KissMeData/195500/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203600	212992730	2930	2930	2930	2930	2201
3	20250117	203500	212992730	2930	2930	2930	2930	0
4	20250117	203400	212992730	2930	2930	2930	2930	0
5	20250117	203300	212992730	2930	2930	2930	2930	0
6	20250117	203200	212992730	2930	2930	2930	2930	0
7	20250117	203100	212992730	2930	2930	2930	2930	0
8	20250117	203000	212992730	2930	2930	2930	2930	0
9	20250117	202900	212992730	2930	2930	2930	2930	0
10	20250117	202800	212992730	2930	2930	2930	2930	0
11	20250117	202700	212992730	2930	2930	2930	2930	0
12	20250117	202600	212992730	2930	2930	2930	2930	0
13	20250117	202500	212992730	2930	2930	2930	2930	0
14	20250117	202400	212992730	2930	2930	2930	2930	0
15	20250117	202300	212992730	2930	2930	2930	2930	0
16	20250117	202200	212992730	2930	2930	2930	2930	0
17	20250117	202100	212992730	2930	2930	2930	2930	0
18	20250117	202000	212992730	2930	2930	2930	2930	0
19	20250117	201900	212992730	2930	2930	2930	2930	0
20	20250117	201800	212992730	2930	2930	2930	2930	0
21	20250117	201700	212992730	2930	2930	2930	2930	0
22	20250117	201600	212992730	2930	2930	2930	2930	0
23	20250117	201500	212992730	2930	2930	2930	2930	0
24	20250117	201400	212992730	2930	2930	2930	2930	0
25	20250117	201300	212992730	2930	2930	2930	2930	0
26	20250117	201200	212992730	2930	2930	2930	2930	0
27	20250117	201100	212992730	2930	2930	2930	2930	0
28	20250117	201000	212992730	2930	2930	2930	2930	0
29	20250117	200900	212992730	2930	2930	2930	2930	0
30	20250117	200800	212992730	2930	2930	2930	2930	0
31	20250117	200700	212992730	2930	2930	2930	2930	0
32	20250117	200600	212992730	2930	2930	2930	2930	2201
33	20250117	200500	212992730	2930	2930	2930	2930	0
34	20250117	200400	212992730	2930	2930	2930	2930	0
35	20250117	200300	212992730	2930	2930	2930	2930	0
36	20250117	200200	212992730	2930	2930	2930	2930	0
37	20250117	200100	212992730	2930	2930	2930	2930	0
38	20250117	200000	212992730	2930	2930	2930	2930	0
39	20250117	195900	212992730	2930	2930	2930	2930	0
40	20250117	195800	212992730	2930	2930	2930	2930	0
41	20250117	195700	212992730	2930	2930	2930	2930	0
42	20250117	195600	212992730	2930	2930	2930	2930	0
43	20250117	195500	212992730	2930	2930	2930	2930	0
44	20250117	195400	212992730	2930	2930	2930	2930	0
45	20250117	195300	212992730	2930	2930	2930	2930	0
46	20250117	195200	212992730	2930	2930	2930	2930	0
47	20250117	195100	212992730	2930	2930	2930	2930	0
48	20250117	195000	212992730	2930	2930	2930	2930	0
49	20250117	194900	212992730	2930	2930	2930	2930	0
50	20250117	194800	212992730	2930	2930	2930	2930	0
51	20250117	194700	212992730	2930	2930	2930	2930	0
52	20250117	194600	212992730	2930	2930	2930	2930	0
53	20250117	194500	212992730	2930	2930	2930	2930	0
54	20250117	194400	212992730	2930	2930	2930	2930	0
55	20250117	194300	212992730	2930	2930	2930	2930	0
56	20250117	194200	212992730	2930	2930	2930	2930	0
57	20250117	194100	212992730	2930	2930	2930	2930	0
58	20250117	194000	212992730	2930	2930	2930	2930	0
59	20250117	193900	212992730	2930	2930	2930	2930	0
60	20250117	193800	212992730	2930	2930	2930	2930	0
61	20250117	193700	212992730	2930	2930	2930	2930	0
62	20250117	193600	212992730	2930	2930	2930	2930	2201
63	20250117	193500	212992730	2930	2930	2930	2930	0
64	20250117	193400	212992730	2930	2930	2930	2930	0
65	20250117	193300	212992730	2930	2930	2930	2930	0
66	20250117	193200	212992730	2930	2930	2930	2930	0
67	20250117	193100	212992730	2930	2930	2930	2930	0
68	20250117	193000	212992730	2930	2930	2930	2930	0
69	20250117	192900	212992730	2930	2930	2930	2930	0
70	20250117	192800	212992730	2930	2930	2930	2930	0
71	20250117	192700	212992730	2930	2930	2930	2930	0
72	20250117	192600	212992730	2930	2930	2930	2930	0
73	20250117	192500	212992730	2930	2930	2930	2930	0
74	20250117	192400	212992730	2930	2930	2930	2930	0
75	20250117	192300	212992730	2930	2930	2930	2930	0
76	20250117	192200	212992730	2930	2930	2930	2930	0
77	20250117	192100	212992730	2930	2930	2930	2930	0
78	20250117	192000	212992730	2930	2930	2930	2930	0
79	20250117	191900	212992730	2930	2930	2930	2930	0
80	20250117	191800	212992730	2930	2930	2930	2930	0
81	20250117	191700	212992730	2930	2930	2930	2930	0
82	20250117	191600	212992730	2930	2930	2930	2930	0
83	20250117	191500	212992730	2930	2930	2930	2930	0
84	20250117	191400	212992730	2930	2930	2930	2930	0
85	20250117	191300	212992730	2930	2930	2930	2930	0
86	20250117	191200	212992730	2930	2930	2930	2930	0
87	20250117	191100	212992730	2930	2930	2930	2930	0
88	20250117	191000	212992730	2930	2930	2930	2930	0
89	20250117	190900	212992730	2930	2930	2930	2930	0
90	20250117	190800	212992730	2930	2930	2930	2930	0
91	20250117	190700	212992730	2930	2930	2930	2930	0
92	20250117	190600	212992730	2930	2930	2930	2930	2201
93	20250117	190500	212992730	2930	2930	2930	2930	0
94	20250117	190400	212992730	2930	2930	2930	2930	0
95	20250117	190300	212992730	2930	2930	2930	2930	0
96	20250117	190200	212992730	2930	2930	2930	2930	0
97	20250117	190100	212992730	2930	2930	2930	2930	0
98	20250117	190000	212992730	2930	2930	2930	2930	0
99	20250117	185900	212992730	2930	2930	2930	2930	0
100	20250117	185800	212992730	2930	2930	2930	2930	0
101	20250117	185700	212992730	2930	2930	2930	2930	0
102	20250117	185600	212992730	2930	2930	2930	2930	0
103	20250117	185500	212992730	2930	2930	2930	2930	0
104	20250117	185400	212992730	2930	2930	2930	2930	0
105	20250117	185300	212992730	2930	2930	2930	2930	0
106	20250117	185200	212992730	2930	2930	2930	2930	0
107	20250117	185100	212992730	2930	2930	2930	2930	0
108	20250117	185000	212992730	2930	2930	2930	2930	0
109	20250117	184900	212992730	2930	2930	2930	2930	0
110	20250117	184800	212992730	2930	2930	2930	2930	0
111	20250117	184700	212992730	2930	2930	2930	2930	0
112	20250117	184600	212992730	2930	2930	2930	2930	0
113	20250117	184500	212992730	2930	2930	2930	2930	0
114	20250117	184400	212992730	2930	2930	2930	2930	0
115	20250117	184300	212992730	2930	2930	2930	2930	0
116	20250117	184200	212992730	2930	2930	2930	2930	0
117	20250117	184100	212992730	2930	2930	2930	2930	0
118	20250117	184000	212992730	2930	2930	2930	2930	0
119	20250117	183900	212992730	2930	2930	2930	2930	0
120	20250117	183800	212992730	2930	2930	2930	2930	0
121	20250117	183700	212992730	2930	2930	2930	2930	0
122	20250117	183600	212992730	2930	2930	2930	2930	2201
123	20250117	183500	212992730	2930	2930	2930	2930	0
124	20250117	183400	212992730	2930	2930	2930	2930	0
125	20250117	183300	212992730	2930	2930	2930	2930	0
126	20250117	183200	212992730	2930	2930	2930	2930	0
127	20250117	183100	212992730	2930	2930	2930	2930	0
128	20250117	183000	212992730	2930	2930	2930	2930	0
129	20250117	182900	212992730	2930	2930	2930	2930	0
130	20250117	182800	212992730	2930	2930	2930	2930	0
131	20250117	182700	212992730	2930	2930	2930	2930	0
132	20250117	182600	212992730	2930	2930	2930	2930	0
133	20250117	182500	212992730	2930	2930	2930	2930	0
134	20250117	182400	212992730	2930	2930	2930	2930	0
135	20250117	182300	212992730	2930	2930	2930	2930	0
136	20250117	182200	212992730	2930	2930	2930	2930	0
137	20250117	182100	212992730	2930	2930	2930	2930	0
138	20250117	182000	212992730	2930	2930	2930	2930	0
139	20250117	181900	212992730	2930	2930	2930	2930	0
140	20250117	181800	212992730	2930	2930	2930	2930	0
141	20250117	181700	212992730	2930	2930	2930	2930	0
142	20250117	181600	212992730	2930	2930	2930	2930	0
143	20250117	181500	212992730	2930	2930	2930	2930	0
144	20250117	181400	212992730	2930	2930	2930	2930	0
145	20250117	181300	212992730	2930	2930	2930	2930	0
146	20250117	181200	212992730	2930	2930	2930	2930	0
147	20250117	181100	212992730	2930	2930	2930	2930	0
148	20250117	181000	212992730	2930	2930	2930	2930	0
149	20250117	180900	212992730	2930	2930	2930	2930	0
150	20250117	180800	212992730	2930	2930	2930	2930	0
151	20250117	180700	212992730	2930	2930	2930	2930	0
152	20250117	180600	212992730	2930	2930	2930	2930	2201
153	20250117	180500	212992730	2930	2930	2930	2930	0
154	20250117	180400	212992730	2930	2930	2930	2930	0
155	20250117	180300	212992730	2930	2930	2930	2930	0
156	20250117	180200	212992730	2930	2930	2930	2930	0
157	20250117	180100	212992730	2930	2930	2930	2930	0
158	20250117	180000	212992730	2930	2930	2930	2930	0
159	20250117	175900	212992730	2930	2930	2930	2930	0
160	20250117	175800	212992730	2930	2930	2930	2930	0
161	20250117	175700	212992730	2930	2930	2930	2930	0
162	20250117	175600	212992730	2930	2930	2930	2930	0
163	20250117	175500	212992730	2930	2930	2930	2930	0
164	20250117	175400	212992730	2930	2930	2930	2930	0
165	20250117	175300	212992730	2930	2930	2930	2930	0
166	20250117	175200	212992730	2930	2930	2930	2930	0
167	20250117	175100	212992730	2930	2930	2930	2930	0
168	20250117	175000	212992730	2930	2930	2930	2930	0
169	20250117	174900	212992730	2930	2930	2930	2930	0
170	20250117	174800	212992730	2930	2930	2930	2930	0
171	20250117	174700	212992730	2930	2930	2930	2930	0
172	20250117	174600	212992730	2930	2930	2930	2930	0
173	20250117	174500	212992730	2930	2930	2930	2930	0
174	20250117	174400	212992730	2930	2930	2930	2930	0
175	20250117	174300	212992730	2930	2930	2930	2930	0
176	20250117	174200	212992730	2930	2930	2930	2930	0
177	20250117	174100	212992730	2930	2930	2930	2930	0
178	20250117	174000	212992730	2930	2930	2930	2930	0
179	20250117	173900	212992730	2930	2930	2930	2930	0
180	20250117	173800	212992730	2930	2930	2930	2930	0
181	20250117	173700	212992730	2930	2930	2930	2930	0
182	20250117	173600	212992730	2930	2930	2930	2930	2201
183	20250117	173500	212992730	2930	2930	2930	2930	0
184	20250117	173400	212992730	2930	2930	2930	2930	0
185	20250117	173300	212992730	2930	2930	2930	2930	0
186	20250117	173200	212992730	2930	2930	2930	2930	0
187	20250117	173100	212992730	2930	2930	2930	2930	0
188	20250117	173000	212992730	2930	2930	2930	2930	0
189	20250117	172900	212992730	2930	2930	2930	2930	0
190	20250117	172800	212992730	2930	2930	2930	2930	0
191	20250117	172700	212992730	2930	2930	2930	2930	0
192	20250117	172600	212992730	2930	2930	2930	2930	0
193	20250117	172500	212992730	2930	2930	2930	2930	0
194	20250117	172400	212992730	2930	2930	2930	2930	0
195	20250117	172300	212992730	2930	2930	2930	2930	0
196	20250117	172200	212992730	2930	2930	2930	2930	0
197	20250117	172100	212992730	2930	2930	2930	2930	0
198	20250117	172000	212992730	2930	2930	2930	2930	0
199	20250117	171900	212992730	2930	2930	2930	2930	0
200	20250117	171800	212992730	2930	2930	2930	2930	0
201	20250117	171700	212992730	2930	2930	2930	2930	0
202	20250117	171600	212992730	2930	2930	2930	2930	0
203	20250117	171500	212992730	2930	2930	2930	2930	0
204	20250117	171400	212992730	2930	2930	2930	2930	0
205	20250117	171300	212992730	2930	2930	2930	2930	0
206	20250117	171200	212992730	2930	2930	2930	2930	0
207	20250117	171100	212992730	2930	2930	2930	2930	0
208	20250117	171000	212992730	2930	2930	2930	2930	0
209	20250117	170900	212992730	2930	2930	2930	2930	0
210	20250117	170800	212992730	2930	2930	2930	2930	0
211	20250117	170700	212992730	2930	2930	2930	2930	0
212	20250117	170600	212992730	2930	2930	2930	2930	2201
213	20250117	170500	212992730	2930	2930	2930	2930	0
214	20250117	170400	212992730	2930	2930	2930	2930	0
215	20250117	170300	212992730	2930	2930	2930	2930	0
216	20250117	170200	212992730	2930	2930	2930	2930	0
217	20250117	170100	212992730	2930	2930	2930	2930	0
218	20250117	170000	212992730	2930	2930	2930	2930	0
219	20250117	165900	212992730	2930	2930	2930	2930	0
220	20250117	165800	212992730	2930	2930	2930	2930	0
221	20250117	165700	212992730	2930	2930	2930	2930	0
222	20250117	165600	212992730	2930	2930	2930	2930	0
223	20250117	165500	212992730	2930	2930	2930	2930	0
224	20250117	165400	212992730	2930	2930	2930	2930	0
225	20250117	165300	212992730	2930	2930	2930	2930	0
226	20250117	165200	212992730	2930	2930	2930	2930	0
227	20250117	165100	212992730	2930	2930	2930	2930	0
228	20250117	165000	212992730	2930	2930	2930	2930	0
229	20250117	164900	212992730	2930	2930	2930	2930	0
230	20250117	164800	212992730	2930	2930	2930	2930	0
231	20250117	164700	212992730	2930	2930	2930	2930	0
232	20250117	164600	212992730	2930	2930	2930	2930	0
233	20250117	164500	212992730	2930	2930	2930	2930	0
234	20250117	164400	212992730	2930	2930	2930	2930	0
235	20250117	164300	212992730	2930	2930	2930	2930	0
236	20250117	164200	212992730	2930	2930	2930	2930	0
237	20250117	164100	212992730	2930	2930	2930	2930	0
238	20250117	164000	212992730	2930	2930	2930	2930	0
239	20250117	163900	212992730	2930	2930	2930	2930	0
240	20250117	163800	212992730	2930	2930	2930	2930	0
241	20250117	163700	212992730	2930	2930	2930	2930	0
242	20250117	163600	212992730	2930	2930	2930	2930	2201
243	20250117	163500	212992730	2930	2930	2930	2930	0
244	20250117	163400	212992730	2930	2930	2930	2930	0
245	20250117	163300	212992730	2930	2930	2930	2930	0
246	20250117	163200	212992730	2930	2930	2930	2930	0
247	20250117	163100	212992730	2930	2930	2930	2930	0
248	20250117	163000	212992730	2930	2930	2930	2930	0
249	20250117	162900	212992730	2930	2930	2930	2930	0
250	20250117	162800	212992730	2930	2930	2930	2930	0
251	20250117	162700	212992730	2930	2930	2930	2930	0
252	20250117	162600	212992730	2930	2930	2930	2930	0
253	20250117	162500	212992730	2930	2930	2930	2930	0
254	20250117	162400	212992730	2930	2930	2930	2930	0
255	20250117	162300	212992730	2930	2930	2930	2930	0
256	20250117	162200	212992730	2930	2930	2930	2930	0
257	20250117	162100	212992730	2930	2930	2930	2930	0
258	20250117	162000	212992730	2930	2930	2930	2930	0
259	20250117	161900	212992730	2930	2930	2930	2930	0
260	20250117	161800	212992730	2930	2930	2930	2930	0
261	20250117	161700	212992730	2930	2930	2930	2930	0
262	20250117	161600	212992730	2930	2930	2930	2930	0
263	20250117	161500	212992730	2930	2930	2930	2930	0
264	20250117	161400	212992730	2930	2930	2930	2930	0
265	20250117	161300	212992730	2930	2930	2930	2930	0
266	20250117	161200	212992730	2930	2930	2930	2930	0
267	20250117	161100	212992730	2930	2930	2930	2930	0
268	20250117	161000	212992730	2930	2930	2930	2930	0
269	20250117	160900	212992730	2930	2930	2930	2930	0
270	20250117	160800	212992730	2930	2930	2930	2930	0
271	20250117	160700	212992730	2930	2930	2930	2930	0
272	20250117	160600	212992730	2930	2930	2930	2930	2201
273	20250117	160500	212992730	2930	2930	2930	2930	0
274	20250117	160400	212992730	2930	2930	2930	2930	0
275	20250117	160300	212992730	2930	2930	2930	2930	0
276	20250117	160200	212992730	2930	2930	2930	2930	0
277	20250117	160100	212992730	2930	2930	2930	2930	0
278	20250117	160000	212992730	2930	2930	2930	2930	0
279	20250117	155900	212992730	2930	2930	2930	2930	0
280	20250117	155800	212992730	2930	2930	2930	2930	0
281	20250117	155700	212992730	2930	2930	2930	2930	0
282	20250117	155600	212992730	2930	2930	2930	2930	0
283	20250117	155500	212992730	2930	2930	2930	2930	0
284	20250117	155400	212992730	2930	2930	2930	2930	0
285	20250117	155300	212992730	2930	2930	2930	2930	0
286	20250117	155200	212992730	2930	2930	2930	2930	0
287	20250117	155100	212992730	2930	2930	2930	2930	0
288	20250117	155000	212992730	2930	2930	2930	2930	0
289	20250117	154900	212992730	2930	2930	2930	2930	0
290	20250117	154800	212992730	2930	2930	2930	2930	0
291	20250117	154700	212992730	2930	2930	2930	2930	0
292	20250117	154600	212992730	2930	2930	2930	2930	0
293	20250117	154500	212992730	2930	2930	2930	2930	0
294	20250117	154400	212992730	2930	2930	2930	2930	0
295	20250117	154300	212992730	2930	2930	2930	2930	0
296	20250117	154200	212992730	2930	2930	2930	2930	0
297	20250117	154100	212992730	2930	2930	2930	2930	0
298	20250117	154000	212992730	2930	2930	2930	2930	0
299	20250117	153900	212992730	2930	2930	2930	2930	0
300	20250117	153800	212992730	2930	2930	2930	2930	0
301	20250117	153700	212992730	2930	2930	2930	2930	0
302	20250117	153600	212992730	2930	2930	2930	2930	2201
303	20250117	153500	212992730	2930	2930	2930	2930	0
304	20250117	153400	212992730	2930	2930	2930	2930	0
305	20250117	153300	212992730	2930	2930	2930	2930	0
306	20250117	153200	212992730	2930	2930	2930	2930	0
307	20250117	153100	212992730	2930	2930	2930	2930	0
308	20250117	153000	212992730	2930	2930	2930	2930	2201
309	20250117	152900	206543800	2930	2930	2930	2930	0
310	20250117	152800	206543800	2930	2930	2930	2930	0
311	20250117	152700	206543800	2930	2930	2930	2930	0
312	20250117	152600	206543800	2930	2930	2930	2930	0
313	20250117	152500	206543800	2930	2930	2930	2930	0
314	20250117	152400	206543800	2930	2930	2930	2930	0
315	20250117	152300	206543800	2930	2930	2930	2930	0
316	20250117	152200	206543800	2930	2930	2930	2930	0
317	20250117	152100	206543800	2930	2930	2930	2930	0
318	20250117	152000	206543800	2930	2930	2930	2930	0
319	20250117	151900	206543800	2930	2930	2930	2930	0
320	20250117	151800	206543800	2930	2930	2930	2930	0
321	20250117	151700	206543800	2930	2930	2930	2930	0
322	20250117	151600	206543800	2930	2925	2930	2915	11
323	20250117	151500	206511660	2930	2930	2930	2930	0
324	20250117	151400	206511660	2930	2930	2930	2930	0
325	20250117	151300	206511660	2930	2930	2930	2930	0
326	20250117	151200	206511660	2930	2930	2930	2930	4
327	20250117	151100	206499940	2915	2915	2915	2915	0
328	20250117	151000	206499940	2915	2915	2915	2915	400
329	20250117	150900	205333940	2930	2930	2930	2930	0
330	20250117	150800	205333940	2930	2930	2930	2930	1
331	20250117	150700	205331010	2915	2915	2915	2915	0
332	20250117	150600	205331010	2915	2915	2915	2915	0
333	20250117	150500	205331010	2915	2915	2915	2915	0
334	20250117	150400	205331010	2915	2915	2915	2915	0
335	20250117	150300	205331010	2915	2925	2925	2915	500
336	20250117	150200	203872910	2930	2930	2930	2930	0
337	20250117	150100	203872910	2930	2930	2930	2930	0
338	20250117	150000	203872910	2930	2930	2930	2930	0
339	20250117	145900	203872910	2930	2930	2930	2930	0
340	20250117	145800	203872910	2930	2930	2930	2930	0
341	20250117	145700	203872910	2930	2930	2930	2930	0
342	20250117	145600	203872910	2930	2930	2930	2930	0
343	20250117	145500	203872910	2930	2930	2930	2930	0
344	20250117	145400	203872910	2930	2930	2930	2930	0
345	20250117	145300	203872910	2930	2930	2930	2930	1
346	20250117	145200	203869980	2930	2930	2930	2930	0
347	20250117	145100	203869980	2930	2930	2930	2930	0
348	20250117	145000	203869980	2930	2930	2930	2930	0
349	20250117	144900	203869980	2930	2930	2930	2930	0
350	20250117	144800	203869980	2930	2930	2930	2930	0
351	20250117	144700	203869980	2930	2930	2930	2930	0
352	20250117	144600	203869980	2930	2930	2930	2930	0
353	20250117	144500	203869980	2930	2930	2930	2930	0
354	20250117	144400	203869980	2930	2930	2930	2930	0
355	20250117	144300	203869980	2930	2930	2930	2930	0
356	20250117	144200	203869980	2930	2930	2930	2930	0
357	20250117	144100	203869980	2930	2930	2930	2930	0
358	20250117	144000	203869980	2930	2930	2930	2930	0
359	20250117	143900	203869980	2930	2930	2930	2930	0
360	20250117	143800	203869980	2930	2930	2930	2930	500
361	20250117	143700	202404980	2925	2925	2925	2925	0
362	20250117	143600	202404980	2925	2925	2925	2925	0
363	20250117	143500	202404980	2925	2925	2925	2925	0
364	20250117	143400	202404980	2925	2925	2925	2925	0
365	20250117	143300	202404980	2925	2925	2925	2925	0
366	20250117	143200	202404980	2925	2925	2925	2925	0
367	20250117	143100	202404980	2925	2925	2925	2925	0
368	20250117	143000	202404980	2925	2925	2925	2925	0
369	20250117	142900	202404980	2925	2925	2925	2925	0
370	20250117	142800	202404980	2925	2925	2925	2925	0
371	20250117	142700	202404980	2925	2925	2925	2925	0
372	20250117	142600	202404980	2925	2925	2925	2925	0
373	20250117	142500	202404980	2925	2925	2925	2925	17
374	20250117	142400	202355255	2935	2930	2935	2930	504
375	20250117	142300	200878515	2930	2930	2935	2930	38
376	20250117	142200	200767155	2930	2935	2935	2930	18
377	20250117	142100	200714410	2935	2935	2935	2935	0
378	20250117	142000	200714410	2935	2920	2935	2915	546
379	20250117	141900	199120335	2925	2925	2925	2925	0
380	20250117	141800	199120335	2925	2925	2925	2925	0
381	20250117	141700	199120335	2925	2925	2925	2925	130
382	20250117	141600	198740085	2935	2935	2935	2935	0
383	20250117	141500	198740085	2935	2935	2935	2935	0
384	20250117	141400	198740085	2935	2935	2935	2935	0
385	20250117	141300	198740085	2935	2935	2935	2935	0
386	20250117	141200	198740085	2935	2935	2935	2935	0
387	20250117	141100	198740085	2935	2935	2935	2935	0
388	20250117	141000	198740085	2935	2930	2935	2930	105
389	20250117	140900	198432285	2935	2935	2935	2935	1
390	20250117	140800	198429350	2925	2925	2925	2925	0
391	20250117	140700	198429350	2925	2925	2925	2925	0
392	20250117	140600	198429350	2925	2925	2925	2925	1000
393	20250117	140500	195504350	2940	2940	2940	2940	94
394	20250117	140400	195227990	2940	2940	2940	2940	14
395	20250117	140300	195186830	2940	2940	2940	2940	0
396	20250117	140200	195186830	2940	2925	2940	2925	8116
397	20250117	140100	171415865	2920	2920	2920	2920	0
398	20250117	140000	171415865	2920	2920	2920	2920	0
399	20250117	135900	171415865	2920	2920	2920	2920	32
400	20250117	135800	171322425	2920	2920	2920	2920	0
401	20250117	135700	171322425	2920	2920	2920	2920	18
402	20250117	135600	171269865	2915	2915	2915	2915	0
403	20250117	135500	171269865	2915	2915	2915	2915	0
404	20250117	135400	171269865	2915	2915	2915	2915	6
405	20250117	135300	171252375	2915	2915	2915	2915	0
406	20250117	135200	171252375	2915	2915	2915	2915	0
407	20250117	135100	171252375	2915	2915	2915	2915	135
408	20250117	135000	170858850	2915	2915	2915	2915	218
409	20250117	134900	170223380	2925	2920	2925	2920	1616
410	20250117	134800	165500600	2920	2920	2920	2920	895
411	20250117	134700	162887200	2920	2920	2920	2920	0
412	20250117	134600	162887200	2920	2920	2920	2920	0
413	20250117	134500	162887200	2920	2910	2920	2910	182
414	20250117	134400	162357400	2910	2910	2910	2910	0
415	20250117	134300	162357400	2910	2910	2910	2910	0
416	20250117	134200	162357400	2910	2910	2910	2910	0
417	20250117	134100	162357400	2910	2910	2910	2910	0
418	20250117	134000	162357400	2910	2915	2915	2910	251
419	20250117	133900	161626900	2920	2920	2920	2920	0
420	20250117	133800	161626900	2920	2920	2920	2920	0
421	20250117	133700	161626900	2920	2920	2920	2920	0
422	20250117	133600	161626900	2920	2920	2920	2920	0
423	20250117	133500	161626900	2920	2920	2920	2920	0
424	20250117	133400	161626900	2920	2920	2920	2920	0
425	20250117	133300	161626900	2920	2920	2920	2920	0
426	20250117	133200	161626900	2920	2920	2920	2920	18
427	20250117	133100	161574340	2910	2920	2920	2910	432
428	20250117	133000	160317200	2910	2915	2915	2910	200
429	20250117	132900	159734365	2920	2920	2920	2920	0
430	20250117	132800	159734365	2920	2920	2920	2920	0
431	20250117	132700	159734365	2920	2920	2920	2920	0
432	20250117	132600	159734365	2920	2920	2920	2920	0
433	20250117	132500	159734365	2920	2920	2920	2920	0
434	20250117	132400	159734365	2920	2920	2920	2920	0
435	20250117	132300	159734365	2920	2920	2920	2920	0
436	20250117	132200	159734365	2920	2920	2920	2920	10
437	20250117	132100	159705165	2920	2920	2920	2920	0
438	20250117	132000	159705165	2920	2920	2920	2920	0
439	20250117	131900	159705165	2920	2920	2920	2920	0
440	20250117	131800	159705165	2920	2920	2920	2920	0
441	20250117	131700	159705165	2920	2920	2920	2920	0
442	20250117	131600	159705165	2920	2920	2920	2920	0
443	20250117	131500	159705165	2920	2920	2920	2920	60
444	20250117	131400	159529965	2920	2920	2920	2920	5
445	20250117	131300	159515365	2915	2915	2915	2915	180
446	20250117	131200	158990665	2915	2915	2915	2915	0
447	20250117	131100	158990665	2915	2915	2915	2915	0
448	20250117	131000	158990665	2915	2915	2915	2915	0
449	20250117	130900	158990665	2915	2915	2915	2915	0
450	20250117	130800	158990665	2915	2915	2915	2915	28
451	20250117	130700	158909045	2920	2920	2920	2920	0
452	20250117	130600	158909045	2920	2920	2920	2920	0
453	20250117	130500	158909045	2920	2920	2920	2920	0
454	20250117	130400	158909045	2920	2920	2920	2920	0
455	20250117	130300	158909045	2920	2920	2920	2920	0
456	20250117	130200	158909045	2920	2920	2920	2920	0
457	20250117	130100	158909045	2920	2920	2920	2920	0
458	20250117	130000	158909045	2920	2920	2920	2920	0
459	20250117	125900	158909045	2920	2920	2920	2920	0
460	20250117	125800	158909045	2920	2920	2920	2920	4
461	20250117	125700	158897365	2920	2920	2920	2920	0
462	20250117	125600	158897365	2920	2920	2920	2920	0
463	20250117	125500	158897365	2920	2920	2920	2920	5
464	20250117	125400	158882765	2925	2925	2925	2925	0
465	20250117	125300	158882765	2925	2925	2925	2925	10
466	20250117	125200	158853515	2925	2925	2925	2925	10
467	20250117	125100	158824265	2925	2925	2925	2925	0
468	20250117	125000	158824265	2925	2925	2925	2925	0
469	20250117	124900	158824265	2925	2925	2925	2925	0
470	20250117	124800	158824265	2925	2925	2925	2925	0
471	20250117	124700	158824265	2925	2920	2925	2920	800
472	20250117	124600	156487310	2920	2920	2920	2920	0
473	20250117	124500	156487310	2920	2920	2920	2920	37
474	20250117	124400	156379270	2910	2910	2910	2910	10
475	20250117	124300	156350170	2920	2920	2920	2920	0
476	20250117	124200	156350170	2920	2920	2920	2920	0
477	20250117	124100	156350170	2920	2920	2920	2920	0
478	20250117	124000	156350170	2920	2920	2920	2920	0
479	20250117	123900	156350170	2920	2920	2920	2920	0
480	20250117	123800	156350170	2920	2920	2920	2920	0
481	20250117	123700	156350170	2920	2920	2920	2920	0
482	20250117	123600	156350170	2920	2920	2920	2920	0
483	20250117	123500	156350170	2920	2920	2920	2920	0
484	20250117	123400	156350170	2920	2915	2920	2915	71
485	20250117	123300	156143185	2920	2920	2920	2920	0
486	20250117	123200	156143185	2920	2920	2920	2920	0
487	20250117	123100	156143185	2920	2920	2920	2920	0
488	20250117	123000	156143185	2920	2920	2920	2920	0
489	20250117	122900	156143185	2920	2905	2920	2905	70
490	20250117	122800	155939775	2905	2905	2905	2905	71
491	20250117	122700	155733520	2920	2920	2920	2920	0
492	20250117	122600	155733520	2920	2915	2920	2915	39
493	20250117	122500	155619775	2915	2905	2915	2905	264
494	20250117	122400	154852815	2915	2915	2915	2915	0
495	20250117	122300	154852815	2915	2915	2915	2915	0
496	20250117	122200	154852815	2915	2915	2915	2915	0
497	20250117	122100	154852815	2915	2915	2915	2915	0
498	20250117	122000	154852815	2915	2915	2915	2915	0
499	20250117	121900	154852815	2915	2915	2915	2915	0
500	20250117	121800	154852815	2915	2915	2915	2915	0
501	20250117	121700	154852815	2915	2915	2915	2915	0
502	20250117	121600	154852815	2915	2915	2915	2915	0
503	20250117	121500	154852815	2915	2915	2915	2915	0
504	20250117	121400	154852815	2915	2915	2915	2915	0
505	20250117	121300	154852815	2915	2915	2915	2915	6
506	20250117	121200	154835325	2915	2915	2915	2915	0
507	20250117	121100	154835325	2915	2915	2915	2915	0
508	20250117	121000	154835325	2915	2915	2915	2915	0
509	20250117	120900	154835325	2915	2915	2915	2915	4
510	20250117	120800	154823665	2905	2915	2915	2905	110
511	20250117	120700	154503115	2915	2915	2915	2915	100
512	20250117	120600	154211615	2915	2915	2915	2915	0
513	20250117	120500	154211615	2915	2915	2915	2915	0
514	20250117	120400	154211615	2915	2915	2915	2915	0
515	20250117	120300	154211615	2915	2915	2915	2915	0
516	20250117	120200	154211615	2915	2915	2915	2915	0
517	20250117	120100	154211615	2915	2915	2915	2915	10
518	20250117	120000	154182465	2915	2915	2915	2915	68
519	20250117	115900	153984245	2915	2915	2915	2915	0
520	20250117	115800	153984245	2915	2915	2915	2915	1
521	20250117	115700	153981330	2915	2915	2915	2915	0
522	20250117	115600	153981330	2915	2915	2915	2915	0
523	20250117	115500	153981330	2915	2915	2915	2915	0
524	20250117	115400	153981330	2915	2915	2915	2915	0
525	20250117	115300	153981330	2915	2915	2915	2915	0
526	20250117	115200	153981330	2915	2915	2915	2915	0
527	20250117	115100	153981330	2915	2915	2915	2915	0
528	20250117	115000	153981330	2915	2915	2915	2915	0
529	20250117	114900	153981330	2915	2915	2915	2915	1
530	20250117	114800	153978415	2905	2905	2905	2905	0
531	20250117	114700	153978415	2905	2910	2910	2905	7
532	20250117	114600	153958075	2915	2915	2915	2915	9
533	20250117	114500	153931840	2920	2920	2920	2920	0
534	20250117	114400	153931840	2920	2920	2920	2920	0
535	20250117	114300	153931840	2920	2920	2920	2920	3
536	20250117	114200	153923080	2920	2920	2920	2920	0
537	20250117	114100	153923080	2920	2920	2920	2920	0
538	20250117	114000	153923080	2920	2920	2920	2920	0
539	20250117	113900	153923080	2920	2920	2920	2920	0
540	20250117	113800	153923080	2920	2920	2920	2920	0
541	20250117	113700	153923080	2920	2920	2920	2920	0
542	20250117	113600	153923080	2920	2920	2920	2920	0
543	20250117	113500	153923080	2920	2920	2920	2920	0
544	20250117	113400	153923080	2920	2920	2920	2920	0
545	20250117	113300	153923080	2920	2920	2920	2920	0
546	20250117	113200	153923080	2920	2920	2920	2920	0
547	20250117	113100	153923080	2920	2920	2920	2920	0
548	20250117	113000	153923080	2920	2920	2920	2920	0
549	20250117	112900	153923080	2920	2920	2920	2920	282
550	20250117	112800	153099640	2925	2925	2925	2925	0
551	20250117	112700	153099640	2925	2925	2925	2925	0
552	20250117	112600	153099640	2925	2925	2925	2925	0
553	20250117	112500	153099640	2925	2925	2925	2925	0
554	20250117	112400	153099640	2925	2925	2925	2925	0
555	20250117	112300	153099640	2925	2925	2925	2925	4
556	20250117	112200	153087940	2920	2920	2920	2920	3872
557	20250117	112100	141781700	2925	2925	2925	2925	0
558	20250117	112000	141781700	2925	2925	2925	2925	0
559	20250117	111900	141781700	2925	2925	2925	2925	0
560	20250117	111800	141781700	2925	2925	2925	2925	0
561	20250117	111700	141781700	2925	2925	2925	2925	603
562	20250117	111600	140017925	2920	2920	2920	2920	30
563	20250117	111500	139930325	2920	2920	2920	2920	98
564	20250117	111400	139644165	2920	2920	2920	2920	0
565	20250117	111300	139644165	2920	2920	2920	2920	0
566	20250117	111200	139644165	2920	2920	2920	2920	0
567	20250117	111100	139644165	2920	2920	2920	2920	0
568	20250117	111000	139644165	2920	2920	2920	2920	4
569	20250117	110900	139632485	2925	2925	2925	2925	0
570	20250117	110800	139632485	2925	2925	2925	2925	4
571	20250117	110700	139620785	2910	2910	2910	2910	0
572	20250117	110600	139620785	2910	2910	2910	2910	0
573	20250117	110500	139620785	2910	2910	2910	2910	0
574	20250117	110400	139620785	2910	2910	2910	2910	0
575	20250117	110300	139620785	2910	2920	2920	2910	300
576	20250117	110200	138747385	2920	2920	2920	2920	1
577	20250117	110100	138744465	2920	2920	2920	2920	333
578	20250117	110000	137772105	2925	2925	2925	2925	0
579	20250117	105900	137772105	2925	2925	2925	2925	1
580	20250117	105800	137769180	2920	2920	2920	2920	0
581	20250117	105700	137769180	2920	2920	2920	2920	1
582	20250117	105600	137766260	2925	2925	2925	2925	0
583	20250117	105500	137766260	2925	2925	2925	2925	0
584	20250117	105400	137766260	2925	2925	2925	2925	0
585	20250117	105300	137766260	2925	2925	2925	2925	0
586	20250117	105200	137766260	2925	2925	2925	2925	0
587	20250117	105100	137766260	2925	2925	2925	2925	0
588	20250117	105000	137766260	2925	2925	2925	2925	4
589	20250117	104900	137754560	2920	2920	2920	2920	0
590	20250117	104800	137754560	2920	2920	2920	2920	1
591	20250117	104700	137751640	2925	2925	2925	2925	10
592	20250117	104600	137722390	2925	2925	2925	2925	0
593	20250117	104500	137722390	2925	2925	2925	2925	0
594	20250117	104400	137722390	2925	2925	2925	2925	0
595	20250117	104300	137722390	2925	2925	2925	2925	0
596	20250117	104200	137722390	2925	2925	2925	2925	0
597	20250117	104100	137722390	2925	2925	2925	2925	3
598	20250117	104000	137713615	2930	2930	2930	2930	0
599	20250117	103900	137713615	2930	2930	2930	2930	0
600	20250117	103800	137713615	2930	2930	2930	2930	0
601	20250117	103700	137713615	2930	2930	2930	2930	0
602	20250117	103600	137713615	2930	2930	2930	2930	0
603	20250117	103500	137713615	2930	2930	2930	2930	4
604	20250117	103400	137701895	2925	2930	2930	2925	4103
605	20250117	103300	125680125	2930	2930	2930	2930	18
606	20250117	103200	125627385	2930	2930	2930	2930	0
607	20250117	103100	125627385	2930	2930	2930	2930	0
608	20250117	103000	125627385	2930	2930	2930	2930	0
609	20250117	102900	125627385	2930	2930	2930	2930	0
610	20250117	102800	125627385	2930	2930	2930	2930	4
611	20250117	102700	125615665	2920	2925	2925	2920	600
612	20250117	102600	123861925	2930	2930	2930	2930	0
613	20250117	102500	123861925	2930	2925	2930	2925	338
614	20250117	102400	122873255	2930	2930	2930	2930	100
615	20250117	102300	122580255	2930	2905	2930	2905	404
616	20250117	102200	121406535	2930	2930	2930	2930	4
617	20250117	102100	121394815	2925	2925	2925	2925	631
618	20250117	102000	119549140	2925	2920	2925	2910	506
619	20250117	101900	118076595	2920	2920	2920	2920	3150
620	20250117	101800	108878595	2920	2920	2920	2920	0
621	20250117	101700	108878595	2920	2920	2920	2920	0
622	20250117	101600	108878595	2920	2915	2920	2915	8
623	20250117	101500	108855255	2895	2905	2905	2895	299
624	20250117	101400	107988160	2890	2900	2900	2890	6000
625	20250117	101300	90621140	2920	2920	2920	2920	0
626	20250117	101200	90621140	2920	2920	2920	2920	0
627	20250117	101100	90621140	2920	2920	2920	2920	0
628	20250117	101000	90621140	2920	2920	2920	2920	0
629	20250117	100900	90621140	2920	2920	2920	2920	0
630	20250117	100800	90621140	2920	2920	2920	2920	4
631	20250117	100700	90609460	2915	2915	2915	2915	952
632	20250117	100600	87834380	2915	2915	2915	2915	0
633	20250117	100500	87834380	2915	2920	2920	2915	204
634	20250117	100400	87238720	2920	2920	2920	2920	0
635	20250117	100300	87238720	2920	2920	2920	2920	104
636	20250117	100200	86935040	2915	2915	2915	2915	0
637	20250117	100100	86935040	2915	2915	2915	2915	0
638	20250117	100000	86935040	2915	2915	2915	2915	30
639	20250117	095900	86847590	2920	2920	2920	2920	500
640	20250117	095800	85387590	2925	2925	2925	2925	0
641	20250117	095700	85387590	2925	2925	2925	2925	0
642	20250117	095600	85387590	2925	2915	2925	2915	10000
643	20250117	095500	56166960	2920	2920	2920	2920	0
644	20250117	095400	56166960	2920	2920	2920	2920	0
645	20250117	095300	56166960	2920	2920	2920	2920	0
646	20250117	095200	56166960	2920	2920	2920	2920	10
647	20250117	095100	56137760	2920	2920	2920	2890	1543
648	20250117	095000	51664855	2915	2910	2920	2910	56
649	20250117	094900	51501830	2885	2900	2920	2885	2901
650	20250117	094800	43114450	2920	2920	2920	2920	0
651	20250117	094700	43114450	2920	2920	2920	2920	0
652	20250117	094600	43114450	2920	2920	2920	2920	11
653	20250117	094500	43082330	2920	2920	2920	2920	0
654	20250117	094400	43082330	2920	2920	2920	2920	100
655	20250117	094300	42790330	2920	2920	2920	2920	254
656	20250117	094200	42048650	2920	2915	2920	2915	26
657	20250117	094100	41972840	2890	2890	2890	2890	0
658	20250117	094000	41972840	2890	2900	2900	2890	5000
659	20250117	093900	27496160	2920	2920	2920	2920	0
660	20250117	093800	27496160	2920	2920	2920	2920	0
661	20250117	093700	27496160	2920	2920	2920	2920	0
662	20250117	093600	27496160	2920	2920	2920	2920	0
663	20250117	093500	27496160	2920	2905	2920	2895	260
664	20250117	093400	26741080	2920	2920	2920	2920	0
665	20250117	093300	26741080	2920	2920	2920	2920	0
666	20250117	093200	26741080	2920	2920	2920	2920	0
667	20250117	093100	26741080	2920	2920	2920	2920	0
668	20250117	093000	26741080	2920	2920	2920	2920	0
669	20250117	092900	26741080	2920	2920	2920	2920	0
670	20250117	092800	26741080	2920	2920	2920	2920	0
671	20250117	092700	26741080	2920	2915	2920	2905	45
672	20250117	092600	26609930	2920	2920	2920	2920	0
673	20250117	092500	26609930	2920	2915	2920	2915	11
674	20250117	092400	26577860	2920	2920	2920	2920	0
675	20250117	092300	26577860	2920	2920	2920	2920	0
676	20250117	092200	26577860	2920	2915	2920	2915	366
677	20250117	092100	25509965	2915	2915	2915	2915	36
678	20250117	092000	25405025	2915	2915	2915	2915	0
679	20250117	091900	25405025	2915	2915	2915	2915	0
680	20250117	091800	25405025	2915	2915	2915	2915	0
681	20250117	091700	25405025	2915	2915	2915	2915	4
682	20250117	091600	25393365	2915	2915	2915	2915	1000
683	20250117	091500	22478365	2915	2915	2915	2915	300
684	20250117	091400	21603865	2920	2920	2920	2920	0
685	20250117	091300	21603865	2920	2920	2920	2920	0
686	20250117	091200	21603865	2920	2920	2920	2920	0
687	20250117	091100	21603865	2920	2895	2920	2895	1040
688	20250117	091000	18568990	2905	2905	2905	2905	0
689	20250117	090900	18568990	2905	2900	2905	2885	1303
690	20250117	090800	14807510	2915	2915	2915	2915	1
691	20250117	090700	14804595	2890	2900	2900	2890	4000
692	20250117	090600	3242285	2920	2910	2920	2890	449
693	20250117	090500	1943585	2925	2925	2925	2925	0
694	20250117	090400	1943585	2925	2925	2925	2925	0
695	20250117	090300	1943585	2925	2925	2925	2925	0
696	20250117	090200	1943585	2925	2915	2925	2915	323
697	20250117	090100	1002030	2930	2930	2930	2930	300
698	20250117	090000	123030	2930	2915	2930	2915	42