
614	20250122	104700	19886695	2995	3000	3000	2995	12
615	20250122	104600	19850745	2995	2995	2995	2995	5
616	20250122	104500	19835770	3000	3000	3000	3000	34
617	20250122	104400	19733770	3000	3000	3000	3000	30
618	20250122	104300	19643770	2995	2995	2995	2995	0
619	20250122	104200	19643770	2995	2995	2995	2995	0
620	20250122	104100	19643770	2995	2995	3000	2995	327
621	20250122	104000	18664345	3000	3000	3000	3000	0
622	20250122	103900	18664345	3000	2995	3000	2995	61
623	20250122	103800	18481595	2995	2995	2995	2995	0
624	20250122	103700	18481595	2995	2995	2995	2995	4
625	20250122	103600	18469615	2995	2995	2995	2995	1
626	20250122	103500	18466620	3000	3000	3000	3000	0
627	20250122	103400	18466620	3000	3000	3000	3000	0
628	20250122	103300	18466620	3000	2995	3000	2995	18
629	20250122	103200	18412690	2995	2995	2995	2995	10
630	20250122	103100	18382740	2995	2995	3000	2990	218
631	20250122	103000	17730570	3000	3000	3000	3000	50
632	20250122	102900	17580570	3000	2995	3000	2995	32
633	20250122	102800	17484670	2995	2995	2995	2995	30
634	20250122	102700	17394820	2995	2995	2995	2995	10
635	20250122	102600	17364870	3000	3000	3000	2995	22
636	20250122	102500	17298920	2995	2995	2995	2995	4
637	20250122	102400	17286940	2995	2995	2995	2995	0
638	20250122	102300	17286940	2995	2995	2995	2995	0
639	20250122	102200	17286940	2995	2995	2995	2995	10
640	20250122	102100	17256990	2990	2990	2990	2990	0
641	20250122	102000	17256990	2990	2995	2995	2990	19
642	20250122	101900	17200175	2990	2990	2990	2990	0
643	20250122	101800	17200175	2990	2995	2995	2990	14
644	20250122	101700	17158295	2995	2995	2995	2995	5
645	20250122	101600	17143320	2995	2995	2995	2995	0
646	20250122	101500	17143320	2995	2995	2995	2995	4
647	20250122	101400	17131340	2995	2995	2995	2995	0
648	20250122	101300	17131340	2995	2995	2995	2995	0
649	20250122	101200	17131340	2995	2995	2995	2995	2
650	20250122	101100	17125350	2995	2995	2995	2995	2
651	20250122	101000	17119360	2995	2995	2995	2995	40
652	20250122	100900	16999560	2995	2995	2995	2995	1
653	20250122	100800	16996565	2995	2995	2995	2995	5
654	20250122	100700	16981590	2995	2995	2995	2995	30
655	20250122	100600	16891740	2995	2995	2995	2995	45
656	20250122	100500	16756965	2995	2995	2995	2995	0
657	20250122	100400	16756965	2995	2995	2995	2995	4
658	20250122	100300	16744985	2990	2990	2990	2990	0
659	20250122	100200	16744985	2990	2990	2990	2990	18
660	20250122	100100	16691165	2995	2995	2995	2995	4
661	20250122	100000	16679185	2995	2995	2995	2995	20
662	20250122	095900	16619285	2995	2995	2995	2995	30
663	20250122	095800	16529435	2995	2995	2995	2995	4
664	20250122	095700	16517455	2995	2995	2995	2995	0
665	20250122	095600	16517455	2995	2995	2995	2995	0
666	20250122	095500	16517455	2995	2995	2995	2995	4
667	20250122	095400	16505475	2995	2995	2995	2995	0
668	20250122	095300	16505475	2995	2995	2995	2995	30
669	20250122	095200	16415625	2995	3000	3000	2995	24
670	20250122	095100	16343725	3000	3000	3000	3000	30
671	20250122	095000	16253725	3000	3000	3000	3000	0
672	20250122	094900	16253725	3000	2990	3000	2990	211
673	20250122	094800	15622645	2995	2995	2995	2995	0
674	20250122	094700	15622645	2995	2995	2995	2995	0
675	20250122	094600	15622645	2995	2995	2995	2995	4
676	20250122	094500	15610665	2995	2995	2995	2995	0
677	20250122	094400	15610665	2995	2995	2995	2995	67
678	20250122	094300	15410000	2995	2995	2995	2995	29
679	20250122	094200	15323145	2990	2985	2990	2985	266
680	20250122	094100	14527885	2985	2985	2985	2985	0
681	20250122	094000	14527885	2985	2985	2985	2985	0
682	20250122	093900	14527885	2985	2990	2990	2985	223
683	20250122	093800	13861980	2990	2990	2990	2990	0
684	20250122	093700	13861980	2990	2990	2990	2990	0
685	20250122	093600	13861980	2990	2990	2990	2990	1
686	20250122	093500	13858990	2995	2990	2995	2990	2
687	20250122	093400	13853005	2990	2995	3000	2990	828
688	20250122	093300	11377270	3000	3000	3000	3000	0
689	20250122	093200	11377270	3000	3000	3000	3000	0
690	20250122	093100	11377270	3000	3000	3000	3000	0
691	20250122	093000	11377270	3000	3000	3000	3000	0
692	20250122	092900	11377270	3000	3000	3000	3000	0
693	20250122	092800	11377270	3000	3000	3000	3000	0
694	20250122	092700	11377270	3000	3000	3000	3000	0
695	20250122	092600	11377270	3000	3000	3000	3000	0
696	20250122	092500	11377270	3000	3000	3000	3000	0
697	20250122	092400	11377270	3000	3000	3000	3000	0
698	20250122	092300	11377270	3000	3000	3000	3000	0
699	20250122	092200	11377270	3000	3000	3000	3000	100
700	20250122	092100	11077270	3000	2995	3000	2995	205
701	20250122	092000	10462795	3005	3005	3005	3005	0
702	20250122	091900	10462795	3005	3005	3005	3005	0
703	20250122	091800	10462795	3005	3005	3005	3005	1
704	20250122	091700	10459790	2995	2995	2995	2990	1307
705	20250122	091600	6546625	3005	3005	3005	3005	0
706	20250122	091500	6546625	3005	3005	3005	3005	0
707	20250122	091400	6546625	3005	3005	3005	3005	0
708	20250122	091300	6546625	3005	2995	3005	2995	1030
709	20250122	091200	3461765	3000	3000	3000	3000	0
710	20250122	091100	3461765	3000	3000	3000	3000	0
711	20250122	091000	3461765	3000	3000	3000	3000	10
712	20250122	090900	3431765	2995	2995	2995	2995	4
713	20250122	090800	3419785	2995	2995	2995	2995	0
714	20250122	090700	3419785	2995	2995	2995	2995	0
715	20250122	090600	3419785	2995	2995	2995	2995	0
716	20250122	090500	3419785	2995	3010	3010	2995	215
717	20250122	090400	2775185	3010	3010	3010	3010	0
718	20250122	090300	2775185	3010	3000	3010	3000	502
719	20250122	090200	1269165	2995	2995	2995	2995	0
720	20250122	090100	1269165	2995	2995	2995	2995	0
721	20250122	090000	1269165	2995	3015	3035	2995	423