KissMeData/223310/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	204800	527918365	2960	2960	2960	2960	2211
3	20250122	204700	527918365	2960	2960	2960	2960	0
4	20250122	204600	527918365	2960	2960	2960	2960	0
5	20250122	204500	527918365	2960	2960	2960	2960	0
6	20250122	204400	527918365	2960	2960	2960	2960	0
7	20250122	204300	527918365	2960	2960	2960	2960	0
8	20250122	204200	527918365	2960	2960	2960	2960	0
9	20250122	204100	527918365	2960	2960	2960	2960	0
10	20250122	204000	527918365	2960	2960	2960	2960	0
11	20250122	203900	527918365	2960	2960	2960	2960	0
12	20250122	203800	527918365	2960	2960	2960	2960	0
13	20250122	203700	527918365	2960	2960	2960	2960	0
14	20250122	203600	527918365	2960	2960	2960	2960	0
15	20250122	203500	527918365	2960	2960	2960	2960	0
16	20250122	203400	527918365	2960	2960	2960	2960	0
17	20250122	203300	527918365	2960	2960	2960	2960	0
18	20250122	203200	527918365	2960	2960	2960	2960	0
19	20250122	203100	527918365	2960	2960	2960	2960	0
20	20250122	203000	527918365	2960	2960	2960	2960	0
21	20250122	202900	527918365	2960	2960	2960	2960	0
22	20250122	202800	527918365	2960	2960	2960	2960	0
23	20250122	202700	527918365	2960	2960	2960	2960	0
24	20250122	202600	527918365	2960	2960	2960	2960	0
25	20250122	202500	527918365	2960	2960	2960	2960	0
26	20250122	202400	527918365	2960	2960	2960	2960	0
27	20250122	202300	527918365	2960	2960	2960	2960	0
28	20250122	202200	527918365	2960	2960	2960	2960	0
29	20250122	202100	527918365	2960	2960	2960	2960	0
30	20250122	202000	527918365	2960	2960	2960	2960	0
31	20250122	201900	527918365	2960	2960	2960	2960	0
32	20250122	201800	527918365	2960	2960	2960	2960	2211
33	20250122	201700	527918365	2960	2960	2960	2960	0
34	20250122	201600	527918365	2960	2960	2960	2960	0
35	20250122	201500	527918365	2960	2960	2960	2960	0
36	20250122	201400	527918365	2960	2960	2960	2960	0
37	20250122	201300	527918365	2960	2960	2960	2960	0
38	20250122	201200	527918365	2960	2960	2960	2960	0
39	20250122	201100	527918365	2960	2960	2960	2960	0
40	20250122	201000	527918365	2960	2960	2960	2960	0
41	20250122	200900	527918365	2960	2960	2960	2960	0
42	20250122	200800	527918365	2960	2960	2960	2960	0
43	20250122	200700	527918365	2960	2960	2960	2960	0
44	20250122	200600	527918365	2960	2960	2960	2960	0
45	20250122	200500	527918365	2960	2960	2960	2960	0
46	20250122	200400	527918365	2960	2960	2960	2960	0
47	20250122	200300	527918365	2960	2960	2960	2960	0
48	20250122	200200	527918365	2960	2960	2960	2960	0
49	20250122	200100	527918365	2960	2960	2960	2960	0
50	20250122	200000	527918365	2960	2960	2960	2960	0
51	20250122	195900	527918365	2960	2960	2960	2960	0
52	20250122	195800	527918365	2960	2960	2960	2960	0
53	20250122	195700	527918365	2960	2960	2960	2960	0
54	20250122	195600	527918365	2960	2960	2960	2960	0
55	20250122	195500	527918365	2960	2960	2960	2960	0
56	20250122	195400	527918365	2960	2960	2960	2960	0
57	20250122	195300	527918365	2960	2960	2960	2960	0
58	20250122	195200	527918365	2960	2960	2960	2960	0
59	20250122	195100	527918365	2960	2960	2960	2960	0
60	20250122	195000	527918365	2960	2960	2960	2960	0
61	20250122	194900	527918365	2960	2960	2960	2960	0
62	20250122	194800	527918365	2960	2960	2960	2960	2211
63	20250122	194700	527918365	2960	2960	2960	2960	0
64	20250122	194600	527918365	2960	2960	2960	2960	0
65	20250122	194500	527918365	2960	2960	2960	2960	0
66	20250122	194400	527918365	2960	2960	2960	2960	0
67	20250122	194300	527918365	2960	2960	2960	2960	0
68	20250122	194200	527918365	2960	2960	2960	2960	0
69	20250122	194100	527918365	2960	2960	2960	2960	0
70	20250122	194000	527918365	2960	2960	2960	2960	0
71	20250122	193900	527918365	2960	2960	2960	2960	0
72	20250122	193800	527918365	2960	2960	2960	2960	0
73	20250122	193700	527918365	2960	2960	2960	2960	0
74	20250122	193600	527918365	2960	2960	2960	2960	0
75	20250122	193500	527918365	2960	2960	2960	2960	0
76	20250122	193400	527918365	2960	2960	2960	2960	0
77	20250122	193300	527918365	2960	2960	2960	2960	0
78	20250122	193200	527918365	2960	2960	2960	2960	0
79	20250122	193100	527918365	2960	2960	2960	2960	0
80	20250122	193000	527918365	2960	2960	2960	2960	0
81	20250122	192900	527918365	2960	2960	2960	2960	0
82	20250122	192800	527918365	2960	2960	2960	2960	0
83	20250122	192700	527918365	2960	2960	2960	2960	0
84	20250122	192600	527918365	2960	2960	2960	2960	0
85	20250122	192500	527918365	2960	2960	2960	2960	0
86	20250122	192400	527918365	2960	2960	2960	2960	0
87	20250122	192300	527918365	2960	2960	2960	2960	0
88	20250122	192200	527918365	2960	2960	2960	2960	0
89	20250122	192100	527918365	2960	2960	2960	2960	0
90	20250122	192000	527918365	2960	2960	2960	2960	0
91	20250122	191900	527918365	2960	2960	2960	2960	0
92	20250122	191800	527918365	2960	2960	2960	2960	2211
93	20250122	191700	527918365	2960	2960	2960	2960	0
94	20250122	191600	527918365	2960	2960	2960	2960	0
95	20250122	191500	527918365	2960	2960	2960	2960	0
96	20250122	191400	527918365	2960	2960	2960	2960	0
97	20250122	191300	527918365	2960	2960	2960	2960	0
98	20250122	191200	527918365	2960	2960	2960	2960	0
99	20250122	191100	527918365	2960	2960	2960	2960	0
100	20250122	191000	527918365	2960	2960	2960	2960	0
101	20250122	190900	527918365	2960	2960	2960	2960	0
102	20250122	190800	527918365	2960	2960	2960	2960	0
103	20250122	190700	527918365	2960	2960	2960	2960	0
104	20250122	190600	527918365	2960	2960	2960	2960	0
105	20250122	190500	527918365	2960	2960	2960	2960	0
106	20250122	190400	527918365	2960	2960	2960	2960	0
107	20250122	190300	527918365	2960	2960	2960	2960	0
108	20250122	190200	527918365	2960	2960	2960	2960	0
109	20250122	190100	527918365	2960	2960	2960	2960	0
110	20250122	190000	527918365	2960	2960	2960	2960	0
111	20250122	185900	527918365	2960	2960	2960	2960	0
112	20250122	185800	527918365	2960	2960	2960	2960	0
113	20250122	185700	527918365	2960	2960	2960	2960	0
114	20250122	185600	527918365	2960	2960	2960	2960	0
115	20250122	185500	527918365	2960	2960	2960	2960	0
116	20250122	185400	527918365	2960	2960	2960	2960	0
117	20250122	185300	527918365	2960	2960	2960	2960	0
118	20250122	185200	527918365	2960	2960	2960	2960	0
119	20250122	185100	527918365	2960	2960	2960	2960	0
120	20250122	185000	527918365	2960	2960	2960	2960	0
121	20250122	184900	527918365	2960	2960	2960	2960	0
122	20250122	184800	527918365	2960	2960	2960	2960	2211
123	20250122	184700	527918365	2960	2960	2960	2960	0
124	20250122	184600	527918365	2960	2960	2960	2960	0
125	20250122	184500	527918365	2960	2960	2960	2960	0
126	20250122	184400	527918365	2960	2960	2960	2960	0
127	20250122	184300	527918365	2960	2960	2960	2960	0
128	20250122	184200	527918365	2960	2960	2960	2960	0
129	20250122	184100	527918365	2960	2960	2960	2960	0
130	20250122	184000	527918365	2960	2960	2960	2960	0
131	20250122	183900	527918365	2960	2960	2960	2960	0
132	20250122	183800	527918365	2960	2960	2960	2960	0
133	20250122	183700	527918365	2960	2960	2960	2960	0
134	20250122	183600	527918365	2960	2960	2960	2960	0
135	20250122	183500	527918365	2960	2960	2960	2960	0
136	20250122	183400	527918365	2960	2960	2960	2960	0
137	20250122	183300	527918365	2960	2960	2960	2960	0
138	20250122	183200	527918365	2960	2960	2960	2960	0
139	20250122	183100	527918365	2960	2960	2960	2960	0
140	20250122	183000	527918365	2960	2960	2960	2960	0
141	20250122	182900	527918365	2960	2960	2960	2960	0
142	20250122	182800	527918365	2960	2960	2960	2960	0
143	20250122	182700	527918365	2960	2960	2960	2960	0
144	20250122	182600	527918365	2960	2960	2960	2960	0
145	20250122	182500	527918365	2960	2960	2960	2960	0
146	20250122	182400	527918365	2960	2960	2960	2960	0
147	20250122	182300	527918365	2960	2960	2960	2960	0
148	20250122	182200	527918365	2960	2960	2960	2960	0
149	20250122	182100	527918365	2960	2960	2960	2960	0
150	20250122	182000	527918365	2960	2960	2960	2960	0
151	20250122	181900	527918365	2960	2960	2960	2960	0
152	20250122	181800	527918365	2960	2960	2960	2960	2211
153	20250122	181700	527918365	2960	2960	2960	2960	0
154	20250122	181600	527918365	2960	2960	2960	2960	0
155	20250122	181500	527918365	2960	2960	2960	2960	0
156	20250122	181400	527918365	2960	2960	2960	2960	0
157	20250122	181300	527918365	2960	2960	2960	2960	0
158	20250122	181200	527918365	2960	2960	2960	2960	0
159	20250122	181100	527918365	2960	2960	2960	2960	0
160	20250122	181000	527918365	2960	2960	2960	2960	0
161	20250122	180900	527918365	2960	2960	2960	2960	0
162	20250122	180800	527918365	2960	2960	2960	2960	0
163	20250122	180700	527918365	2960	2960	2960	2960	0
164	20250122	180600	527918365	2960	2960	2960	2960	0
165	20250122	180500	527918365	2960	2960	2960	2960	0
166	20250122	180400	527918365	2960	2960	2960	2960	0
167	20250122	180300	527918365	2960	2960	2960	2960	0
168	20250122	180200	527918365	2960	2960	2960	2960	0
169	20250122	180100	527918365	2960	2960	2960	2960	0
170	20250122	180000	527918365	2960	2960	2960	2960	0
171	20250122	175900	527918365	2960	2960	2960	2960	0
172	20250122	175800	527918365	2960	2960	2960	2960	0
173	20250122	175700	527918365	2960	2960	2960	2960	0
174	20250122	175600	527918365	2960	2960	2960	2960	0
175	20250122	175500	527918365	2960	2960	2960	2960	0
176	20250122	175400	527918365	2960	2960	2960	2960	0
177	20250122	175300	527918365	2960	2960	2960	2960	0
178	20250122	175200	527918365	2960	2960	2960	2960	0
179	20250122	175100	527918365	2960	2960	2960	2960	0
180	20250122	175000	527918365	2960	2960	2960	2960	0
181	20250122	174900	527918365	2960	2960	2960	2960	0
182	20250122	174800	527918365	2960	2960	2960	2960	2211
183	20250122	174700	527918365	2960	2960	2960	2960	0
184	20250122	174600	527918365	2960	2960	2960	2960	0
185	20250122	174500	527918365	2960	2960	2960	2960	0
186	20250122	174400	527918365	2960	2960	2960	2960	0
187	20250122	174300	527918365	2960	2960	2960	2960	0
188	20250122	174200	527918365	2960	2960	2960	2960	0
189	20250122	174100	527918365	2960	2960	2960	2960	0
190	20250122	174000	527918365	2960	2960	2960	2960	0
191	20250122	173900	527918365	2960	2960	2960	2960	0
192	20250122	173800	527918365	2960	2960	2960	2960	0
193	20250122	173700	527918365	2960	2960	2960	2960	0
194	20250122	173600	527918365	2960	2960	2960	2960	0
195	20250122	173500	527918365	2960	2960	2960	2960	0
196	20250122	173400	527918365	2960	2960	2960	2960	0
197	20250122	173300	527918365	2960	2960	2960	2960	0
198	20250122	173200	527918365	2960	2960	2960	2960	0
199	20250122	173100	527918365	2960	2960	2960	2960	0
200	20250122	173000	527918365	2960	2960	2960	2960	0
201	20250122	172900	527918365	2960	2960	2960	2960	0
202	20250122	172800	527918365	2960	2960	2960	2960	0
203	20250122	172700	527918365	2960	2960	2960	2960	0
204	20250122	172600	527918365	2960	2960	2960	2960	0
205	20250122	172500	527918365	2960	2960	2960	2960	0
206	20250122	172400	527918365	2960	2960	2960	2960	0
207	20250122	172300	527918365	2960	2960	2960	2960	0
208	20250122	172200	527918365	2960	2960	2960	2960	0
209	20250122	172100	527918365	2960	2960	2960	2960	0
210	20250122	172000	527918365	2960	2960	2960	2960	0
211	20250122	171900	527918365	2960	2960	2960	2960	0
212	20250122	171800	527918365	2960	2960	2960	2960	2211
213	20250122	171700	527918365	2960	2960	2960	2960	0
214	20250122	171600	527918365	2960	2960	2960	2960	0
215	20250122	171500	527918365	2960	2960	2960	2960	0
216	20250122	171400	527918365	2960	2960	2960	2960	0
217	20250122	171300	527918365	2960	2960	2960	2960	0
218	20250122	171200	527918365	2960	2960	2960	2960	0
219	20250122	171100	527918365	2960	2960	2960	2960	0
220	20250122	171000	527918365	2960	2960	2960	2960	0
221	20250122	170900	527918365	2960	2960	2960	2960	0
222	20250122	170800	527918365	2960	2960	2960	2960	0
223	20250122	170700	527918365	2960	2960	2960	2960	0
224	20250122	170600	527918365	2960	2960	2960	2960	0
225	20250122	170500	527918365	2960	2960	2960	2960	0
226	20250122	170400	527918365	2960	2960	2960	2960	0
227	20250122	170300	527918365	2960	2960	2960	2960	0
228	20250122	170200	527918365	2960	2960	2960	2960	0
229	20250122	170100	527918365	2960	2960	2960	2960	0
230	20250122	170000	527918365	2960	2960	2960	2960	0
231	20250122	165900	527918365	2960	2960	2960	2960	0
232	20250122	165800	527918365	2960	2960	2960	2960	0
233	20250122	165700	527918365	2960	2960	2960	2960	0
234	20250122	165600	527918365	2960	2960	2960	2960	0
235	20250122	165500	527918365	2960	2960	2960	2960	0
236	20250122	165400	527918365	2960	2960	2960	2960	0
237	20250122	165300	527918365	2960	2960	2960	2960	0
238	20250122	165200	527918365	2960	2960	2960	2960	0
239	20250122	165100	527918365	2960	2960	2960	2960	0
240	20250122	165000	527918365	2960	2960	2960	2960	0
241	20250122	164900	527918365	2960	2960	2960	2960	0
242	20250122	164800	527918365	2960	2960	2960	2960	2211
243	20250122	164700	527918365	2960	2960	2960	2960	0
244	20250122	164600	527918365	2960	2960	2960	2960	0
245	20250122	164500	527918365	2960	2960	2960	2960	0
246	20250122	164400	527918365	2960	2960	2960	2960	0
247	20250122	164300	527918365	2960	2960	2960	2960	0
248	20250122	164200	527918365	2960	2960	2960	2960	0
249	20250122	164100	527918365	2960	2960	2960	2960	0
250	20250122	164000	527918365	2960	2960	2960	2960	0
251	20250122	163900	527918365	2960	2960	2960	2960	0
252	20250122	163800	527918365	2960	2960	2960	2960	0
253	20250122	163700	527918365	2960	2960	2960	2960	0
254	20250122	163600	527918365	2960	2960	2960	2960	0
255	20250122	163500	527918365	2960	2960	2960	2960	0
256	20250122	163400	527918365	2960	2960	2960	2960	0
257	20250122	163300	527918365	2960	2960	2960	2960	0
258	20250122	163200	527918365	2960	2960	2960	2960	0
259	20250122	163100	527918365	2960	2960	2960	2960	0
260	20250122	163000	527918365	2960	2960	2960	2960	0
261	20250122	162900	527918365	2960	2960	2960	2960	0
262	20250122	162800	527918365	2960	2960	2960	2960	0
263	20250122	162700	527918365	2960	2960	2960	2960	0
264	20250122	162600	527918365	2960	2960	2960	2960	0
265	20250122	162500	527918365	2960	2960	2960	2960	0
266	20250122	162400	527918365	2960	2960	2960	2960	0
267	20250122	162300	527918365	2960	2960	2960	2960	0
268	20250122	162200	527918365	2960	2960	2960	2960	0
269	20250122	162100	527918365	2960	2960	2960	2960	0
270	20250122	162000	527918365	2960	2960	2960	2960	0
271	20250122	161900	527918365	2960	2960	2960	2960	0
272	20250122	161800	527918365	2960	2960	2960	2960	2211
273	20250122	161700	527918365	2960	2960	2960	2960	0
274	20250122	161600	527918365	2960	2960	2960	2960	0
275	20250122	161500	527918365	2960	2960	2960	2960	0
276	20250122	161400	527918365	2960	2960	2960	2960	0
277	20250122	161300	527918365	2960	2960	2960	2960	0
278	20250122	161200	527918365	2960	2960	2960	2960	0
279	20250122	161100	527918365	2960	2960	2960	2960	0
280	20250122	161000	527918365	2960	2960	2960	2960	0
281	20250122	160900	527918365	2960	2960	2960	2960	0
282	20250122	160800	527918365	2960	2960	2960	2960	0
283	20250122	160700	527918365	2960	2960	2960	2960	0
284	20250122	160600	527918365	2960	2960	2960	2960	0
285	20250122	160500	527918365	2960	2960	2960	2960	0
286	20250122	160400	527918365	2960	2960	2960	2960	0
287	20250122	160300	527918365	2960	2960	2960	2960	0
288	20250122	160200	527918365	2960	2960	2960	2960	0
289	20250122	160100	527918365	2960	2960	2960	2960	0
290	20250122	160000	527918365	2960	2960	2960	2960	0
291	20250122	155900	527918365	2960	2960	2960	2960	0
292	20250122	155800	527918365	2960	2960	2960	2960	0
293	20250122	155700	527918365	2960	2960	2960	2960	0
294	20250122	155600	527918365	2960	2960	2960	2960	0
295	20250122	155500	527918365	2960	2960	2960	2960	0
296	20250122	155400	527918365	2960	2960	2960	2960	0
297	20250122	155300	527918365	2960	2960	2960	2960	0
298	20250122	155200	527918365	2960	2960	2960	2960	0
299	20250122	155100	527918365	2960	2960	2960	2960	0
300	20250122	155000	527918365	2960	2960	2960	2960	0
301	20250122	154900	527918365	2960	2960	2960	2960	0
302	20250122	154800	527918365	2960	2960	2960	2960	2211
303	20250122	154700	527918365	2960	2960	2960	2960	0
304	20250122	154600	527918365	2960	2960	2960	2960	0
305	20250122	154500	527918365	2960	2960	2960	2960	0
306	20250122	154400	527918365	2960	2960	2960	2960	0
307	20250122	154300	527918365	2960	2960	2960	2960	0
308	20250122	154200	527918365	2960	2960	2960	2960	0
309	20250122	154100	527918365	2960	2960	2960	2960	0
310	20250122	154000	527918365	2960	2960	2960	2960	0
311	20250122	153900	527918365	2960	2960	2960	2960	0
312	20250122	153800	527918365	2960	2960	2960	2960	0
313	20250122	153700	527918365	2960	2960	2960	2960	0
314	20250122	153600	527918365	2960	2960	2960	2960	0
315	20250122	153500	527918365	2960	2960	2960	2960	0
316	20250122	153400	527918365	2960	2960	2960	2960	0
317	20250122	153300	527918365	2960	2960	2960	2960	0
318	20250122	153200	527918365	2960	2960	2960	2960	0
319	20250122	153100	527918365	2960	2960	2960	2960	0
320	20250122	153000	527918365	2960	2960	2960	2960	2211
321	20250122	152900	521373805	2960	2960	2960	2960	0
322	20250122	152800	521373805	2960	2960	2960	2960	0
323	20250122	152700	521373805	2960	2960	2960	2960	0
324	20250122	152600	521373805	2960	2960	2960	2960	0
325	20250122	152500	521373805	2960	2960	2960	2960	0
326	20250122	152400	521373805	2960	2960	2960	2960	0
327	20250122	152300	521373805	2960	2960	2960	2960	0
328	20250122	152200	521373805	2960	2960	2960	2960	0
329	20250122	152100	521373805	2960	2960	2960	2960	0
330	20250122	152000	521373805	2960	2960	2960	2960	0
331	20250122	151900	521373805	2960	2960	2960	2960	446
332	20250122	151800	520053645	2940	2940	2940	2940	123
333	20250122	151700	519692025	2935	2935	2935	2935	0
334	20250122	151600	519692025	2935	2935	2935	2935	159
335	20250122	151500	519225360	2935	2935	2935	2935	140
336	20250122	151400	518814460	2935	2935	2935	2935	170
337	20250122	151300	518315510	2935	2935	2935	2935	217
338	20250122	151200	517678615	2955	2955	2955	2955	210
339	20250122	151100	517058065	2950	2950	2950	2950	130
340	20250122	151000	516674565	2935	2935	2935	2935	1407
341	20250122	150900	512545020	2935	2935	2935	2935	0
342	20250122	150800	512545020	2935	2935	2935	2935	41
343	20250122	150700	512424685	2935	2935	2935	2935	0
344	20250122	150600	512424685	2935	2935	2935	2935	1
345	20250122	150500	512421750	2935	2935	2935	2935	0
346	20250122	150400	512421750	2935	2935	2935	2935	200
347	20250122	150300	511834750	2940	2935	2940	2935	1361
348	20250122	150200	507833435	2960	2960	2960	2960	585
349	20250122	150100	506101835	2960	2945	2960	2945	680
350	20250122	150000	504096045	2935	2940	2945	2935	541
351	20250122	145900	502504085	2940	2940	2940	2940	0
352	20250122	145800	502504085	2940	2940	2940	2940	10
353	20250122	145700	502474685	2940	2940	2940	2940	200
354	20250122	145600	501886685	2950	2950	2950	2950	855
355	20250122	145500	499364435	2950	2955	2955	2950	282
356	20250122	145400	498532290	2960	2955	2960	2955	118
357	20250122	145300	498183015	2955	2955	2955	2955	13
358	20250122	145200	498144600	2955	2955	2955	2955	340
359	20250122	145100	497139900	2950	2930	2950	2930	406
360	20250122	145000	495942220	2940	2930	2940	2930	878
361	20250122	144900	493361965	2930	2925	2930	2925	961
362	20250122	144800	490546285	2925	2925	2925	2925	44
363	20250122	144700	490417585	2925	2925	2925	2925	0
364	20250122	144600	490417585	2925	2925	2925	2925	80
365	20250122	144500	490183585	2930	2930	2930	2930	50
366	20250122	144400	490037085	2930	2930	2930	2930	0
367	20250122	144300	490037085	2930	2930	2930	2930	0
368	20250122	144200	490037085	2930	2930	2930	2930	1600
369	20250122	144100	485349085	2930	2920	2930	2920	21
370	20250122	144000	485287565	2920	2925	2925	2920	2446
371	20250122	143900	478137705	2925	2925	2925	2925	0
372	20250122	143800	478137705	2925	2925	2925	2925	0
373	20250122	143700	478137705	2925	2930	2930	2925	1130
374	20250122	143600	474830260	2930	2930	2930	2930	0
375	20250122	143500	474830260	2930	2935	2935	2930	2
376	20250122	143400	474824395	2935	2935	2935	2935	1
377	20250122	143300	474821460	2935	2935	2935	2935	0
378	20250122	143200	474821460	2935	2935	2935	2935	0
379	20250122	143100	474821460	2935	2935	2935	2935	0
380	20250122	143000	474821460	2935	2935	2935	2935	27
381	20250122	142900	474742215	2930	2930	2930	2930	0
382	20250122	142800	474742215	2930	2930	2930	2930	0
383	20250122	142700	474742215	2930	2930	2930	2930	10
384	20250122	142600	474712915	2925	2925	2925	2925	1
385	20250122	142500	474709990	2930	2930	2930	2930	6
386	20250122	142400	474692410	2930	2930	2930	2930	0
387	20250122	142300	474692410	2930	2930	2930	2930	0
388	20250122	142200	474692410	2930	2930	2930	2930	0
389	20250122	142100	474692410	2930	2930	2930	2930	1017
390	20250122	142000	471712600	2930	2930	2930	2930	5
391	20250122	141900	471697950	2930	2930	2930	2930	0
392	20250122	141800	471697950	2930	2930	2930	2930	0
393	20250122	141700	471697950	2930	2930	2930	2930	25
394	20250122	141600	471624700	2945	2945	2945	2945	419
395	20250122	141500	470390745	2940	2935	2940	2935	518
396	20250122	141400	468868680	2920	2920	2920	2920	0
397	20250122	141300	468868680	2920	2920	2920	2920	0
398	20250122	141200	468868680	2920	2920	2920	2920	0
399	20250122	141100	468868680	2920	2930	2930	2920	6
400	20250122	141000	468851120	2930	2930	2930	2930	0
401	20250122	140900	468851120	2930	2930	2930	2930	1
402	20250122	140800	468848190	2930	2920	2930	2920	476
403	20250122	140700	467456020	2920	2920	2920	2920	0
404	20250122	140600	467456020	2920	2920	2920	2920	0
405	20250122	140500	467456020	2920	2925	2925	2920	898
406	20250122	140400	464833800	2925	2930	2930	2925	839
407	20250122	140300	462379355	2930	2930	2930	2930	850
408	20250122	140200	459888855	2930	2930	2930	2930	35
409	20250122	140100	459786305	2930	2930	2930	2930	335
410	20250122	140000	458804755	2940	2940	2940	2940	0
411	20250122	135900	458804755	2940	2940	2940	2940	0
412	20250122	135800	458804755	2940	2940	2940	2940	340
413	20250122	135700	457805155	2940	2940	2940	2940	72
414	20250122	135600	457593475	2950	2950	2950	2950	0
415	20250122	135500	457593475	2950	2950	2950	2950	0
416	20250122	135400	457593475	2950	2950	2950	2950	0
417	20250122	135300	457593475	2950	2950	2950	2950	0
418	20250122	135200	457593475	2950	2955	2955	2950	1216
419	20250122	135100	454000700	2955	2960	2960	2955	3376
420	20250122	135000	444009150	2960	2970	2970	2960	885
421	20250122	134900	441385275	2970	2970	2970	2970	28
422	20250122	134800	441302115	2975	2970	2975	2970	13
423	20250122	134700	441263445	2965	2965	2965	2965	35
424	20250122	134600	441159670	2965	2965	2965	2965	0
425	20250122	134500	441159670	2965	2965	2965	2965	0
426	20250122	134400	441159670	2965	2980	2980	2965	1228
427	20250122	134300	437510405	2980	2980	2980	2980	500
428	20250122	134200	436020405	2980	2980	2980	2980	60
429	20250122	134100	435841605	2970	2970	2970	2970	47
430	20250122	134000	435702015	2970	2970	2970	2970	200
431	20250122	133900	435108015	2980	2980	2980	2980	350
432	20250122	133800	434065015	2985	2960	2985	2960	219
433	20250122	133700	433415685	2980	2985	2985	2980	125
434	20250122	133600	433042660	2980	2980	2980	2980	0
435	20250122	133500	433042660	2980	2965	2985	2965	4189
436	20250122	133400	420610235	2965	2950	2965	2950	1013
437	20250122	133300	417611450	2950	2945	2950	2945	382
438	20250122	133200	416486210	2945	2945	2945	2945	1
439	20250122	133100	416483265	2945	2945	2945	2945	5
440	20250122	133000	416468540	2945	2945	2945	2945	0
441	20250122	132900	416468540	2945	2940	2945	2940	207
442	20250122	132800	415858960	2940	2940	2940	2940	0
443	20250122	132700	415858960	2940	2950	2950	2940	412
444	20250122	132600	414643570	2950	2950	2950	2950	10
445	20250122	132500	414614070	2950	2955	2955	2950	6
446	20250122	132400	414596355	2955	2955	2955	2955	0
447	20250122	132300	414596355	2955	2955	2955	2955	1
448	20250122	132200	414593400	2960	2935	2960	2935	385
449	20250122	132100	413454850	2920	2935	2935	2920	110
450	20250122	132000	413133500	2920	2920	2920	2920	19
451	20250122	131900	413078020	2915	2915	2915	2915	0
452	20250122	131800	413078020	2915	2915	2915	2915	10
453	20250122	131700	413048870	2910	2910	2910	2910	0
454	20250122	131600	413048870	2910	2930	2930	2910	2236
455	20250122	131500	406538565	2930	2930	2930	2930	0
456	20250122	131400	406538565	2930	2930	2930	2930	0
457	20250122	131300	406538565	2930	2930	2930	2930	0
458	20250122	131200	406538565	2930	2930	2930	2930	0
459	20250122	131100	406538565	2930	2930	2930	2930	90
460	20250122	131000	406274865	2910	2910	2910	2910	0
461	20250122	130900	406274865	2910	2910	2910	2910	210
462	20250122	130800	405663765	2910	2910	2910	2910	0
463	20250122	130700	405663765	2910	2910	2910	2910	0
464	20250122	130600	405663765	2910	2910	2910	2910	0
465	20250122	130500	405663765	2910	2915	2915	2910	58
466	20250122	130400	405494975	2920	2915	2920	2910	1404
467	20250122	130300	401401445	2915	2915	2915	2915	400
468	20250122	130200	400235445	2915	2915	2915	2915	413
469	20250122	130100	399031550	2915	2915	2915	2915	210
470	20250122	130000	398419400	2915	2925	2925	2915	2507
471	20250122	125900	391100420	2950	2950	2950	2950	0
472	20250122	125800	391100420	2950	2950	2950	2950	1
473	20250122	125700	391097470	2930	2930	2930	2930	0
474	20250122	125600	391097470	2930	2930	2930	2930	175
475	20250122	125500	390584720	2940	2940	2940	2940	0
476	20250122	125400	390584720	2940	2940	2940	2940	0
477	20250122	125300	390584720	2940	2940	2940	2940	52
478	20250122	125200	390431840	2940	2935	2940	2935	2
479	20250122	125100	390425965	2940	2940	2940	2940	50
480	20250122	125000	390278965	2935	2935	2935	2935	0
481	20250122	124900	390278965	2935	2935	2935	2935	0
482	20250122	124800	390278965	2935	2935	2935	2935	0
483	20250122	124700	390278965	2935	2935	2935	2935	0
484	20250122	124600	390278965	2935	2930	2935	2930	510
485	20250122	124500	388784515	2925	2925	2925	2925	41
486	20250122	124400	388664590	2930	2930	2930	2930	0
487	20250122	124300	388664590	2930	2930	2930	2930	1
488	20250122	124200	388661660	2920	2920	2920	2920	0
489	20250122	124100	388661660	2920	2920	2920	2920	0
490	20250122	124000	388661660	2920	2920	2920	2920	0
491	20250122	123900	388661660	2920	2920	2920	2920	0
492	20250122	123800	388661660	2920	2925	2925	2920	26
493	20250122	123700	388585695	2925	2930	2930	2925	31
494	20250122	123600	388494900	2930	2930	2930	2930	2
495	20250122	123500	388489040	2915	2915	2915	2915	0
496	20250122	123400	388489040	2915	2915	2915	2915	0
497	20250122	123300	388489040	2915	2915	2915	2915	0
498	20250122	123200	388489040	2915	2915	2915	2915	0
499	20250122	123100	388489040	2915	2915	2915	2915	0
500	20250122	123000	388489040	2915	2915	2915	2915	0
501	20250122	122900	388489040	2915	2915	2915	2915	36
502	20250122	122800	388384100	2915	2915	2915	2915	0
503	20250122	122700	388384100	2915	2920	2920	2915	1109
504	20250122	122600	385146635	2920	2920	2920	2920	0
505	20250122	122500	385146635	2920	2920	2920	2920	0
506	20250122	122400	385146635	2920	2920	2920	2920	1040
507	20250122	122300	382109835	2925	2925	2925	2925	61
508	20250122	122200	381931410	2925	2925	2925	2925	300
509	20250122	122100	381053910	2925	2925	2925	2925	527
510	20250122	122000	379512435	2940	2940	2940	2940	0
511	20250122	121900	379512435	2940	2940	2940	2940	0
512	20250122	121800	379512435	2940	2940	2940	2940	0
513	20250122	121700	379512435	2940	2940	2940	2940	0
514	20250122	121600	379512435	2940	2940	2940	2940	12
515	20250122	121500	379477155	2930	2940	2940	2930	10
516	20250122	121400	379447805	2940	2940	2940	2940	0
517	20250122	121300	379447805	2940	2940	2940	2940	0
518	20250122	121200	379447805	2940	2940	2940	2940	26
519	20250122	121100	379371365	2925	2925	2925	2925	0
520	20250122	121000	379371365	2925	2925	2925	2925	295
521	20250122	120900	378508490	2925	2930	2930	2925	101
522	20250122	120800	378213015	2925	2925	2925	2925	0
523	20250122	120700	378213015	2925	2925	2925	2925	0
524	20250122	120600	378213015	2925	2925	2925	2925	0
525	20250122	120500	378213015	2925	2925	2925	2925	0
526	20250122	120400	378213015	2925	2925	2925	2925	0
527	20250122	120300	378213015	2925	2925	2925	2925	3
528	20250122	120200	378204240	2930	2930	2930	2930	0
529	20250122	120100	378204240	2930	2930	2930	2930	0
530	20250122	120000	378204240	2930	2945	2945	2925	6219
531	20250122	115900	359971010	2945	2945	2945	2945	0
532	20250122	115800	359971010	2945	2945	2945	2945	0
533	20250122	115700	359971010	2945	2945	2945	2945	0
534	20250122	115600	359971010	2945	2945	2945	2945	0
535	20250122	115500	359971010	2945	2945	2945	2945	0
536	20250122	115400	359971010	2945	2945	2945	2945	200
537	20250122	115300	359382010	2945	2945	2945	2945	0
538	20250122	115200	359382010	2945	2945	2945	2945	0
539	20250122	115100	359382010	2945	2945	2945	2945	0
540	20250122	115000	359382010	2945	2945	2945	2945	10
541	20250122	114900	359352560	2945	2945	2945	2945	1
542	20250122	114800	359349615	2965	2965	2965	2945	988
543	20250122	114700	356420215	2960	2955	2960	2955	493
544	20250122	114600	354961460	2955	2955	2955	2955	2
545	20250122	114500	354955550	2955	2955	2955	2955	12
546	20250122	114400	354920090	2955	2955	2955	2955	2
547	20250122	114300	354914180	2955	2955	2955	2955	3
548	20250122	114200	354905315	2955	2955	2955	2955	13
549	20250122	114100	354866900	2955	2955	2955	2955	3
550	20250122	114000	354858035	2935	2935	2935	2935	0
551	20250122	113900	354858035	2935	2935	2935	2935	0
552	20250122	113800	354858035	2935	2935	2935	2935	0
553	20250122	113700	354858035	2935	2960	2960	2935	203
554	20250122	113600	354262155	2960	2960	2960	2960	2
555	20250122	113500	354256235	2960	2960	2960	2960	10
556	20250122	113400	354226635	2960	2960	2960	2960	0
557	20250122	113300	354226635	2960	2960	2960	2960	0
558	20250122	113200	354226635	2960	2945	2960	2945	3485
559	20250122	113100	343912640	2960	2960	2960	2960	50
560	20250122	113000	343764640	2955	2955	2955	2955	0
561	20250122	112900	343764640	2955	2955	2955	2955	3
562	20250122	112800	343755775	2955	2955	2955	2955	0
563	20250122	112700	343755775	2955	2955	2955	2955	167
564	20250122	112600	343262290	2955	2955	2955	2955	2
565	20250122	112500	343256380	2925	2945	2945	2925	2547
566	20250122	112400	335763410	2945	2945	2945	2945	0
567	20250122	112300	335763410	2945	2945	2945	2945	0
568	20250122	112200	335763410	2945	2950	2950	2945	163
569	20250122	112100	335282720	2950	2950	2950	2950	0
570	20250122	112000	335282720	2950	2950	2950	2950	5
571	20250122	111900	335267970	2950	2955	2955	2950	106
572	20250122	111800	334955265	2955	2955	2955	2955	0
573	20250122	111700	334955265	2955	2955	2955	2955	113
574	20250122	111600	334621350	2945	2945	2945	2945	0
575	20250122	111500	334621350	2945	2945	2945	2945	0
576	20250122	111400	334621350	2945	2945	2945	2945	0
577	20250122	111300	334621350	2945	2945	2945	2945	0
578	20250122	111200	334621350	2945	2945	2945	2945	0
579	20250122	111100	334621350	2945	2945	2945	2945	0
580	20250122	111000	334621350	2945	2945	2945	2945	1
581	20250122	110900	334618405	2955	2955	2955	2955	30
582	20250122	110800	334529755	2955	2955	2955	2955	0
583	20250122	110700	334529755	2955	2955	2955	2955	2
584	20250122	110600	334523845	2945	2945	2945	2945	0
585	20250122	110500	334523845	2945	2945	2945	2945	2
586	20250122	110400	334517955	2945	2945	2945	2945	0
587	20250122	110300	334517955	2945	2945	2945	2945	136
588	20250122	110200	334117435	2950	2950	2950	2950	80
589	20250122	110100	333881435	2955	2955	2955	2955	1
590	20250122	110000	333878480	2955	2955	2955	2955	2
591	20250122	105900	333872570	2955	2955	2955	2955	3
592	20250122	105800	333863705	2955	2955	2955	2955	0
593	20250122	105700	333863705	2955	2950	2955	2950	12
594	20250122	105600	333828255	2950	2950	2950	2950	200
595	20250122	105500	333238255	2950	2950	2950	2950	154
596	20250122	105400	332783955	2950	2955	2955	2950	2124
597	20250122	105300	326518140	2955	2965	2965	2955	3324
598	20250122	105200	316673680	2970	2970	2970	2970	0
599	20250122	105100	316673680	2970	2970	2970	2970	0
600	20250122	105000	316673680	2970	2970	2970	2970	0
601	20250122	104900	316673680	2970	2970	2970	2970	1597
602	20250122	104800	311930590	2970	2975	2975	2970	200
603	20250122	104700	311336425	2980	2980	2980	2980	0
604	20250122	104600	311336425	2980	2980	2980	2980	0
605	20250122	104500	311336425	2980	2980	2980	2980	1210
606	20250122	104400	307730625	2970	2980	2980	2970	416
607	20250122	104300	306494105	2970	2970	2970	2970	9
608	20250122	104200	306467375	2970	2970	2970	2970	156
609	20250122	104100	306004055	2975	2970	2975	2970	73
610	20250122	104000	305786995	2965	2965	2965	2965	0
611	20250122	103900	305786995	2965	2985	2985	2965	535
612	20250122	103800	304196665	2985	2985	2985	2985	0
613	20250122	103700	304196665	2985	2985	2985	2985	337
614	20250122	103600	303190720	2985	2990	2990	2965	1522
615	20250122	103500	298664545	2990	2985	2990	2985	14
616	20250122	103400	298622695	2990	2995	2995	2990	41
617	20250122	103300	298500010	3000	3000	3000	3000	30
618	20250122	103200	298410010	3000	2990	3000	2975	708
619	20250122	103100	296301150	3000	2980	3005	2980	1853
620	20250122	103000	290732985	3010	2995	3010	2980	6307
621	20250122	102900	271787050	2975	2970	3010	2960	2634
622	20250122	102800	263904175	2970	2970	2970	2970	0
623	20250122	102700	263904175	2970	2970	2970	2970	35
624	20250122	102600	263800225	2970	2970	2970	2960	800
625	20250122	102500	261428305	2970	2970	2970	2970	319
626	20250122	102400	260480875	2970	2970	2970	2970	28
627	20250122	102300	260397715	2970	2970	2970	2970	671
628	20250122	102200	258404845	2970	2970	2970	2970	0
629	20250122	102100	258404845	2970	2970	2970	2970	0
630	20250122	102000	258404845	2970	2990	2990	2970	132
631	20250122	101900	258010185	2990	2990	2990	2990	134
632	20250122	101800	257609525	2990	2990	2990	2970	848
633	20250122	101700	255080145	2985	2985	2985	2985	610
634	20250122	101600	253259295	2990	2990	2990	2990	133
635	20250122	101500	252861625	2990	2990	2990	2990	2122
636	20250122	101400	246516845	2990	2985	2990	2985	50
637	20250122	101300	246367540	2965	2990	2990	2965	6
638	20250122	101200	246349650	2990	2990	2990	2990	151
639	20250122	101100	245898160	2990	2995	2995	2965	8
640	20250122	101000	245874320	2995	2995	2995	2995	0
641	20250122	100900	245874320	2995	2995	2995	2995	32
642	20250122	100800	245778480	2965	2980	2980	2950	3026
643	20250122	100700	236824630	3000	3000	3000	3000	336
644	20250122	100600	235816630	3000	2990	3005	2980	269
645	20250122	100500	235013705	2990	3005	3005	2990	162
646	20250122	100400	234529310	3010	3005	3010	3005	14
647	20250122	100300	234487200	3015	3010	3015	2990	2714
648	20250122	100200	226318020	3010	3000	3010	2995	2676
649	20250122	100100	218297315	3000	2995	3010	2995	6223
650	20250122	100000	199621895	2995	2985	2995	2985	1466
651	20250122	095900	195238500	2985	2985	2985	2985	100
652	20250122	095800	194940000	2985	2970	2985	2970	2907
653	20250122	095700	186281310	2955	2955	2955	2955	3
654	20250122	095600	186272445	2950	2970	2970	2950	126
655	20250122	095500	185898745	2970	2970	2970	2970	100
656	20250122	095400	185601745	2970	2970	2970	2970	641
657	20250122	095300	183697975	2970	2970	2970	2970	570
658	20250122	095200	182005075	2970	2965	2970	2965	30
659	20250122	095100	181916075	2965	2965	2965	2965	118
660	20250122	095000	181566205	2940	2940	2940	2940	3521
661	20250122	094900	171214465	2935	2930	2935	2930	797
662	20250122	094800	168878780	2930	2930	2930	2930	79
663	20250122	094700	168647310	2925	2925	2925	2925	566
664	20250122	094600	166991760	2935	2935	2935	2935	4
665	20250122	094500	166980020	2935	2940	2940	2925	170
666	20250122	094400	166482700	2940	2925	2945	2920	2551
667	20250122	094300	159022485	2940	2930	2940	2930	661
668	20250122	094200	157085685	2935	2945	2945	2935	2566
669	20250122	094100	149542980	2945	2950	2950	2945	143
670	20250122	094000	149121500	2950	2950	2950	2950	11
671	20250122	093900	149089050	2950	2950	2950	2950	20
672	20250122	093800	149030050	2950	2950	2950	2950	0
673	20250122	093700	149030050	2950	2950	2950	2950	22
674	20250122	093600	148965150	2950	2950	2950	2950	450
675	20250122	093500	147637650	2950	2950	2950	2950	148
676	20250122	093400	147201050	2950	2950	2950	2950	10
677	20250122	093300	147171550	2950	2950	2950	2950	994
678	20250122	093200	144239250	2950	2960	2960	2950	2882
679	20250122	093100	135733020	2985	2960	2985	2960	1007
680	20250122	093000	132733800	2960	2960	2960	2960	4
681	20250122	092900	132721960	2960	2965	2965	2960	12
682	20250122	092800	132686430	2970	2970	2970	2970	103
683	20250122	092700	132380520	2975	2975	2975	2975	1984
684	20250122	092600	126478120	2975	2970	2975	2970	200
685	20250122	092500	125883345	2970	2970	2970	2970	402
686	20250122	092400	124689405	2970	2970	2970	2970	6
687	20250122	092300	124671585	2990	2975	2990	2970	914
688	20250122	092200	121946520	2950	2970	2970	2950	1850
689	20250122	092100	116469020	2950	2965	2970	2950	1241
690	20250122	092000	112785635	2965	2960	2965	2940	3603
691	20250122	091900	102162040	2960	2935	2960	2935	1365
692	20250122	091800	98128635	2945	2955	2955	2930	737
693	20250122	091700	95955050	2955	2960	2960	2955	500
694	20250122	091600	94475550	2960	2960	2960	2960	100
695	20250122	091500	94179550	2960	2945	2960	2940	38
696	20250122	091400	94067635	2950	2950	2950	2950	504
697	20250122	091300	92580835	2940	2940	2940	2940	1479
698	20250122	091200	88232575	2935	2935	2935	2935	20
699	20250122	091100	88173875	2940	2940	2940	2925	2207
700	20250122	091000	81700070	2940	2950	2960	2940	451
701	20250122	090900	80373725	2960	2960	2965	2955	912
702	20250122	090800	77669975	2960	2955	2960	2955	1693
703	20250122	090700	72659195	2955	2950	2955	2945	1133
704	20250122	090600	69321455	2940	2940	2955	2930	2544
705	20250122	090500	61812065	2930	2935	2945	2930	257
706	20250122	090400	61058030	2940	2930	2945	2920	53
707	20250122	090300	60902725	2930	2910	2930	2905	1262
708	20250122	090200	57212240	2910	2955	2955	2910	13125
709	20250122	090100	18741010	2955	2970	2970	2955	1532
710	20250122	090000	14212450	2950	3000	3000	2950	4755