KissMeData/096760/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200800	247263060	2990	2990	2990	2990	406
3	20250120	200700	247263060	2990	2990	2990	2990	0
4	20250120	200600	247263060	2990	2990	2990	2990	0
5	20250120	200500	247263060	2990	2990	2990	2990	0
6	20250120	200400	247263060	2990	2990	2990	2990	0
7	20250120	200300	247263060	2990	2990	2990	2990	0
8	20250120	200200	247263060	2990	2990	2990	2990	0
9	20250120	200100	247263060	2990	2990	2990	2990	0
10	20250120	200000	247263060	2990	2990	2990	2990	0
11	20250120	195900	247263060	2990	2990	2990	2990	0
12	20250120	195800	247263060	2990	2990	2990	2990	0
13	20250120	195700	247263060	2990	2990	2990	2990	0
14	20250120	195600	247263060	2990	2990	2990	2990	0
15	20250120	195500	247263060	2990	2990	2990	2990	0
16	20250120	195400	247263060	2990	2990	2990	2990	0
17	20250120	195300	247263060	2990	2990	2990	2990	0
18	20250120	195200	247263060	2990	2990	2990	2990	0
19	20250120	195100	247263060	2990	2990	2990	2990	0
20	20250120	195000	247263060	2990	2990	2990	2990	0
21	20250120	194900	247263060	2990	2990	2990	2990	0
22	20250120	194800	247263060	2990	2990	2990	2990	0
23	20250120	194700	247263060	2990	2990	2990	2990	0
24	20250120	194600	247263060	2990	2990	2990	2990	0
25	20250120	194500	247263060	2990	2990	2990	2990	0
26	20250120	194400	247263060	2990	2990	2990	2990	0
27	20250120	194300	247263060	2990	2990	2990	2990	0
28	20250120	194200	247263060	2990	2990	2990	2990	0
29	20250120	194100	247263060	2990	2990	2990	2990	0
30	20250120	194000	247263060	2990	2990	2990	2990	0
31	20250120	193900	247263060	2990	2990	2990	2990	0
32	20250120	193800	247263060	2990	2990	2990	2990	406
33	20250120	193700	247263060	2990	2990	2990	2990	0
34	20250120	193600	247263060	2990	2990	2990	2990	0
35	20250120	193500	247263060	2990	2990	2990	2990	0
36	20250120	193400	247263060	2990	2990	2990	2990	0
37	20250120	193300	247263060	2990	2990	2990	2990	0
38	20250120	193200	247263060	2990	2990	2990	2990	0
39	20250120	193100	247263060	2990	2990	2990	2990	0
40	20250120	193000	247263060	2990	2990	2990	2990	0
41	20250120	192900	247263060	2990	2990	2990	2990	0
42	20250120	192800	247263060	2990	2990	2990	2990	0
43	20250120	192700	247263060	2990	2990	2990	2990	0
44	20250120	192600	247263060	2990	2990	2990	2990	0
45	20250120	192500	247263060	2990	2990	2990	2990	0
46	20250120	192400	247263060	2990	2990	2990	2990	0
47	20250120	192300	247263060	2990	2990	2990	2990	0
48	20250120	192200	247263060	2990	2990	2990	2990	0
49	20250120	192100	247263060	2990	2990	2990	2990	0
50	20250120	192000	247263060	2990	2990	2990	2990	0
51	20250120	191900	247263060	2990	2990	2990	2990	0
52	20250120	191800	247263060	2990	2990	2990	2990	0
53	20250120	191700	247263060	2990	2990	2990	2990	0
54	20250120	191600	247263060	2990	2990	2990	2990	0
55	20250120	191500	247263060	2990	2990	2990	2990	0
56	20250120	191400	247263060	2990	2990	2990	2990	0
57	20250120	191300	247263060	2990	2990	2990	2990	0
58	20250120	191200	247263060	2990	2990	2990	2990	0
59	20250120	191100	247263060	2990	2990	2990	2990	0
60	20250120	191000	247263060	2990	2990	2990	2990	0
61	20250120	190900	247263060	2990	2990	2990	2990	0
62	20250120	190800	247263060	2990	2990	2990	2990	406
63	20250120	190700	247263060	2990	2990	2990	2990	0
64	20250120	190600	247263060	2990	2990	2990	2990	0
65	20250120	190500	247263060	2990	2990	2990	2990	0
66	20250120	190400	247263060	2990	2990	2990	2990	0
67	20250120	190300	247263060	2990	2990	2990	2990	0
68	20250120	190200	247263060	2990	2990	2990	2990	0
69	20250120	190100	247263060	2990	2990	2990	2990	0
70	20250120	190000	247263060	2990	2990	2990	2990	0
71	20250120	185900	247263060	2990	2990	2990	2990	0
72	20250120	185800	247263060	2990	2990	2990	2990	0
73	20250120	185700	247263060	2990	2990	2990	2990	0
74	20250120	185600	247263060	2990	2990	2990	2990	0
75	20250120	185500	247263060	2990	2990	2990	2990	0
76	20250120	185400	247263060	2990	2990	2990	2990	0
77	20250120	185300	247263060	2990	2990	2990	2990	0
78	20250120	185200	247263060	2990	2990	2990	2990	0
79	20250120	185100	247263060	2990	2990	2990	2990	0
80	20250120	185000	247263060	2990	2990	2990	2990	0
81	20250120	184900	247263060	2990	2990	2990	2990	0
82	20250120	184800	247263060	2990	2990	2990	2990	0
83	20250120	184700	247263060	2990	2990	2990	2990	0
84	20250120	184600	247263060	2990	2990	2990	2990	0
85	20250120	184500	247263060	2990	2990	2990	2990	0
86	20250120	184400	247263060	2990	2990	2990	2990	0
87	20250120	184300	247263060	2990	2990	2990	2990	0
88	20250120	184200	247263060	2990	2990	2990	2990	0
89	20250120	184100	247263060	2990	2990	2990	2990	0
90	20250120	184000	247263060	2990	2990	2990	2990	0
91	20250120	183900	247263060	2990	2990	2990	2990	0
92	20250120	183800	247263060	2990	2990	2990	2990	406
93	20250120	183700	247263060	2990	2990	2990	2990	0
94	20250120	183600	247263060	2990	2990	2990	2990	0
95	20250120	183500	247263060	2990	2990	2990	2990	0
96	20250120	183400	247263060	2990	2990	2990	2990	0
97	20250120	183300	247263060	2990	2990	2990	2990	0
98	20250120	183200	247263060	2990	2990	2990	2990	0
99	20250120	183100	247263060	2990	2990	2990	2990	0
100	20250120	183000	247263060	2990	2990	2990	2990	0
101	20250120	182900	247263060	2990	2990	2990	2990	0
102	20250120	182800	247263060	2990	2990	2990	2990	0
103	20250120	182700	247263060	2990	2990	2990	2990	0
104	20250120	182600	247263060	2990	2990	2990	2990	0
105	20250120	182500	247263060	2990	2990	2990	2990	0
106	20250120	182400	247263060	2990	2990	2990	2990	0
107	20250120	182300	247263060	2990	2990	2990	2990	0
108	20250120	182200	247263060	2990	2990	2990	2990	0
109	20250120	182100	247263060	2990	2990	2990	2990	0
110	20250120	182000	247263060	2990	2990	2990	2990	0
111	20250120	181900	247263060	2990	2990	2990	2990	0
112	20250120	181800	247263060	2990	2990	2990	2990	0
113	20250120	181700	247263060	2990	2990	2990	2990	0
114	20250120	181600	247263060	2990	2990	2990	2990	0
115	20250120	181500	247263060	2990	2990	2990	2990	0
116	20250120	181400	247263060	2990	2990	2990	2990	0
117	20250120	181300	247263060	2990	2990	2990	2990	0
118	20250120	181200	247263060	2990	2990	2990	2990	0
119	20250120	181100	247263060	2990	2990	2990	2990	0
120	20250120	181000	247263060	2990	2990	2990	2990	0
121	20250120	180900	247263060	2990	2990	2990	2990	0
122	20250120	180800	247263060	2990	2990	2990	2990	406
123	20250120	180700	247263060	2990	2990	2990	2990	0
124	20250120	180600	247263060	2990	2990	2990	2990	0
125	20250120	180500	247263060	2990	2990	2990	2990	0
126	20250120	180400	247263060	2990	2990	2990	2990	0
127	20250120	180300	247263060	2990	2990	2990	2990	0
128	20250120	180200	247263060	2990	2990	2990	2990	0
129	20250120	180100	247263060	2990	2990	2990	2990	0
130	20250120	180000	247263060	2990	2990	2990	2990	0
131	20250120	175900	247263060	2990	2990	2990	2990	0
132	20250120	175800	247263060	2990	2990	2990	2990	0
133	20250120	175700	247263060	2990	2990	2990	2990	0
134	20250120	175600	247263060	2990	2990	2990	2990	0
135	20250120	175500	247263060	2990	2990	2990	2990	0
136	20250120	175400	247263060	2990	2990	2990	2990	0
137	20250120	175300	247263060	2990	2990	2990	2990	0
138	20250120	175200	247263060	2990	2990	2990	2990	0
139	20250120	175100	247263060	2990	2990	2990	2990	0
140	20250120	175000	247263060	2990	2990	2990	2990	0
141	20250120	174900	247263060	2990	2990	2990	2990	0
142	20250120	174800	247263060	2990	2990	2990	2990	0
143	20250120	174700	247263060	2990	2990	2990	2990	0
144	20250120	174600	247263060	2990	2990	2990	2990	0
145	20250120	174500	247263060	2990	2990	2990	2990	0
146	20250120	174400	247263060	2990	2990	2990	2990	0
147	20250120	174300	247263060	2990	2990	2990	2990	0
148	20250120	174200	247263060	2990	2990	2990	2990	0
149	20250120	174100	247263060	2990	2990	2990	2990	0
150	20250120	174000	247263060	2990	2990	2990	2990	0
151	20250120	173900	247263060	2990	2990	2990	2990	0
152	20250120	173800	247263060	2990	2990	2990	2990	406
153	20250120	173700	247263060	2990	2990	2990	2990	0
154	20250120	173600	247263060	2990	2990	2990	2990	0
155	20250120	173500	247263060	2990	2990	2990	2990	0
156	20250120	173400	247263060	2990	2990	2990	2990	0
157	20250120	173300	247263060	2990	2990	2990	2990	0
158	20250120	173200	247263060	2990	2990	2990	2990	0
159	20250120	173100	247263060	2990	2990	2990	2990	0
160	20250120	173000	247263060	2990	2990	2990	2990	0
161	20250120	172900	247263060	2990	2990	2990	2990	0
162	20250120	172800	247263060	2990	2990	2990	2990	0
163	20250120	172700	247263060	2990	2990	2990	2990	0
164	20250120	172600	247263060	2990	2990	2990	2990	0
165	20250120	172500	247263060	2990	2990	2990	2990	0
166	20250120	172400	247263060	2990	2990	2990	2990	0
167	20250120	172300	247263060	2990	2990	2990	2990	0
168	20250120	172200	247263060	2990	2990	2990	2990	0
169	20250120	172100	247263060	2990	2990	2990	2990	0
170	20250120	172000	247263060	2990	2990	2990	2990	0
171	20250120	171900	247263060	2990	2990	2990	2990	0
172	20250120	171800	247263060	2990	2990	2990	2990	0
173	20250120	171700	247263060	2990	2990	2990	2990	0
174	20250120	171600	247263060	2990	2990	2990	2990	0
175	20250120	171500	247263060	2990	2990	2990	2990	0
176	20250120	171400	247263060	2990	2990	2990	2990	0
177	20250120	171300	247263060	2990	2990	2990	2990	0
178	20250120	171200	247263060	2990	2990	2990	2990	0
179	20250120	171100	247263060	2990	2990	2990	2990	0
180	20250120	171000	247263060	2990	2990	2990	2990	0
181	20250120	170900	247263060	2990	2990	2990	2990	0
182	20250120	170800	247263060	2990	2990	2990	2990	406
183	20250120	170700	247263060	2990	2990	2990	2990	0
184	20250120	170600	247263060	2990	2990	2990	2990	0
185	20250120	170500	247263060	2990	2990	2990	2990	0
186	20250120	170400	247263060	2990	2990	2990	2990	0
187	20250120	170300	247263060	2990	2990	2990	2990	0
188	20250120	170200	247263060	2990	2990	2990	2990	0
189	20250120	170100	247263060	2990	2990	2990	2990	0
190	20250120	170000	247263060	2990	2990	2990	2990	0
191	20250120	165900	247263060	2990	2990	2990	2990	0
192	20250120	165800	247263060	2990	2990	2990	2990	0
193	20250120	165700	247263060	2990	2990	2990	2990	0
194	20250120	165600	247263060	2990	2990	2990	2990	0
195	20250120	165500	247263060	2990	2990	2990	2990	0
196	20250120	165400	247263060	2990	2990	2990	2990	0
197	20250120	165300	247263060	2990	2990	2990	2990	0
198	20250120	165200	247263060	2990	2990	2990	2990	0
199	20250120	165100	247263060	2990	2990	2990	2990	0
200	20250120	165000	247263060	2990	2990	2990	2990	0
201	20250120	164900	247263060	2990	2990	2990	2990	0
202	20250120	164800	247263060	2990	2990	2990	2990	0
203	20250120	164700	247263060	2990	2990	2990	2990	0
204	20250120	164600	247263060	2990	2990	2990	2990	0
205	20250120	164500	247263060	2990	2990	2990	2990	0
206	20250120	164400	247263060	2990	2990	2990	2990	0
207	20250120	164300	247263060	2990	2990	2990	2990	0
208	20250120	164200	247263060	2990	2990	2990	2990	0
209	20250120	164100	247263060	2990	2990	2990	2990	0
210	20250120	164000	247263060	2990	2990	2990	2990	0
211	20250120	163900	247263060	2990	2990	2990	2990	0
212	20250120	163800	247263060	2990	2990	2990	2990	406
213	20250120	163700	247263060	2990	2990	2990	2990	0
214	20250120	163600	247263060	2990	2990	2990	2990	0
215	20250120	163500	247263060	2990	2990	2990	2990	0
216	20250120	163400	247263060	2990	2990	2990	2990	0
217	20250120	163300	247263060	2990	2990	2990	2990	0
218	20250120	163200	247263060	2990	2990	2990	2990	0
219	20250120	163100	247263060	2990	2990	2990	2990	0
220	20250120	163000	247263060	2990	2990	2990	2990	0
221	20250120	162900	247263060	2990	2990	2990	2990	0
222	20250120	162800	247263060	2990	2990	2990	2990	0
223	20250120	162700	247263060	2990	2990	2990	2990	0
224	20250120	162600	247263060	2990	2990	2990	2990	0
225	20250120	162500	247263060	2990	2990	2990	2990	0
226	20250120	162400	247263060	2990	2990	2990	2990	0
227	20250120	162300	247263060	2990	2990	2990	2990	0
228	20250120	162200	247263060	2990	2990	2990	2990	0
229	20250120	162100	247263060	2990	2990	2990	2990	0
230	20250120	162000	247263060	2990	2990	2990	2990	0
231	20250120	161900	247263060	2990	2990	2990	2990	0
232	20250120	161800	247263060	2990	2990	2990	2990	0
233	20250120	161700	247263060	2990	2990	2990	2990	0
234	20250120	161600	247263060	2990	2990	2990	2990	0
235	20250120	161500	247263060	2990	2990	2990	2990	0
236	20250120	161400	247263060	2990	2990	2990	2990	0
237	20250120	161300	247263060	2990	2990	2990	2990	0
238	20250120	161200	247263060	2990	2990	2990	2990	0
239	20250120	161100	247263060	2990	2990	2990	2990	0
240	20250120	161000	247263060	2990	2990	2990	2990	0
241	20250120	160900	247263060	2990	2990	2990	2990	0
242	20250120	160800	247263060	2990	2990	2990	2990	406
243	20250120	160700	247263060	2990	2990	2990	2990	0
244	20250120	160600	247263060	2990	2990	2990	2990	0
245	20250120	160500	247263060	2990	2990	2990	2990	0
246	20250120	160400	247263060	2990	2990	2990	2990	0
247	20250120	160300	247263060	2990	2990	2990	2990	0
248	20250120	160200	247263060	2990	2990	2990	2990	0
249	20250120	160100	247263060	2990	2990	2990	2990	0
250	20250120	160000	247263060	2990	2990	2990	2990	0
251	20250120	155900	247263060	2990	2990	2990	2990	0
252	20250120	155800	247263060	2990	2990	2990	2990	0
253	20250120	155700	247263060	2990	2990	2990	2990	0
254	20250120	155600	247263060	2990	2990	2990	2990	0
255	20250120	155500	247263060	2990	2990	2990	2990	0
256	20250120	155400	247263060	2990	2990	2990	2990	0
257	20250120	155300	247263060	2990	2990	2990	2990	0
258	20250120	155200	247263060	2990	2990	2990	2990	0
259	20250120	155100	247263060	2990	2990	2990	2990	0
260	20250120	155000	247263060	2990	2990	2990	2990	0
261	20250120	154900	247263060	2990	2990	2990	2990	0
262	20250120	154800	247263060	2990	2990	2990	2990	0
263	20250120	154700	247263060	2990	2990	2990	2990	0
264	20250120	154600	247263060	2990	2990	2990	2990	0
265	20250120	154500	247263060	2990	2990	2990	2990	0
266	20250120	154400	247263060	2990	2990	2990	2990	0
267	20250120	154300	247263060	2990	2990	2990	2990	0
268	20250120	154200	247263060	2990	2990	2990	2990	0
269	20250120	154100	247263060	2990	2990	2990	2990	0
270	20250120	154000	247263060	2990	2990	2990	2990	0
271	20250120	153900	247263060	2990	2990	2990	2990	0
272	20250120	153800	247263060	2990	2990	2990	2990	406
273	20250120	153700	247263060	2990	2990	2990	2990	0
274	20250120	153600	247263060	2990	2990	2990	2990	0
275	20250120	153500	247263060	2990	2990	2990	2990	0
276	20250120	153400	247263060	2990	2990	2990	2990	0
277	20250120	153300	247263060	2990	2990	2990	2990	0
278	20250120	153200	247263060	2990	2990	2990	2990	0
279	20250120	153100	247263060	2990	2990	2990	2990	0
280	20250120	153000	247263060	2990	2990	2990	2990	406
281	20250120	152900	246049120	2980	2980	2980	2980	0
282	20250120	152800	246049120	2980	2980	2980	2980	0
283	20250120	152700	246049120	2980	2980	2980	2980	0
284	20250120	152600	246049120	2980	2980	2980	2980	0
285	20250120	152500	246049120	2980	2980	2980	2980	0
286	20250120	152400	246049120	2980	2980	2980	2980	0
287	20250120	152300	246049120	2980	2980	2980	2980	0
288	20250120	152200	246049120	2980	2980	2980	2980	0
289	20250120	152100	246049120	2980	2980	2980	2980	0
290	20250120	152000	246049120	2980	2980	2980	2980	0
291	20250120	151900	246049120	2980	2960	2980	2955	916
292	20250120	151800	243331605	2960	2965	2970	2955	108
293	20250120	151700	243011365	2960	2960	2960	2960	589
294	20250120	151600	241267925	2980	2980	2980	2980	0
295	20250120	151500	241267925	2980	2980	2980	2980	0
296	20250120	151400	241267925	2980	2980	2980	2980	0
297	20250120	151300	241267925	2980	2980	2980	2980	1
298	20250120	151200	241264945	2965	2960	2965	2955	2133
299	20250120	151100	234946915	2980	2980	2980	2980	1
300	20250120	151000	234943935	2980	2980	2980	2980	7
301	20250120	150900	234923075	2980	2960	2980	2960	1506
302	20250120	150800	230459595	2960	2960	2960	2960	4071
303	20250120	150700	218409435	2980	2980	2980	2980	13
304	20250120	150600	218370695	2980	2965	2980	2965	206
305	20250120	150500	217759800	2965	2965	2965	2965	12
306	20250120	150400	217724220	2965	2965	2965	2965	7
307	20250120	150300	217703465	2965	2965	2965	2965	6
308	20250120	150200	217685675	2965	2965	2965	2965	12
309	20250120	150100	217650095	2965	2965	2965	2965	8
310	20250120	150000	217626375	2965	2965	2965	2965	12
311	20250120	145900	217590795	2970	2970	2970	2970	6
312	20250120	145800	217572975	2970	2965	2970	2965	8
313	20250120	145700	217549220	2960	2965	2965	2960	1976
314	20250120	145600	211700195	2965	2965	2965	2965	6
315	20250120	145500	211682405	2965	2965	2965	2960	24
316	20250120	145400	211611270	2965	2970	2970	2965	1613
317	20250120	145300	206828695	2970	2965	2970	2965	11
318	20250120	145200	206796050	2970	2970	2970	2970	13
319	20250120	145100	206757440	2970	2970	2970	2970	6
320	20250120	145000	206739620	2965	2970	2970	2965	17
321	20250120	144900	206689155	2970	2970	2970	2970	7
322	20250120	144800	206668365	2970	2965	2970	2965	6
323	20250120	144700	206650570	2965	2965	2965	2965	0
324	20250120	144600	206650570	2965	2965	2965	2965	6
325	20250120	144500	206632780	2970	2970	2970	2970	0
326	20250120	144400	206632780	2970	2965	2970	2965	6
327	20250120	144300	206614985	2965	2965	2965	2965	0
328	20250120	144200	206614985	2965	2965	2965	2965	50
329	20250120	144100	206466735	2965	2965	2965	2965	6
330	20250120	144000	206448945	2965	2965	2965	2965	25
331	20250120	143900	206374820	2965	2965	2965	2965	12
332	20250120	143800	206339240	2965	2965	2965	2965	0
333	20250120	143700	206339240	2965	2965	2965	2965	6
334	20250120	143600	206321450	2970	2970	2970	2970	0
335	20250120	143500	206321450	2970	2970	2970	2970	1
336	20250120	143400	206318480	2965	2970	2970	2965	6
337	20250120	143300	206300685	2965	2965	2965	2965	0
338	20250120	143200	206300685	2965	2965	2965	2965	5
339	20250120	143100	206285860	2970	2970	2970	2970	1
340	20250120	143000	206282890	2965	2965	2965	2965	5
341	20250120	142900	206268065	2970	2970	2970	2970	5
342	20250120	142800	206253215	2965	2965	2965	2965	6
343	20250120	142700	206235425	2970	2970	2970	2970	0
344	20250120	142600	206235425	2970	2970	2970	2970	1
345	20250120	142500	206232455	2965	2970	2970	2965	7
346	20250120	142400	206211695	2965	2965	2965	2965	0
347	20250120	142300	206211695	2965	2965	2965	2965	6
348	20250120	142200	206193905	2965	2965	2965	2965	0
349	20250120	142100	206193905	2965	2965	2965	2965	5
350	20250120	142000	206179080	2965	2965	2965	2965	0
351	20250120	141900	206179080	2965	2965	2965	2965	0
352	20250120	141800	206179080	2965	2965	2965	2965	6
353	20250120	141700	206161290	2965	2965	2965	2965	0
354	20250120	141600	206161290	2965	2965	2965	2965	5
355	20250120	141500	206146465	2965	2965	2965	2965	0
356	20250120	141400	206146465	2965	2965	2965	2965	5
357	20250120	141300	206131640	2965	2965	2965	2965	0
358	20250120	141200	206131640	2965	2965	2965	2965	5
359	20250120	141100	206116815	2965	2965	2965	2965	0
360	20250120	141000	206116815	2965	2965	2965	2965	92
361	20250120	140900	205844035	2965	2965	2965	2965	6
362	20250120	140800	205826245	2965	2965	2965	2965	0
363	20250120	140700	205826245	2965	2965	2965	2965	5
364	20250120	140600	205811420	2965	2965	2965	2965	0
365	20250120	140500	205811420	2965	2965	2965	2965	5
366	20250120	140400	205796595	2965	2965	2965	2965	0
367	20250120	140300	205796595	2965	2965	2965	2965	0
368	20250120	140200	205796595	2965	2965	2965	2965	5
369	20250120	140100	205781770	2970	2965	2970	2965	101
370	20250120	140000	205481805	2965	2960	2965	2960	550
371	20250120	135900	203853305	2965	2965	2965	2965	30
372	20250120	135800	203764355	2965	2960	2965	2960	6
373	20250120	135700	203746590	2965	2965	2965	2965	0
374	20250120	135600	203746590	2965	2965	2965	2965	1
375	20250120	135500	203743625	2965	2965	2965	2965	0
376	20250120	135400	203743625	2965	2965	2965	2965	1
377	20250120	135300	203740660	2965	2965	2965	2965	818
378	20250120	135200	201315290	2965	2965	2965	2965	0
379	20250120	135100	201315290	2965	2965	2965	2965	5
380	20250120	135000	201300465	2970	2970	2970	2970	1
381	20250120	134900	201297495	2965	2965	2965	2965	6
382	20250120	134800	201279705	2970	2970	2970	2970	100
383	20250120	134700	200982705	2970	2970	2970	2970	1
384	20250120	134600	200979735	2965	2970	2970	2965	6
385	20250120	134500	200961940	2965	2965	2965	2965	0
386	20250120	134400	200961940	2965	2965	2965	2965	5
387	20250120	134300	200947115	2970	2970	2970	2970	1
388	20250120	134200	200944145	2965	2965	2965	2965	5
389	20250120	134100	200929320	2970	2970	2970	2970	0
390	20250120	134000	200929320	2970	2965	2970	2965	206
391	20250120	133900	200318525	2970	2970	2970	2970	1
392	20250120	133800	200315555	2965	2965	2965	2965	0
393	20250120	133700	200315555	2965	2965	2965	2965	5
394	20250120	133600	200300730	2970	2970	2970	2970	1
395	20250120	133500	200297760	2965	2970	2970	2965	6
396	20250120	133400	200279965	2970	2970	2970	2970	0
397	20250120	133300	200279965	2970	2965	2970	2965	6
398	20250120	133200	200262170	2965	2965	2965	2965	0
399	20250120	133100	200262170	2965	2965	2965	2965	5
400	20250120	133000	200247345	2965	2965	2965	2965	898
401	20250120	132900	197584775	2965	2965	2965	2965	0
402	20250120	132800	197584775	2965	2965	2965	2965	5
403	20250120	132700	197569950	2965	2965	2965	2965	0
404	20250120	132600	197569950	2965	2965	2965	2965	6
405	20250120	132500	197552160	2965	2965	2965	2965	0
406	20250120	132400	197552160	2965	2965	2965	2965	5
407	20250120	132300	197537335	2970	2970	2970	2970	0
408	20250120	132200	197537335	2970	2970	2970	2970	1
409	20250120	132100	197534365	2965	2970	2970	2965	6
410	20250120	132000	197516570	2970	2970	2970	2970	24
411	20250120	131900	197445290	2970	2970	2970	2970	5
412	20250120	131800	197430440	2970	2970	2970	2970	0
413	20250120	131700	197430440	2970	2970	2970	2970	6
414	20250120	131600	197412620	2975	2975	2975	2975	0
415	20250120	131500	197412620	2975	2970	2975	2970	15
416	20250120	131400	197368020	2970	2970	2970	2970	0
417	20250120	131300	197368020	2970	2970	2970	2970	0
418	20250120	131200	197368020	2970	2970	2975	2970	150
419	20250120	131100	196922515	2970	2970	2970	2970	1
420	20250120	131000	196919545	2970	2970	2970	2970	40
421	20250120	130900	196800745	2975	2975	2975	2975	0
422	20250120	130800	196800745	2975	2970	2975	2970	6
423	20250120	130700	196782920	2975	2975	2975	2975	0
424	20250120	130600	196782920	2975	2970	2975	2970	10
425	20250120	130500	196753195	2975	2975	2975	2975	1
426	20250120	130400	196750220	2970	2970	2970	2970	0
427	20250120	130300	196750220	2970	2975	2975	2970	7
428	20250120	130200	196729425	2970	2970	2970	2970	0
429	20250120	130100	196729425	2970	2970	2970	2970	6
430	20250120	130000	196711605	2975	2975	2975	2975	0
431	20250120	125900	196711605	2975	2970	2975	2970	7
432	20250120	125800	196690810	2970	2970	2970	2970	0
433	20250120	125700	196690810	2970	2970	2970	2970	5
434	20250120	125600	196675960	2975	2975	2975	2975	0
435	20250120	125500	196675960	2975	2975	2975	2975	1
436	20250120	125400	196672985	2970	2975	2975	2970	506
437	20250120	125300	195167665	2975	2975	2975	2975	0
438	20250120	125200	195167665	2975	2970	2975	2970	15
439	20250120	125100	195123065	2975	2975	2975	2975	0
440	20250120	125000	195123065	2975	2970	2975	2970	207
441	20250120	124900	194508270	2975	2975	2975	2975	5
442	20250120	124800	194493395	2975	2975	2975	2975	1
443	20250120	124700	194490420	2970	2970	2970	2970	6
444	20250120	124600	194472600	2970	2970	2970	2970	0
445	20250120	124500	194472600	2970	2970	2970	2970	6
446	20250120	124400	194454780	2970	2970	2970	2970	0
447	20250120	124300	194454780	2970	2970	2970	2970	5
448	20250120	124200	194439930	2975	2975	2975	2975	0
449	20250120	124100	194439930	2975	2970	2975	2970	16
450	20250120	124000	194392360	2975	2970	2975	2970	201
451	20250120	123900	193795385	2970	2970	2970	2970	0
452	20250120	123800	193795385	2970	2970	2970	2970	6
453	20250120	123700	193777565	2975	2975	2975	2975	0
454	20250120	123600	193777565	2975	2970	2975	2970	11
455	20250120	123500	193744870	2970	2970	2970	2970	0
456	20250120	123400	193744870	2970	2970	2970	2970	5
457	20250120	123300	193730020	2970	2970	2970	2970	0
458	20250120	123200	193730020	2970	2970	2970	2970	5
459	20250120	123100	193715170	2975	2975	2975	2975	1
460	20250120	123000	193712195	2970	2970	2970	2970	220
461	20250120	122900	193058795	2970	2975	2975	2970	25
462	20250120	122800	192984495	2975	2975	2975	2975	1
463	20250120	122700	192981520	2970	2970	2970	2970	5
464	20250120	122600	192966670	2975	2975	2975	2975	10
465	20250120	122500	192936920	2970	2970	2970	2970	6
466	20250120	122400	192919100	2970	2970	2970	2970	0
467	20250120	122300	192919100	2970	2970	2970	2970	6
468	20250120	122200	192901280	2975	2975	2975	2975	0
469	20250120	122100	192901280	2975	2975	2975	2975	11
470	20250120	122000	192868555	2970	2970	2970	2970	205
471	20250120	121900	192259705	2970	2970	2970	2970	0
472	20250120	121800	192259705	2970	2970	2970	2970	5
473	20250120	121700	192244855	2975	2975	2975	2975	11
474	20250120	121600	192212130	2970	2970	2970	2970	5
475	20250120	121500	192197280	2975	2975	2975	2975	0
476	20250120	121400	192197280	2975	2975	2975	2975	343
477	20250120	121300	191176855	2970	2970	2970	2970	5
478	20250120	121200	191162005	2970	2975	2975	2970	20
479	20250120	121100	191102555	2970	2970	2970	2970	5
480	20250120	121000	191087705	2975	2970	2975	2970	190
481	20250120	120900	190523355	2970	2970	2970	2970	5
482	20250120	120800	190508505	2975	2975	2975	2975	51
483	20250120	120700	190356780	2970	2970	2970	2970	5
484	20250120	120600	190341930	2970	2970	2970	2970	0
485	20250120	120500	190341930	2970	2970	2970	2970	0
486	20250120	120400	190341930	2970	2970	2970	2970	6
487	20250120	120300	190324110	2970	2970	2970	2970	0
488	20250120	120200	190324110	2970	2970	2970	2970	5
489	20250120	120100	190309260	2975	2975	2975	2975	1
490	20250120	120000	190306285	2970	2970	2970	2970	205
491	20250120	115900	189697435	2975	2975	2975	2975	10
492	20250120	115800	189667685	2970	2970	2970	2970	5
493	20250120	115700	189652835	2975	2975	2975	2975	0
494	20250120	115600	189652835	2975	2975	2975	2975	18
495	20250120	115500	189599285	2970	2970	2970	2970	5
496	20250120	115400	189584435	2975	2975	2975	2975	0
497	20250120	115300	189584435	2975	2970	2975	2970	16
498	20250120	115200	189536865	2975	2975	2975	2975	10
499	20250120	115100	189507115	2970	2970	2970	2970	5
500	20250120	115000	189492265	2975	2975	2975	2975	5
501	20250120	114900	189477390	2975	2970	2975	2970	10
502	20250120	114800	189447665	2975	2975	2975	2975	0
503	20250120	114700	189447665	2975	2975	2975	2975	3
504	20250120	114600	189438740	2970	2970	2970	2970	2190
505	20250120	114500	182934440	2975	2975	2975	2975	1
506	20250120	114400	182931465	2970	2975	2975	2970	22
507	20250120	114300	182866040	2975	2975	2975	2975	15837
508	20250120	114200	135750965	2975	2975	2975	2975	5
509	20250120	114100	135736090	2980	2980	2980	2980	1
510	20250120	114000	135733110	2975	2975	2975	2975	180
511	20250120	113900	135197610	2975	2975	2975	2975	5
512	20250120	113800	135182735	2980	2980	2980	2980	2
513	20250120	113700	135176775	2975	2980	2980	2975	8
514	20250120	113600	135152960	2975	2975	2975	2975	10000
515	20250120	113500	105402960	2980	2975	2980	2975	1886
516	20250120	113400	99792105	2975	2975	2975	2975	0
517	20250120	113300	99792105	2975	2975	2975	2975	6
518	20250120	113200	99774255	2975	2975	2975	2975	0
519	20250120	113100	99774255	2975	2975	2975	2975	0
520	20250120	113000	99774255	2975	2975	2975	2975	226
521	20250120	112900	99101905	2975	2975	2975	2975	0
522	20250120	112800	99101905	2975	2975	2975	2975	5
523	20250120	112700	99087030	2980	2980	2980	2980	1
524	20250120	112600	99084050	2975	2980	2980	2975	6
525	20250120	112500	99066195	2975	2975	2975	2975	0
526	20250120	112400	99066195	2975	2975	2975	2975	6
527	20250120	112300	99048345	2975	2975	2975	2975	0
528	20250120	112200	99048345	2975	2975	2975	2975	0
529	20250120	112100	99048345	2975	2980	2980	2975	7
530	20250120	112000	99027515	2975	2975	2975	2975	180
531	20250120	111900	98492015	2975	2975	2975	2975	5
532	20250120	111800	98477140	2980	2980	2980	2980	1
533	20250120	111700	98474160	2975	2975	2975	2975	5
534	20250120	111600	98459285	2975	2975	2975	2975	0
535	20250120	111500	98459285	2975	2975	2975	2975	5
536	20250120	111400	98444410	2980	2980	2980	2980	0
537	20250120	111300	98444410	2980	2980	2980	2980	0
538	20250120	111200	98444410	2980	2980	2980	2980	0
539	20250120	111100	98444410	2980	2980	2980	2980	0
540	20250120	111000	98444410	2980	2975	2980	2975	15506
541	20250120	110900	52305975	2975	2975	2975	2975	0
542	20250120	110800	52305975	2975	2975	2975	2975	18
543	20250120	110700	52252425	2980	2980	2980	2980	0
544	20250120	110600	52252425	2980	2980	2980	2980	0
545	20250120	110500	52252425	2980	2980	2980	2980	100
546	20250120	110400	51954425	2980	2980	2980	2980	0
547	20250120	110300	51954425	2980	2980	2980	2980	0
548	20250120	110200	51954425	2980	2980	2980	2980	0
549	20250120	110100	51954425	2980	2980	2980	2980	0
550	20250120	110000	51954425	2980	2980	2980	2980	220
551	20250120	105900	51298825	2980	2980	2980	2980	0
552	20250120	105800	51298825	2980	2980	2980	2980	0
553	20250120	105700	51298825	2980	2980	2980	2980	0
554	20250120	105600	51298825	2980	2980	2980	2980	0
555	20250120	105500	51298825	2980	2980	2980	2980	0
556	20250120	105400	51298825	2980	2980	2980	2980	0
557	20250120	105300	51298825	2980	2980	2980	2980	0
558	20250120	105200	51298825	2980	2980	2980	2980	0
559	20250120	105100	51298825	2980	2980	2980	2980	0
560	20250120	105000	51298825	2980	2980	2980	2980	200
561	20250120	104900	50702825	2985	2985	2985	2985	0
562	20250120	104800	50702825	2985	2985	2985	2985	0
563	20250120	104700	50702825	2985	2985	2985	2985	0
564	20250120	104600	50702825	2985	2985	2985	2985	0
565	20250120	104500	50702825	2985	2985	2985	2985	0
566	20250120	104400	50702825	2985	2985	2985	2985	0
567	20250120	104300	50702825	2985	2985	2985	2985	0
568	20250120	104200	50702825	2985	2985	2985	2985	0
569	20250120	104100	50702825	2985	2985	2985	2985	0
570	20250120	104000	50702825	2985	2985	2985	2985	0
571	20250120	103900	50702825	2985	2985	2985	2985	0
572	20250120	103800	50702825	2985	2985	2985	2985	0
573	20250120	103700	50702825	2985	2985	2985	2985	0
574	20250120	103600	50702825	2985	2985	2985	2985	33
575	20250120	103500	50604320	2980	2980	2980	2980	0
576	20250120	103400	50604320	2980	2980	2980	2980	0
577	20250120	103300	50604320	2980	2980	2980	2980	0
578	20250120	103200	50604320	2980	2980	2980	2980	0
579	20250120	103100	50604320	2980	2980	2980	2980	0
580	20250120	103000	50604320	2980	2980	2980	2980	1862
581	20250120	102900	45055560	2985	2985	2985	2985	0
582	20250120	102800	45055560	2985	2985	2985	2985	35
583	20250120	102700	44951085	2985	2985	2985	2985	1701
584	20250120	102600	39873600	2990	2990	2990	2990	0
585	20250120	102500	39873600	2990	2990	2990	2990	0
586	20250120	102400	39873600	2990	2990	2990	2990	0
587	20250120	102300	39873600	2990	2990	2990	2990	0
588	20250120	102200	39873600	2990	2990	2990	2990	0
589	20250120	102100	39873600	2990	2990	2990	2990	0
590	20250120	102000	39873600	2990	2990	2990	2990	0
591	20250120	101900	39873600	2990	2990	2990	2990	0
592	20250120	101800	39873600	2990	2990	2990	2990	0
593	20250120	101700	39873600	2990	2990	2990	2990	0
594	20250120	101600	39873600	2990	2990	2990	2990	0
595	20250120	101500	39873600	2990	2990	2990	2990	0
596	20250120	101400	39873600	2990	2990	2990	2990	0
597	20250120	101300	39873600	2990	2990	2990	2990	0
598	20250120	101200	39873600	2990	2990	2990	2990	0
599	20250120	101100	39873600	2990	2990	2990	2990	1
600	20250120	101000	39870610	2990	2990	2990	2990	0
601	20250120	100900	39870610	2990	2990	2990	2990	0
602	20250120	100800	39870610	2990	2990	2990	2990	0
603	20250120	100700	39870610	2990	2990	2990	2990	2
604	20250120	100600	39864630	2985	2985	2985	2985	0
605	20250120	100500	39864630	2985	2985	2985	2985	0
606	20250120	100400	39864630	2985	2985	2985	2985	0
607	20250120	100300	39864630	2985	2985	2985	2985	0
608	20250120	100200	39864630	2985	2985	2985	2985	0
609	20250120	100100	39864630	2985	2985	2985	2985	453
610	20250120	100000	38512425	2985	2985	2985	2985	0
611	20250120	095900	38512425	2985	2985	2985	2985	0
612	20250120	095800	38512425	2985	2985	2985	2985	0
613	20250120	095700	38512425	2985	2985	2985	2985	25
614	20250120	095600	38437800	2990	2990	2990	2990	0
615	20250120	095500	38437800	2990	2990	2990	2990	2
616	20250120	095400	38431820	2990	2990	2990	2990	0
617	20250120	095300	38431820	2990	2990	2990	2990	7
618	20250120	095200	38410890	2995	2995	2995	2995	0
619	20250120	095100	38410890	2995	2995	2995	2995	0
620	20250120	095000	38410890	2995	2995	2995	2995	0
621	20250120	094900	38410890	2995	2995	2995	2995	0
622	20250120	094800	38410890	2995	2995	2995	2995	0
623	20250120	094700	38410890	2995	2995	2995	2995	3
624	20250120	094600	38401905	2995	2995	2995	2995	7
625	20250120	094500	38380940	2985	2985	2985	2985	0
626	20250120	094400	38380940	2985	2985	2985	2985	0
627	20250120	094300	38380940	2985	2985	2985	2985	1212
628	20250120	094200	34763120	2980	2980	2980	2980	0
629	20250120	094100	34763120	2980	2980	2980	2980	0
630	20250120	094000	34763120	2980	2980	2980	2980	380
631	20250120	093900	33630720	2980	2980	2980	2980	0
632	20250120	093800	33630720	2980	2980	2980	2980	0
633	20250120	093700	33630720	2980	2980	2980	2980	2
634	20250120	093600	33624760	2985	2985	2985	2985	52
635	20250120	093500	33469540	2985	2985	2985	2985	0
636	20250120	093400	33469540	2985	2985	2985	2985	0
637	20250120	093300	33469540	2985	2985	2985	2985	0
638	20250120	093200	33469540	2985	2985	2985	2985	1
639	20250120	093100	33466555	2985	2985	2985	2985	1
640	20250120	093000	33463570	2985	2985	2985	2985	0
641	20250120	092900	33463570	2985	2985	2985	2985	0
642	20250120	092800	33463570	2985	2985	2985	2985	0
643	20250120	092700	33463570	2985	2985	2985	2985	0
644	20250120	092600	33463570	2985	2985	2985	2985	1
645	20250120	092500	33460585	2985	2985	2985	2985	22
646	20250120	092400	33394915	2975	2975	2975	2975	0
647	20250120	092300	33394915	2975	2975	2975	2975	0
648	20250120	092200	33394915	2975	2975	2975	2975	0
649	20250120	092100	33394915	2975	2975	2975	2975	23
650	20250120	092000	33326490	2975	2980	2980	2975	8580
651	20250120	091900	7795910	2985	2985	2985	2985	2
652	20250120	091800	7789940	2990	2990	2990	2990	0
653	20250120	091700	7789940	2990	2990	2990	2990	0
654	20250120	091600	7789940	2990	2990	2990	2990	0
655	20250120	091500	7789940	2990	2990	2990	2990	0
656	20250120	091400	7789940	2990	2990	2990	2990	0
657	20250120	091300	7789940	2990	2990	2990	2990	0
658	20250120	091200	7789940	2990	2990	2990	2990	0
659	20250120	091100	7789940	2990	2990	2990	2990	1
660	20250120	091000	7786950	3000	3000	3000	3000	0
661	20250120	090900	7786950	3000	3000	3000	3000	10
662	20250120	090800	7756950	2980	2980	2980	2980	0
663	20250120	090700	7756950	2980	2980	2980	2980	0
664	20250120	090600	7756950	2980	2990	2990	2980	2086
665	20250120	090500	1536435	2995	2995	2995	2995	0
666	20250120	090400	1536435	2995	2995	2995	2995	0
667	20250120	090300	1536435	2995	2995	2995	2995	0
668	20250120	090200	1536435	2995	2995	2995	2995	0
669	20250120	090100	1536435	2995	2995	2995	2995	492
670	20250120	090000	62895	2995	2995	2995	2995	21