KissMeData/223250/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204700	165048400	2980	2980	2980	2980	560
3	20250121	204600	165048400	2980	2980	2980	2980	0
4	20250121	204500	165048400	2980	2980	2980	2980	0
5	20250121	204400	165048400	2980	2980	2980	2980	0
6	20250121	204300	165048400	2980	2980	2980	2980	0
7	20250121	204200	165048400	2980	2980	2980	2980	0
8	20250121	204100	165048400	2980	2980	2980	2980	0
9	20250121	204000	165048400	2980	2980	2980	2980	0
10	20250121	203900	165048400	2980	2980	2980	2980	0
11	20250121	203800	165048400	2980	2980	2980	2980	0
12	20250121	203700	165048400	2980	2980	2980	2980	0
13	20250121	203600	165048400	2980	2980	2980	2980	0
14	20250121	203500	165048400	2980	2980	2980	2980	0
15	20250121	203400	165048400	2980	2980	2980	2980	0
16	20250121	203300	165048400	2980	2980	2980	2980	0
17	20250121	203200	165048400	2980	2980	2980	2980	0
18	20250121	203100	165048400	2980	2980	2980	2980	0
19	20250121	203000	165048400	2980	2980	2980	2980	0
20	20250121	202900	165048400	2980	2980	2980	2980	0
21	20250121	202800	165048400	2980	2980	2980	2980	0
22	20250121	202700	165048400	2980	2980	2980	2980	0
23	20250121	202600	165048400	2980	2980	2980	2980	0
24	20250121	202500	165048400	2980	2980	2980	2980	0
25	20250121	202400	165048400	2980	2980	2980	2980	0
26	20250121	202300	165048400	2980	2980	2980	2980	0
27	20250121	202200	165048400	2980	2980	2980	2980	0
28	20250121	202100	165048400	2980	2980	2980	2980	0
29	20250121	202000	165048400	2980	2980	2980	2980	0
30	20250121	201900	165048400	2980	2980	2980	2980	0
31	20250121	201800	165048400	2980	2980	2980	2980	0
32	20250121	201700	165048400	2980	2980	2980	2980	560
33	20250121	201600	165048400	2980	2980	2980	2980	0
34	20250121	201500	165048400	2980	2980	2980	2980	0
35	20250121	201400	165048400	2980	2980	2980	2980	0
36	20250121	201300	165048400	2980	2980	2980	2980	0
37	20250121	201200	165048400	2980	2980	2980	2980	0
38	20250121	201100	165048400	2980	2980	2980	2980	0
39	20250121	201000	165048400	2980	2980	2980	2980	0
40	20250121	200900	165048400	2980	2980	2980	2980	0
41	20250121	200800	165048400	2980	2980	2980	2980	0
42	20250121	200700	165048400	2980	2980	2980	2980	0
43	20250121	200600	165048400	2980	2980	2980	2980	0
44	20250121	200500	165048400	2980	2980	2980	2980	0
45	20250121	200400	165048400	2980	2980	2980	2980	0
46	20250121	200300	165048400	2980	2980	2980	2980	0
47	20250121	200200	165048400	2980	2980	2980	2980	0
48	20250121	200100	165048400	2980	2980	2980	2980	0
49	20250121	200000	165048400	2980	2980	2980	2980	0
50	20250121	195900	165048400	2980	2980	2980	2980	0
51	20250121	195800	165048400	2980	2980	2980	2980	0
52	20250121	195700	165048400	2980	2980	2980	2980	0
53	20250121	195600	165048400	2980	2980	2980	2980	0
54	20250121	195500	165048400	2980	2980	2980	2980	0
55	20250121	195400	165048400	2980	2980	2980	2980	0
56	20250121	195300	165048400	2980	2980	2980	2980	0
57	20250121	195200	165048400	2980	2980	2980	2980	0
58	20250121	195100	165048400	2980	2980	2980	2980	0
59	20250121	195000	165048400	2980	2980	2980	2980	0
60	20250121	194900	165048400	2980	2980	2980	2980	0
61	20250121	194800	165048400	2980	2980	2980	2980	0
62	20250121	194700	165048400	2980	2980	2980	2980	560
63	20250121	194600	165048400	2980	2980	2980	2980	0
64	20250121	194500	165048400	2980	2980	2980	2980	0
65	20250121	194400	165048400	2980	2980	2980	2980	0
66	20250121	194300	165048400	2980	2980	2980	2980	0
67	20250121	194200	165048400	2980	2980	2980	2980	0
68	20250121	194100	165048400	2980	2980	2980	2980	0
69	20250121	194000	165048400	2980	2980	2980	2980	0
70	20250121	193900	165048400	2980	2980	2980	2980	0
71	20250121	193800	165048400	2980	2980	2980	2980	0
72	20250121	193700	165048400	2980	2980	2980	2980	0
73	20250121	193600	165048400	2980	2980	2980	2980	0
74	20250121	193500	165048400	2980	2980	2980	2980	0
75	20250121	193400	165048400	2980	2980	2980	2980	0
76	20250121	193300	165048400	2980	2980	2980	2980	0
77	20250121	193200	165048400	2980	2980	2980	2980	0
78	20250121	193100	165048400	2980	2980	2980	2980	0
79	20250121	193000	165048400	2980	2980	2980	2980	0
80	20250121	192900	165048400	2980	2980	2980	2980	0
81	20250121	192800	165048400	2980	2980	2980	2980	0
82	20250121	192700	165048400	2980	2980	2980	2980	0
83	20250121	192600	165048400	2980	2980	2980	2980	0
84	20250121	192500	165048400	2980	2980	2980	2980	0
85	20250121	192400	165048400	2980	2980	2980	2980	0
86	20250121	192300	165048400	2980	2980	2980	2980	0
87	20250121	192200	165048400	2980	2980	2980	2980	0
88	20250121	192100	165048400	2980	2980	2980	2980	0
89	20250121	192000	165048400	2980	2980	2980	2980	0
90	20250121	191900	165048400	2980	2980	2980	2980	0
91	20250121	191800	165048400	2980	2980	2980	2980	0
92	20250121	191700	165048400	2980	2980	2980	2980	560
93	20250121	191600	165048400	2980	2980	2980	2980	0
94	20250121	191500	165048400	2980	2980	2980	2980	0
95	20250121	191400	165048400	2980	2980	2980	2980	0
96	20250121	191300	165048400	2980	2980	2980	2980	0
97	20250121	191200	165048400	2980	2980	2980	2980	0
98	20250121	191100	165048400	2980	2980	2980	2980	0
99	20250121	191000	165048400	2980	2980	2980	2980	0
100	20250121	190900	165048400	2980	2980	2980	2980	0
101	20250121	190800	165048400	2980	2980	2980	2980	0
102	20250121	190700	165048400	2980	2980	2980	2980	0
103	20250121	190600	165048400	2980	2980	2980	2980	0
104	20250121	190500	165048400	2980	2980	2980	2980	0
105	20250121	190400	165048400	2980	2980	2980	2980	0
106	20250121	190300	165048400	2980	2980	2980	2980	0
107	20250121	190200	165048400	2980	2980	2980	2980	0
108	20250121	190100	165048400	2980	2980	2980	2980	0
109	20250121	190000	165048400	2980	2980	2980	2980	0
110	20250121	185900	165048400	2980	2980	2980	2980	0
111	20250121	185800	165048400	2980	2980	2980	2980	0
112	20250121	185700	165048400	2980	2980	2980	2980	0
113	20250121	185600	165048400	2980	2980	2980	2980	0
114	20250121	185500	165048400	2980	2980	2980	2980	0
115	20250121	185400	165048400	2980	2980	2980	2980	0
116	20250121	185300	165048400	2980	2980	2980	2980	0
117	20250121	185200	165048400	2980	2980	2980	2980	0
118	20250121	185100	165048400	2980	2980	2980	2980	0
119	20250121	185000	165048400	2980	2980	2980	2980	0
120	20250121	184900	165048400	2980	2980	2980	2980	0
121	20250121	184800	165048400	2980	2980	2980	2980	0
122	20250121	184700	165048400	2980	2980	2980	2980	560
123	20250121	184600	165048400	2980	2980	2980	2980	0
124	20250121	184500	165048400	2980	2980	2980	2980	0
125	20250121	184400	165048400	2980	2980	2980	2980	0
126	20250121	184300	165048400	2980	2980	2980	2980	0
127	20250121	184200	165048400	2980	2980	2980	2980	0
128	20250121	184100	165048400	2980	2980	2980	2980	0
129	20250121	184000	165048400	2980	2980	2980	2980	0
130	20250121	183900	165048400	2980	2980	2980	2980	0
131	20250121	183800	165048400	2980	2980	2980	2980	0
132	20250121	183700	165048400	2980	2980	2980	2980	0
133	20250121	183600	165048400	2980	2980	2980	2980	0
134	20250121	183500	165048400	2980	2980	2980	2980	0
135	20250121	183400	165048400	2980	2980	2980	2980	0
136	20250121	183300	165048400	2980	2980	2980	2980	0
137	20250121	183200	165048400	2980	2980	2980	2980	0
138	20250121	183100	165048400	2980	2980	2980	2980	0
139	20250121	183000	165048400	2980	2980	2980	2980	0
140	20250121	182900	165048400	2980	2980	2980	2980	0
141	20250121	182800	165048400	2980	2980	2980	2980	0
142	20250121	182700	165048400	2980	2980	2980	2980	0
143	20250121	182600	165048400	2980	2980	2980	2980	0
144	20250121	182500	165048400	2980	2980	2980	2980	0
145	20250121	182400	165048400	2980	2980	2980	2980	0
146	20250121	182300	165048400	2980	2980	2980	2980	0
147	20250121	182200	165048400	2980	2980	2980	2980	0
148	20250121	182100	165048400	2980	2980	2980	2980	0
149	20250121	182000	165048400	2980	2980	2980	2980	0
150	20250121	181900	165048400	2980	2980	2980	2980	0
151	20250121	181800	165048400	2980	2980	2980	2980	0
152	20250121	181700	165048400	2980	2980	2980	2980	560
153	20250121	181600	165048400	2980	2980	2980	2980	0
154	20250121	181500	165048400	2980	2980	2980	2980	0
155	20250121	181400	165048400	2980	2980	2980	2980	0
156	20250121	181300	165048400	2980	2980	2980	2980	0
157	20250121	181200	165048400	2980	2980	2980	2980	0
158	20250121	181100	165048400	2980	2980	2980	2980	0
159	20250121	181000	165048400	2980	2980	2980	2980	0
160	20250121	180900	165048400	2980	2980	2980	2980	0
161	20250121	180800	165048400	2980	2980	2980	2980	0
162	20250121	180700	165048400	2980	2980	2980	2980	0
163	20250121	180600	165048400	2980	2980	2980	2980	0
164	20250121	180500	165048400	2980	2980	2980	2980	0
165	20250121	180400	165048400	2980	2980	2980	2980	0
166	20250121	180300	165048400	2980	2980	2980	2980	0
167	20250121	180200	165048400	2980	2980	2980	2980	0
168	20250121	180100	165048400	2980	2980	2980	2980	0
169	20250121	180000	165048400	2980	2980	2980	2980	0
170	20250121	175900	165048400	2980	2980	2980	2980	0
171	20250121	175800	165048400	2980	2980	2980	2980	0
172	20250121	175700	165048400	2980	2980	2980	2980	0
173	20250121	175600	165048400	2980	2980	2980	2980	0
174	20250121	175500	165048400	2980	2980	2980	2980	0
175	20250121	175400	165048400	2980	2980	2980	2980	0
176	20250121	175300	165048400	2980	2980	2980	2980	0
177	20250121	175200	165048400	2980	2980	2980	2980	0
178	20250121	175100	165048400	2980	2980	2980	2980	0
179	20250121	175000	165048400	2980	2980	2980	2980	0
180	20250121	174900	165048400	2980	2980	2980	2980	0
181	20250121	174800	165048400	2980	2980	2980	2980	0
182	20250121	174700	165048400	2980	2980	2980	2980	560
183	20250121	174600	165048400	2980	2980	2980	2980	0
184	20250121	174500	165048400	2980	2980	2980	2980	0
185	20250121	174400	165048400	2980	2980	2980	2980	0
186	20250121	174300	165048400	2980	2980	2980	2980	0
187	20250121	174200	165048400	2980	2980	2980	2980	0
188	20250121	174100	165048400	2980	2980	2980	2980	0
189	20250121	174000	165048400	2980	2980	2980	2980	0
190	20250121	173900	165048400	2980	2980	2980	2980	0
191	20250121	173800	165048400	2980	2980	2980	2980	0
192	20250121	173700	165048400	2980	2980	2980	2980	0
193	20250121	173600	165048400	2980	2980	2980	2980	0
194	20250121	173500	165048400	2980	2980	2980	2980	0
195	20250121	173400	165048400	2980	2980	2980	2980	0
196	20250121	173300	165048400	2980	2980	2980	2980	0
197	20250121	173200	165048400	2980	2980	2980	2980	0
198	20250121	173100	165048400	2980	2980	2980	2980	0
199	20250121	173000	165048400	2980	2980	2980	2980	0
200	20250121	172900	165048400	2980	2980	2980	2980	0
201	20250121	172800	165048400	2980	2980	2980	2980	0
202	20250121	172700	165048400	2980	2980	2980	2980	0
203	20250121	172600	165048400	2980	2980	2980	2980	0
204	20250121	172500	165048400	2980	2980	2980	2980	0
205	20250121	172400	165048400	2980	2980	2980	2980	0
206	20250121	172300	165048400	2980	2980	2980	2980	0
207	20250121	172200	165048400	2980	2980	2980	2980	0
208	20250121	172100	165048400	2980	2980	2980	2980	0
209	20250121	172000	165048400	2980	2980	2980	2980	0
210	20250121	171900	165048400	2980	2980	2980	2980	0
211	20250121	171800	165048400	2980	2980	2980	2980	0
212	20250121	171700	165048400	2980	2980	2980	2980	560
213	20250121	171600	165048400	2980	2980	2980	2980	0
214	20250121	171500	165048400	2980	2980	2980	2980	0
215	20250121	171400	165048400	2980	2980	2980	2980	0
216	20250121	171300	165048400	2980	2980	2980	2980	0
217	20250121	171200	165048400	2980	2980	2980	2980	0
218	20250121	171100	165048400	2980	2980	2980	2980	0
219	20250121	171000	165048400	2980	2980	2980	2980	0
220	20250121	170900	165048400	2980	2980	2980	2980	0
221	20250121	170800	165048400	2980	2980	2980	2980	0
222	20250121	170700	165048400	2980	2980	2980	2980	0
223	20250121	170600	165048400	2980	2980	2980	2980	0
224	20250121	170500	165048400	2980	2980	2980	2980	0
225	20250121	170400	165048400	2980	2980	2980	2980	0
226	20250121	170300	165048400	2980	2980	2980	2980	0
227	20250121	170200	165048400	2980	2980	2980	2980	0
228	20250121	170100	165048400	2980	2980	2980	2980	0
229	20250121	170000	165048400	2980	2980	2980	2980	0
230	20250121	165900	165048400	2980	2980	2980	2980	0
231	20250121	165800	165048400	2980	2980	2980	2980	0
232	20250121	165700	165048400	2980	2980	2980	2980	0
233	20250121	165600	165048400	2980	2980	2980	2980	0
234	20250121	165500	165048400	2980	2980	2980	2980	0
235	20250121	165400	165048400	2980	2980	2980	2980	0
236	20250121	165300	165048400	2980	2980	2980	2980	0
237	20250121	165200	165048400	2980	2980	2980	2980	0
238	20250121	165100	165048400	2980	2980	2980	2980	0
239	20250121	165000	165048400	2980	2980	2980	2980	0
240	20250121	164900	165048400	2980	2980	2980	2980	0
241	20250121	164800	165048400	2980	2980	2980	2980	0
242	20250121	164700	165048400	2980	2980	2980	2980	560
243	20250121	164600	165048400	2980	2980	2980	2980	0
244	20250121	164500	165048400	2980	2980	2980	2980	0
245	20250121	164400	165048400	2980	2980	2980	2980	0
246	20250121	164300	165048400	2980	2980	2980	2980	0
247	20250121	164200	165048400	2980	2980	2980	2980	0
248	20250121	164100	165048400	2980	2980	2980	2980	0
249	20250121	164000	165048400	2980	2980	2980	2980	0
250	20250121	163900	165048400	2980	2980	2980	2980	0
251	20250121	163800	165048400	2980	2980	2980	2980	0
252	20250121	163700	165048400	2980	2980	2980	2980	0
253	20250121	163600	165048400	2980	2980	2980	2980	0
254	20250121	163500	165048400	2980	2980	2980	2980	0
255	20250121	163400	165048400	2980	2980	2980	2980	0
256	20250121	163300	165048400	2980	2980	2980	2980	0
257	20250121	163200	165048400	2980	2980	2980	2980	0
258	20250121	163100	165048400	2980	2980	2980	2980	0
259	20250121	163000	165048400	2980	2980	2980	2980	0
260	20250121	162900	165048400	2980	2980	2980	2980	0
261	20250121	162800	165048400	2980	2980	2980	2980	0
262	20250121	162700	165048400	2980	2980	2980	2980	0
263	20250121	162600	165048400	2980	2980	2980	2980	0
264	20250121	162500	165048400	2980	2980	2980	2980	0
265	20250121	162400	165048400	2980	2980	2980	2980	0
266	20250121	162300	165048400	2980	2980	2980	2980	0
267	20250121	162200	165048400	2980	2980	2980	2980	0
268	20250121	162100	165048400	2980	2980	2980	2980	0
269	20250121	162000	165048400	2980	2980	2980	2980	0
270	20250121	161900	165048400	2980	2980	2980	2980	0
271	20250121	161800	165048400	2980	2980	2980	2980	0
272	20250121	161700	165048400	2980	2980	2980	2980	560
273	20250121	161600	165048400	2980	2980	2980	2980	0
274	20250121	161500	165048400	2980	2980	2980	2980	0
275	20250121	161400	165048400	2980	2980	2980	2980	0
276	20250121	161300	165048400	2980	2980	2980	2980	0
277	20250121	161200	165048400	2980	2980	2980	2980	0
278	20250121	161100	165048400	2980	2980	2980	2980	0
279	20250121	161000	165048400	2980	2980	2980	2980	0
280	20250121	160900	165048400	2980	2980	2980	2980	0
281	20250121	160800	165048400	2980	2980	2980	2980	0
282	20250121	160700	165048400	2980	2980	2980	2980	0
283	20250121	160600	165048400	2980	2980	2980	2980	0
284	20250121	160500	165048400	2980	2980	2980	2980	0
285	20250121	160400	165048400	2980	2980	2980	2980	0
286	20250121	160300	165048400	2980	2980	2980	2980	0
287	20250121	160200	165048400	2980	2980	2980	2980	0
288	20250121	160100	165048400	2980	2980	2980	2980	0
289	20250121	160000	165048400	2980	2980	2980	2980	0
290	20250121	155900	165048400	2980	2980	2980	2980	0
291	20250121	155800	165048400	2980	2980	2980	2980	0
292	20250121	155700	165048400	2980	2980	2980	2980	0
293	20250121	155600	165048400	2980	2980	2980	2980	0
294	20250121	155500	165048400	2980	2980	2980	2980	0
295	20250121	155400	165048400	2980	2980	2980	2980	0
296	20250121	155300	165048400	2980	2980	2980	2980	0
297	20250121	155200	165048400	2980	2980	2980	2980	0
298	20250121	155100	165048400	2980	2980	2980	2980	0
299	20250121	155000	165048400	2980	2980	2980	2980	0
300	20250121	154900	165048400	2980	2980	2980	2980	0
301	20250121	154800	165048400	2980	2980	2980	2980	0
302	20250121	154700	165048400	2980	2980	2980	2980	560
303	20250121	154600	165048400	2980	2980	2980	2980	0
304	20250121	154500	165048400	2980	2980	2980	2980	0
305	20250121	154400	165048400	2980	2980	2980	2980	0
306	20250121	154300	165048400	2980	2980	2980	2980	0
307	20250121	154200	165048400	2980	2980	2980	2980	0
308	20250121	154100	165048400	2980	2980	2980	2980	0
309	20250121	154000	165048400	2980	2980	2980	2980	0
310	20250121	153900	165048400	2980	2980	2980	2980	0
311	20250121	153800	165048400	2980	2980	2980	2980	0
312	20250121	153700	165048400	2980	2980	2980	2980	0
313	20250121	153600	165048400	2980	2980	2980	2980	0
314	20250121	153500	165048400	2980	2980	2980	2980	0
315	20250121	153400	165048400	2980	2980	2980	2980	0
316	20250121	153300	165048400	2980	2980	2980	2980	0
317	20250121	153200	165048400	2980	2980	2980	2980	0
318	20250121	153100	165048400	2980	2980	2980	2980	0
319	20250121	153000	165048400	2980	2980	2980	2980	560
320	20250121	152900	163379600	2990	2990	2990	2990	0
321	20250121	152800	163379600	2990	2990	2990	2990	0
322	20250121	152700	163379600	2990	2990	2990	2990	0
323	20250121	152600	163379600	2990	2990	2990	2990	0
324	20250121	152500	163379600	2990	2990	2990	2990	0
325	20250121	152400	163379600	2990	2990	2990	2990	0
326	20250121	152300	163379600	2990	2990	2990	2990	0
327	20250121	152200	163379600	2990	2990	2990	2990	0
328	20250121	152100	163379600	2990	2990	2990	2990	0
329	20250121	152000	163379600	2990	2990	2990	2990	0
330	20250121	151900	163379600	2990	2990	2990	2990	203
331	20250121	151800	162772630	2990	2990	2990	2990	18
332	20250121	151700	162718810	2990	2990	2990	2990	45
333	20250121	151600	162584260	2990	2990	2990	2990	93
334	20250121	151500	162306190	2990	2990	2990	2980	44
335	20250121	151400	162174880	3000	3000	3000	3000	0
336	20250121	151300	162174880	3000	2990	3000	2990	975
337	20250121	151200	159254920	2990	2980	2990	2980	1679
338	20250121	151100	154239125	2980	2980	2980	2980	1
339	20250121	151000	154236145	2975	2975	2975	2975	100
340	20250121	150900	153938645	2980	2980	2980	2980	46
341	20250121	150800	153801565	2980	2980	2980	2980	0
342	20250121	150700	153801565	2980	2980	2980	2980	54
343	20250121	150600	153640645	2980	2980	2980	2980	0
344	20250121	150500	153640645	2980	2985	2985	2980	647
345	20250121	150400	151711085	2985	2985	2985	2985	230
346	20250121	150300	151024535	2985	2985	2985	2985	97
347	20250121	150200	150734990	2990	2990	2990	2990	50
348	20250121	150100	150585490	2990	2990	2990	2990	171
349	20250121	150000	150074200	2985	2985	2985	2985	59
350	20250121	145900	149898085	2985	2985	2985	2985	41
351	20250121	145800	149775700	2985	2985	2985	2985	99
352	20250121	145700	149480185	2985	2985	2985	2985	100
353	20250121	145600	149181685	2975	2975	2975	2975	1
354	20250121	145500	149178710	2980	2980	2980	2980	0
355	20250121	145400	149178710	2980	2980	2980	2980	0
356	20250121	145300	149178710	2980	2980	2980	2980	99
357	20250121	145200	148883690	2980	2980	2980	2980	0
358	20250121	145100	148883690	2980	2980	2980	2980	0
359	20250121	145000	148883690	2980	2985	2985	2980	101
360	20250121	144900	148582705	2975	2975	2975	2975	1
361	20250121	144800	148579730	2980	2980	2980	2980	0
362	20250121	144700	148579730	2980	2980	2980	2980	200
363	20250121	144600	147983730	2980	2980	2980	2980	0
364	20250121	144500	147983730	2980	2980	2980	2980	0
365	20250121	144400	147983730	2980	2980	2980	2980	0
366	20250121	144300	147983730	2980	2980	2980	2980	0
367	20250121	144200	147983730	2980	2980	2980	2980	0
368	20250121	144100	147983730	2980	2980	2980	2980	0
369	20250121	144000	147983730	2980	2980	2980	2980	0
370	20250121	143900	147983730	2980	2980	2980	2980	100
371	20250121	143800	147685730	2985	2985	2985	2985	1
372	20250121	143700	147682745	2975	2975	2975	2975	0
373	20250121	143600	147682745	2975	2975	2975	2975	0
374	20250121	143500	147682745	2975	2975	2975	2975	0
375	20250121	143400	147682745	2975	2975	2975	2975	0
376	20250121	143300	147682745	2975	2975	2975	2975	0
377	20250121	143200	147682745	2975	2975	2975	2975	0
378	20250121	143100	147682745	2975	2975	2975	2975	1
379	20250121	143000	147679770	2965	2965	2965	2965	0
380	20250121	142900	147679770	2965	2975	2975	2965	1205
381	20250121	142800	144101415	2975	2975	2975	2975	0
382	20250121	142700	144101415	2975	2975	2975	2975	346
383	20250121	142600	143072065	2975	2975	2975	2975	98
384	20250121	142500	142780515	2980	2980	2980	2980	1
385	20250121	142400	142777535	2975	2975	2975	2975	288
386	20250121	142300	141920735	2975	2975	2975	2975	400
387	20250121	142200	140730735	2980	2980	2980	2980	1
388	20250121	142100	140727755	2975	2975	2975	2975	254
389	20250121	142000	139972105	2980	2980	2980	2980	0
390	20250121	141900	139972105	2980	2980	2980	2980	13
391	20250121	141800	139933365	2980	2980	2980	2980	187
392	20250121	141700	139376105	2980	2980	2980	2980	513
393	20250121	141600	137847365	2980	2980	2980	2980	0
394	20250121	141500	137847365	2980	2975	2980	2975	504
395	20250121	141400	136345465	2975	2975	2975	2975	0
396	20250121	141300	136345465	2975	2975	2975	2975	0
397	20250121	141200	136345465	2975	2975	2975	2975	0
398	20250121	141100	136345465	2975	2975	2975	2975	5
399	20250121	141000	136330590	2975	2975	2975	2975	391
400	20250121	140900	135167365	2975	2975	2975	2975	89
401	20250121	140800	134902590	2980	2980	2980	2980	0
402	20250121	140700	134902590	2980	2980	2980	2980	0
403	20250121	140600	134902590	2980	2975	2980	2975	121
404	20250121	140500	134542610	2985	2985	2985	2985	0
405	20250121	140400	134542610	2985	2985	2985	2985	1
406	20250121	140300	134539625	2975	2975	2975	2975	0
407	20250121	140200	134539625	2975	2980	2980	2975	1000
408	20250121	140100	131564125	2985	2985	2985	2985	0
409	20250121	140000	131564125	2985	2985	2985	2985	240
410	20250121	135900	130847725	2985	2985	2985	2985	52
411	20250121	135800	130692505	2985	2985	2985	2985	18
412	20250121	135700	130638775	2985	2985	2985	2985	0
413	20250121	135600	130638775	2985	2985	2985	2985	5
414	20250121	135500	130623850	2985	2975	2985	2975	605
415	20250121	135400	128820995	2980	2980	2980	2980	0
416	20250121	135300	128820995	2980	2980	2980	2980	0
417	20250121	135200	128820995	2980	2980	2980	2980	0
418	20250121	135100	128820995	2980	2980	2980	2980	0
419	20250121	135000	128820995	2980	2980	2980	2980	0
420	20250121	134900	128820995	2980	2980	2980	2980	0
421	20250121	134800	128820995	2980	2980	2980	2980	0
422	20250121	134700	128820995	2980	2975	2980	2975	155
423	20250121	134600	128359865	2980	2980	2980	2980	0
424	20250121	134500	128359865	2980	2975	2980	2970	798
425	20250121	134400	125989005	2980	2980	2980	2980	125
426	20250121	134300	125616505	2975	2975	2975	2975	175
427	20250121	134200	125095880	2975	2975	2975	2975	1
428	20250121	134100	125092905	2965	2965	2965	2965	108
429	20250121	134000	124772685	2965	2965	2965	2965	0
430	20250121	133900	124772685	2965	2965	2965	2965	666
431	20250121	133800	122797995	2970	2965	2970	2965	486
432	20250121	133700	121356575	2970	2965	2970	2965	114
433	20250121	133600	121018495	2965	2980	2980	2965	3434
434	20250121	133500	110825905	2985	2985	2985	2985	110
435	20250121	133400	110497555	2985	2985	2985	2985	77
436	20250121	133300	110267710	2985	2980	2985	2980	2
437	20250121	133200	110261745	2980	2980	2980	2980	6
438	20250121	133100	110243865	2980	2980	2980	2980	0
439	20250121	133000	110243865	2980	2980	2980	2980	0
440	20250121	132900	110243865	2980	2980	2980	2980	0
441	20250121	132800	110243865	2980	2980	2980	2980	1
442	20250121	132700	110240885	2970	2970	2970	2970	0
443	20250121	132600	110240885	2970	2970	2970	2970	32
444	20250121	132500	110145845	2975	2975	2975	2975	468
445	20250121	132400	108753545	2975	2975	2975	2975	0
446	20250121	132300	108753545	2975	2975	2975	2975	1000
447	20250121	132200	105778545	2985	2985	2985	2985	0
448	20250121	132100	105778545	2985	2985	2985	2985	0
449	20250121	132000	105778545	2985	2985	2985	2985	0
450	20250121	131900	105778545	2985	2985	2985	2985	0
451	20250121	131800	105778545	2985	2985	2985	2985	0
452	20250121	131700	105778545	2985	2985	2985	2985	0
453	20250121	131600	105778545	2985	2985	2985	2985	0
454	20250121	131500	105778545	2985	2985	2985	2985	0
455	20250121	131400	105778545	2985	2985	2985	2985	6
456	20250121	131300	105760635	2980	2980	2980	2980	0
457	20250121	131200	105760635	2980	2980	2980	2980	0
458	20250121	131100	105760635	2980	2980	2980	2980	0
459	20250121	131000	105760635	2980	2980	2980	2980	348
460	20250121	130900	104723595	2980	2970	2980	2970	20
461	20250121	130800	104664185	2980	2980	2980	2980	1
462	20250121	130700	104661205	2970	2970	2970	2970	35
463	20250121	130600	104557255	2970	2975	2975	2970	420
464	20250121	130500	103307805	2975	2980	2980	2975	2593
465	20250121	130400	95588230	2980	2980	2980	2980	0
466	20250121	130300	95588230	2980	2975	2980	2975	37
467	20250121	130200	95478145	2975	2985	2985	2975	134
468	20250121	130100	95079010	2980	2980	2980	2980	40
469	20250121	130000	94959810	2980	2980	2980	2980	0
470	20250121	125900	94959810	2980	2980	2980	2980	12
471	20250121	125800	94924050	2980	2980	2980	2980	0
472	20250121	125700	94924050	2980	2980	2980	2980	53
473	20250121	125600	94766110	2985	2985	2985	2985	48
474	20250121	125500	94622830	2985	2985	2985	2985	0
475	20250121	125400	94622830	2985	2985	2985	2985	1
476	20250121	125300	94619845	2980	2980	2980	2980	32
477	20250121	125200	94524485	2985	2985	2985	2985	0
478	20250121	125100	94524485	2985	2985	2985	2985	0
479	20250121	125000	94524485	2985	2980	2985	2980	89
480	20250121	124900	94259260	2980	2980	2980	2980	2
481	20250121	124800	94253300	2985	2985	2985	2985	10
482	20250121	124700	94223450	2980	2980	2980	2980	40
483	20250121	124600	94104250	2980	2980	2980	2980	0
484	20250121	124500	94104250	2980	2980	2980	2980	0
485	20250121	124400	94104250	2980	2980	2980	2980	0
486	20250121	124300	94104250	2980	2980	2980	2980	0
487	20250121	124200	94104250	2980	2980	2980	2980	0
488	20250121	124100	94104250	2980	2980	2980	2980	0
489	20250121	124000	94104250	2980	2980	2980	2980	57
490	20250121	123900	93934390	2980	2980	2980	2980	0
491	20250121	123800	93934390	2980	2980	2980	2980	0
492	20250121	123700	93934390	2980	2980	2980	2980	0
493	20250121	123600	93934390	2980	2980	2980	2980	0
494	20250121	123500	93934390	2980	2980	2980	2980	15
495	20250121	123400	93889690	2980	2980	2980	2980	0
496	20250121	123300	93889690	2980	2980	2980	2980	46
497	20250121	123200	93752610	2980	2980	2980	2980	0
498	20250121	123100	93752610	2980	2980	2980	2980	0
499	20250121	123000	93752610	2980	2980	2980	2980	0
500	20250121	122900	93752610	2980	2980	2980	2980	0
501	20250121	122800	93752610	2980	2980	2980	2980	0
502	20250121	122700	93752610	2980	2980	2980	2980	0
503	20250121	122600	93752610	2980	2980	2980	2980	17
504	20250121	122500	93701950	2980	2980	2980	2980	79
505	20250121	122400	93466530	2985	2985	2985	2985	0
506	20250121	122300	93466530	2985	2985	2985	2985	0
507	20250121	122200	93466530	2985	2985	2985	2985	50
508	20250121	122100	93317280	2985	2985	2985	2985	0
509	20250121	122000	93317280	2985	2985	2985	2985	0
510	20250121	121900	93317280	2985	2985	2985	2985	0
511	20250121	121800	93317280	2985	2985	2985	2985	0
512	20250121	121700	93317280	2985	2985	2985	2985	67
513	20250121	121600	93117285	2990	2990	2990	2990	0
514	20250121	121500	93117285	2990	2985	2990	2985	205
515	20250121	121400	92504835	2990	2990	2990	2985	154
516	20250121	121300	92044885	2990	2990	2990	2990	0
517	20250121	121200	92044885	2990	2985	2990	2985	73
518	20250121	121100	91826880	2990	2985	2990	2985	102
519	20250121	121000	91522405	2990	2970	2990	2970	611
520	20250121	120900	89706965	2985	2990	2990	2985	55
521	20250121	120800	89542765	2985	2975	2985	2975	401
522	20250121	120700	88347280	2970	2980	2980	2970	107
523	20250121	120600	88029420	2980	2980	2980	2980	0
524	20250121	120500	88029420	2980	2980	2980	2980	0
525	20250121	120400	88029420	2980	2980	2980	2980	43
526	20250121	120300	87901280	2990	2985	2990	2985	301
527	20250121	120200	87002790	2985	2985	2985	2985	0
528	20250121	120100	87002790	2985	2980	2985	2980	410
529	20250121	120000	85780940	2975	2975	2975	2975	100
530	20250121	115900	85483440	2990	2990	2990	2990	0
531	20250121	115800	85483440	2990	2990	2990	2990	2
532	20250121	115700	85477460	2985	2975	2985	2975	530
533	20250121	115600	83897035	2975	2975	2975	2975	5
534	20250121	115500	83882160	2990	2990	2990	2990	0
535	20250121	115400	83882160	2990	2985	2990	2985	450
536	20250121	115300	82538660	2985	2970	2985	2970	1710
537	20250121	115200	77459310	2970	2970	2970	2970	0
538	20250121	115100	77459310	2970	2970	2970	2970	500
539	20250121	115000	75974310	2970	2965	2970	2965	451
540	20250121	114900	74636840	2965	2955	2965	2955	20
541	20250121	114800	74577640	2965	2965	2965	2965	1
542	20250121	114700	74574675	2960	2960	2960	2960	298
543	20250121	114600	73692595	2960	2960	2960	2960	0
544	20250121	114500	73692595	2960	2960	2960	2960	0
545	20250121	114400	73692595	2960	2960	2960	2960	0
546	20250121	114300	73692595	2960	2960	2960	2945	653
547	20250121	114200	71766440	2945	2950	2950	2945	4389
548	20250121	114100	58837020	2965	2960	2965	2960	310
549	20250121	114000	57919370	2960	2960	2960	2960	0
550	20250121	113900	57919370	2960	2960	2960	2960	1
551	20250121	113800	57916410	2955	2955	2955	2955	129
552	20250121	113700	57535215	2960	2965	2965	2960	110
553	20250121	113600	57209565	2965	2955	2965	2955	122
554	20250121	113500	56848500	2955	2955	2955	2955	9
555	20250121	113400	56821905	2955	2955	2955	2955	188
556	20250121	113300	56266365	2955	2955	2955	2955	563
557	20250121	113200	54602700	2955	2950	2955	2950	307
558	20250121	113100	53697045	2955	2950	2955	2950	202
559	20250121	113000	53101140	2950	2950	2950	2950	122
560	20250121	112900	52741240	2955	2955	2955	2955	0
561	20250121	112800	52741240	2955	2955	2955	2955	1
562	20250121	112700	52738285	2945	2945	2945	2945	109
563	20250121	112600	52417280	2950	2950	2950	2950	36
564	20250121	112500	52311080	2950	2950	2950	2950	5
565	20250121	112400	52296330	2950	2950	2950	2950	0
566	20250121	112300	52296330	2950	2950	2950	2950	0
567	20250121	112200	52296330	2950	2950	2950	2950	0
568	20250121	112100	52296330	2950	2950	2950	2950	100
569	20250121	112000	52001330	2960	2960	2960	2960	1
570	20250121	111900	51998370	2945	2950	2950	2945	892
571	20250121	111800	49370330	2950	2950	2950	2950	72
572	20250121	111700	49157930	2950	2955	2955	2950	29
573	20250121	111600	49072340	2960	2960	2960	2960	2
574	20250121	111500	49066420	2950	2950	2950	2950	0
575	20250121	111400	49066420	2950	2950	2950	2950	0
576	20250121	111300	49066420	2950	2955	2955	2950	48
577	20250121	111200	48924670	2950	2950	2965	2950	56
578	20250121	111100	48759440	2965	2965	2965	2950	20
579	20250121	111000	48700410	2950	2950	2965	2950	86
580	20250121	110900	48445960	2965	2965	2965	2965	50
581	20250121	110800	48297710	2965	2965	2965	2965	1
582	20250121	110700	48294745	2950	2955	2965	2950	63
583	20250121	110600	48108265	2965	2960	2965	2950	149
584	20250121	110500	47667250	2950	2950	2950	2950	0
585	20250121	110400	47667250	2950	2950	2950	2950	0
586	20250121	110300	47667250	2950	2950	2950	2950	666
587	20250121	110200	45702550	2950	2955	2955	2950	770
588	20250121	110100	43427290	2955	2960	2960	2955	148
589	20250121	110000	42989300	2960	2960	2960	2960	12
590	20250121	105900	42953780	2955	2955	2955	2955	1
591	20250121	105800	42950825	2955	2960	2960	2955	40
592	20250121	105700	42832515	2955	2955	2955	2955	0
593	20250121	105600	42832515	2955	2955	2955	2955	0
594	20250121	105500	42832515	2955	2955	2955	2955	0
595	20250121	105400	42832515	2955	2960	2960	2955	28
596	20250121	105300	42749725	2950	2950	2950	2950	0
597	20250121	105200	42749725	2950	2950	2950	2950	0
598	20250121	105100	42749725	2950	2950	2950	2950	0
599	20250121	105000	42749725	2950	2950	2950	2950	0
600	20250121	104900	42749725	2950	2950	2950	2950	0
601	20250121	104800	42749725	2950	2950	2950	2950	18
602	20250121	104700	42696625	2950	2950	2950	2950	18
603	20250121	104600	42643525	2950	2950	2950	2950	144
604	20250121	104500	42218725	2945	2960	2960	2945	2110
605	20250121	104400	35996135	2960	2960	2960	2960	0
606	20250121	104300	35996135	2960	2960	2960	2960	0
607	20250121	104200	35996135	2960	2960	2960	2960	18
608	20250121	104100	35942855	2960	2960	2960	2960	100
609	20250121	104000	35646855	2960	2960	2960	2960	0
610	20250121	103900	35646855	2960	2960	2975	2960	37
611	20250121	103800	35537320	2965	2965	2965	2965	54
612	20250121	103700	35377210	2965	2960	2965	2960	264
613	20250121	103600	34594540	2960	2960	2965	2960	37
614	20250121	103500	34485015	2960	2965	2965	2960	63
615	20250121	103400	34298310	2965	2965	2965	2965	18
616	20250121	103300	34244940	2965	2965	2965	2965	0
617	20250121	103200	34244940	2965	2965	2965	2965	34
618	20250121	103100	34144130	2965	2965	2975	2965	37
619	20250121	103000	34034415	2965	2965	2965	2965	337
620	20250121	102900	33035210	2975	2975	2975	2975	0
621	20250121	102800	33035210	2975	2975	2975	2975	1
622	20250121	102700	33032235	2965	2965	2965	2965	0
623	20250121	102600	33032235	2965	2965	2965	2965	0
624	20250121	102500	33032235	2965	2965	2965	2965	1
625	20250121	102400	33029270	2975	2975	2975	2975	0
626	20250121	102300	33029270	2975	2975	2975	2975	0
627	20250121	102200	33029270	2975	2975	2975	2975	90
628	20250121	102100	32761520	2965	2970	2970	2965	102
629	20250121	102000	32458585	2965	2970	2970	2965	105
630	20250121	101900	32146740	2980	2975	2980	2975	60
631	20250121	101800	31968185	2975	2975	2975	2975	1
632	20250121	101700	31965210	2975	2975	2975	2975	0
633	20250121	101600	31965210	2975	2975	2975	2975	5
634	20250121	101500	31950335	2980	2975	2980	2975	51
635	20250121	101400	31798485	2970	2970	2970	2970	1
636	20250121	101300	31795515	2965	2965	2965	2965	1
637	20250121	101200	31792550	2965	2965	2965	2965	0
638	20250121	101100	31792550	2965	2965	2965	2965	0
639	20250121	101000	31792550	2965	2975	2975	2965	2
640	20250121	100900	31786610	2965	2965	2965	2965	1
641	20250121	100800	31783645	2975	2975	2975	2975	1
642	20250121	100700	31780670	2965	2965	2965	2965	0
643	20250121	100600	31780670	2965	2965	2965	2965	0
644	20250121	100500	31780670	2965	2965	2965	2965	1
645	20250121	100400	31777705	2975	2965	2975	2965	2
646	20250121	100300	31771765	2975	2975	2975	2975	1
647	20250121	100200	31768790	2965	2975	2975	2965	2
648	20250121	100100	31762850	2965	2975	2975	2965	373
649	20250121	100000	30655020	2970	2975	2975	2970	151
650	20250121	095900	30206350	2975	2975	2975	2975	4
651	20250121	095800	30194450	2985	2985	2985	2985	1
652	20250121	095700	30191465	2970	2975	2985	2970	252
653	20250121	095600	29441980	2975	2975	2975	2975	0
654	20250121	095500	29441980	2975	2975	2975	2975	0
655	20250121	095400	29441980	2975	2970	2985	2970	3
656	20250121	095300	29433050	2985	2980	2985	2970	2936
657	20250121	095200	20688745	2985	2985	2985	2985	214
658	20250121	095100	20049955	2985	2985	2985	2985	16
659	20250121	095000	20002195	2985	2985	2985	2985	269
660	20250121	094900	19199230	2985	2990	2995	2985	89
661	20250121	094800	18933120	2990	2990	2990	2990	13
662	20250121	094700	18894250	2990	2990	2995	2990	100
663	20250121	094600	18595245	2990	2990	2990	2990	40
664	20250121	094500	18475645	2995	2990	2995	2990	60
665	20250121	094400	18296045	2995	2990	2995	2990	61
666	20250121	094300	18113635	2990	2990	2990	2990	502
667	20250121	094200	16612655	2990	2990	2990	2990	0
668	20250121	094100	16612655	2990	2985	2990	2980	203
669	20250121	094000	16006700	2985	2985	2985	2985	143
670	20250121	093900	15579845	2990	2995	2995	2990	23
671	20250121	093800	15511070	2980	2985	2995	2980	1123
672	20250121	093700	12158815	2995	2995	2995	2995	0
673	20250121	093600	12158815	2995	2995	2995	2995	0
674	20250121	093500	12158815	2995	2980	2995	2980	2
675	20250121	093400	12152840	2985	2995	2995	2985	151
676	20250121	093300	11702095	2980	2985	2985	2980	322
677	20250121	093200	10742340	2995	2985	2995	2985	15
678	20250121	093100	10697555	2985	2995	2995	2985	337
679	20250121	093000	9688740	2995	2995	2995	2995	0
680	20250121	092900	9688740	2995	2995	2995	2995	1
681	20250121	092800	9685745	2980	2985	2985	2980	300
682	20250121	092700	8790250	2990	2985	2990	2985	101
683	20250121	092600	8488265	2990	2990	2990	2980	3
684	20250121	092500	8479305	2985	2995	2995	2985	193
685	20250121	092400	7903190	2985	2995	2995	2985	3
686	20250121	092300	7894225	2985	2985	2985	2985	1
687	20250121	092200	7891240	2995	2995	2995	2995	0
688	20250121	092100	7891240	2995	2995	2995	2995	0
689	20250121	092000	7891240	2995	2985	2995	2985	587
690	20250121	091900	6139035	2990	2990	2990	2990	0
691	20250121	091800	6139035	2990	2990	2990	2990	30
692	20250121	091700	6049335	2995	2995	2995	2995	0
693	20250121	091600	6049335	2995	2990	2995	2990	2
694	20250121	091500	6043350	2990	2985	2990	2985	246
695	20250121	091400	5308310	2985	2985	2985	2985	92
696	20250121	091300	5033690	2985	2985	2985	2985	1
697	20250121	091200	5030705	2985	2985	2985	2985	1
698	20250121	091100	5027720	2980	2980	2980	2980	50
699	20250121	091000	4878720	2980	2970	2980	2970	98
700	20250121	090900	4586690	2980	2975	2980	2970	303
701	20250121	090800	3685260	2975	2980	2980	2975	555
702	20250121	090700	2034130	2975	2975	2975	2975	100
703	20250121	090600	1736630	2985	2975	2985	2975	2
704	20250121	090500	1730670	2990	2990	2990	2990	71
705	20250121	090400	1518380	2975	2975	2975	2975	1
706	20250121	090300	1515405	2990	2990	2990	2990	1
707	20250121	090200	1512415	2975	2975	2990	2975	417
708	20250121	090100	271825	2975	2985	2985	2975	51
709	20250121	090000	119750	2990	2995	2995	2990	40