KissMeData/223310/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204700	484034595	2925	2925	2925	2925	3191
3	20250121	204600	484034595	2925	2925	2925	2925	0
4	20250121	204500	484034595	2925	2925	2925	2925	0
5	20250121	204400	484034595	2925	2925	2925	2925	0
6	20250121	204300	484034595	2925	2925	2925	2925	0
7	20250121	204200	484034595	2925	2925	2925	2925	0
8	20250121	204100	484034595	2925	2925	2925	2925	0
9	20250121	204000	484034595	2925	2925	2925	2925	0
10	20250121	203900	484034595	2925	2925	2925	2925	0
11	20250121	203800	484034595	2925	2925	2925	2925	0
12	20250121	203700	484034595	2925	2925	2925	2925	0
13	20250121	203600	484034595	2925	2925	2925	2925	0
14	20250121	203500	484034595	2925	2925	2925	2925	0
15	20250121	203400	484034595	2925	2925	2925	2925	0
16	20250121	203300	484034595	2925	2925	2925	2925	0
17	20250121	203200	484034595	2925	2925	2925	2925	0
18	20250121	203100	484034595	2925	2925	2925	2925	0
19	20250121	203000	484034595	2925	2925	2925	2925	0
20	20250121	202900	484034595	2925	2925	2925	2925	0
21	20250121	202800	484034595	2925	2925	2925	2925	0
22	20250121	202700	484034595	2925	2925	2925	2925	0
23	20250121	202600	484034595	2925	2925	2925	2925	0
24	20250121	202500	484034595	2925	2925	2925	2925	0
25	20250121	202400	484034595	2925	2925	2925	2925	0
26	20250121	202300	484034595	2925	2925	2925	2925	0
27	20250121	202200	484034595	2925	2925	2925	2925	0
28	20250121	202100	484034595	2925	2925	2925	2925	0
29	20250121	202000	484034595	2925	2925	2925	2925	0
30	20250121	201900	484034595	2925	2925	2925	2925	0
31	20250121	201800	484034595	2925	2925	2925	2925	0
32	20250121	201700	484034595	2925	2925	2925	2925	3191
33	20250121	201600	484034595	2925	2925	2925	2925	0
34	20250121	201500	484034595	2925	2925	2925	2925	0
35	20250121	201400	484034595	2925	2925	2925	2925	0
36	20250121	201300	484034595	2925	2925	2925	2925	0
37	20250121	201200	484034595	2925	2925	2925	2925	0
38	20250121	201100	484034595	2925	2925	2925	2925	0
39	20250121	201000	484034595	2925	2925	2925	2925	0
40	20250121	200900	484034595	2925	2925	2925	2925	0
41	20250121	200800	484034595	2925	2925	2925	2925	0
42	20250121	200700	484034595	2925	2925	2925	2925	0
43	20250121	200600	484034595	2925	2925	2925	2925	0
44	20250121	200500	484034595	2925	2925	2925	2925	0
45	20250121	200400	484034595	2925	2925	2925	2925	0
46	20250121	200300	484034595	2925	2925	2925	2925	0
47	20250121	200200	484034595	2925	2925	2925	2925	0
48	20250121	200100	484034595	2925	2925	2925	2925	0
49	20250121	200000	484034595	2925	2925	2925	2925	0
50	20250121	195900	484034595	2925	2925	2925	2925	0
51	20250121	195800	484034595	2925	2925	2925	2925	0
52	20250121	195700	484034595	2925	2925	2925	2925	0
53	20250121	195600	484034595	2925	2925	2925	2925	0
54	20250121	195500	484034595	2925	2925	2925	2925	0
55	20250121	195400	484034595	2925	2925	2925	2925	0
56	20250121	195300	484034595	2925	2925	2925	2925	0
57	20250121	195200	484034595	2925	2925	2925	2925	0
58	20250121	195100	484034595	2925	2925	2925	2925	0
59	20250121	195000	484034595	2925	2925	2925	2925	0
60	20250121	194900	484034595	2925	2925	2925	2925	0
61	20250121	194800	484034595	2925	2925	2925	2925	0
62	20250121	194700	484034595	2925	2925	2925	2925	3191
63	20250121	194600	484034595	2925	2925	2925	2925	0
64	20250121	194500	484034595	2925	2925	2925	2925	0
65	20250121	194400	484034595	2925	2925	2925	2925	0
66	20250121	194300	484034595	2925	2925	2925	2925	0
67	20250121	194200	484034595	2925	2925	2925	2925	0
68	20250121	194100	484034595	2925	2925	2925	2925	0
69	20250121	194000	484034595	2925	2925	2925	2925	0
70	20250121	193900	484034595	2925	2925	2925	2925	0
71	20250121	193800	484034595	2925	2925	2925	2925	0
72	20250121	193700	484034595	2925	2925	2925	2925	0
73	20250121	193600	484034595	2925	2925	2925	2925	0
74	20250121	193500	484034595	2925	2925	2925	2925	0
75	20250121	193400	484034595	2925	2925	2925	2925	0
76	20250121	193300	484034595	2925	2925	2925	2925	0
77	20250121	193200	484034595	2925	2925	2925	2925	0
78	20250121	193100	484034595	2925	2925	2925	2925	0
79	20250121	193000	484034595	2925	2925	2925	2925	0
80	20250121	192900	484034595	2925	2925	2925	2925	0
81	20250121	192800	484034595	2925	2925	2925	2925	0
82	20250121	192700	484034595	2925	2925	2925	2925	0
83	20250121	192600	484034595	2925	2925	2925	2925	0
84	20250121	192500	484034595	2925	2925	2925	2925	0
85	20250121	192400	484034595	2925	2925	2925	2925	0
86	20250121	192300	484034595	2925	2925	2925	2925	0
87	20250121	192200	484034595	2925	2925	2925	2925	0
88	20250121	192100	484034595	2925	2925	2925	2925	0
89	20250121	192000	484034595	2925	2925	2925	2925	0
90	20250121	191900	484034595	2925	2925	2925	2925	0
91	20250121	191800	484034595	2925	2925	2925	2925	0
92	20250121	191700	484034595	2925	2925	2925	2925	3191
93	20250121	191600	484034595	2925	2925	2925	2925	0
94	20250121	191500	484034595	2925	2925	2925	2925	0
95	20250121	191400	484034595	2925	2925	2925	2925	0
96	20250121	191300	484034595	2925	2925	2925	2925	0
97	20250121	191200	484034595	2925	2925	2925	2925	0
98	20250121	191100	484034595	2925	2925	2925	2925	0
99	20250121	191000	484034595	2925	2925	2925	2925	0
100	20250121	190900	484034595	2925	2925	2925	2925	0
101	20250121	190800	484034595	2925	2925	2925	2925	0
102	20250121	190700	484034595	2925	2925	2925	2925	0
103	20250121	190600	484034595	2925	2925	2925	2925	0
104	20250121	190500	484034595	2925	2925	2925	2925	0
105	20250121	190400	484034595	2925	2925	2925	2925	0
106	20250121	190300	484034595	2925	2925	2925	2925	0
107	20250121	190200	484034595	2925	2925	2925	2925	0
108	20250121	190100	484034595	2925	2925	2925	2925	0
109	20250121	190000	484034595	2925	2925	2925	2925	0
110	20250121	185900	484034595	2925	2925	2925	2925	0
111	20250121	185800	484034595	2925	2925	2925	2925	0
112	20250121	185700	484034595	2925	2925	2925	2925	0
113	20250121	185600	484034595	2925	2925	2925	2925	0
114	20250121	185500	484034595	2925	2925	2925	2925	0
115	20250121	185400	484034595	2925	2925	2925	2925	0
116	20250121	185300	484034595	2925	2925	2925	2925	0
117	20250121	185200	484034595	2925	2925	2925	2925	0
118	20250121	185100	484034595	2925	2925	2925	2925	0
119	20250121	185000	484034595	2925	2925	2925	2925	0
120	20250121	184900	484034595	2925	2925	2925	2925	0
121	20250121	184800	484034595	2925	2925	2925	2925	0
122	20250121	184700	484034595	2925	2925	2925	2925	3191
123	20250121	184600	484034595	2925	2925	2925	2925	0
124	20250121	184500	484034595	2925	2925	2925	2925	0
125	20250121	184400	484034595	2925	2925	2925	2925	0
126	20250121	184300	484034595	2925	2925	2925	2925	0
127	20250121	184200	484034595	2925	2925	2925	2925	0
128	20250121	184100	484034595	2925	2925	2925	2925	0
129	20250121	184000	484034595	2925	2925	2925	2925	0
130	20250121	183900	484034595	2925	2925	2925	2925	0
131	20250121	183800	484034595	2925	2925	2925	2925	0
132	20250121	183700	484034595	2925	2925	2925	2925	0
133	20250121	183600	484034595	2925	2925	2925	2925	0
134	20250121	183500	484034595	2925	2925	2925	2925	0
135	20250121	183400	484034595	2925	2925	2925	2925	0
136	20250121	183300	484034595	2925	2925	2925	2925	0
137	20250121	183200	484034595	2925	2925	2925	2925	0
138	20250121	183100	484034595	2925	2925	2925	2925	0
139	20250121	183000	484034595	2925	2925	2925	2925	0
140	20250121	182900	484034595	2925	2925	2925	2925	0
141	20250121	182800	484034595	2925	2925	2925	2925	0
142	20250121	182700	484034595	2925	2925	2925	2925	0
143	20250121	182600	484034595	2925	2925	2925	2925	0
144	20250121	182500	484034595	2925	2925	2925	2925	0
145	20250121	182400	484034595	2925	2925	2925	2925	0
146	20250121	182300	484034595	2925	2925	2925	2925	0
147	20250121	182200	484034595	2925	2925	2925	2925	0
148	20250121	182100	484034595	2925	2925	2925	2925	0
149	20250121	182000	484034595	2925	2925	2925	2925	0
150	20250121	181900	484034595	2925	2925	2925	2925	0
151	20250121	181800	484034595	2925	2925	2925	2925	0
152	20250121	181700	484034595	2925	2925	2925	2925	3191
153	20250121	181600	484034595	2925	2925	2925	2925	0
154	20250121	181500	484034595	2925	2925	2925	2925	0
155	20250121	181400	484034595	2925	2925	2925	2925	0
156	20250121	181300	484034595	2925	2925	2925	2925	0
157	20250121	181200	484034595	2925	2925	2925	2925	0
158	20250121	181100	484034595	2925	2925	2925	2925	0
159	20250121	181000	484034595	2925	2925	2925	2925	0
160	20250121	180900	484034595	2925	2925	2925	2925	0
161	20250121	180800	484034595	2925	2925	2925	2925	0
162	20250121	180700	484034595	2925	2925	2925	2925	0
163	20250121	180600	484034595	2925	2925	2925	2925	0
164	20250121	180500	484034595	2925	2925	2925	2925	0
165	20250121	180400	484034595	2925	2925	2925	2925	0
166	20250121	180300	484034595	2925	2925	2925	2925	0
167	20250121	180200	484034595	2925	2925	2925	2925	0
168	20250121	180100	484034595	2925	2925	2925	2925	0
169	20250121	180000	484034595	2925	2925	2925	2925	0
170	20250121	175900	484034595	2925	2925	2925	2925	0
171	20250121	175800	484034595	2925	2925	2925	2925	0
172	20250121	175700	484034595	2925	2925	2925	2925	0
173	20250121	175600	484034595	2925	2925	2925	2925	0
174	20250121	175500	484034595	2925	2925	2925	2925	0
175	20250121	175400	484034595	2925	2925	2925	2925	0
176	20250121	175300	484034595	2925	2925	2925	2925	0
177	20250121	175200	484034595	2925	2925	2925	2925	0
178	20250121	175100	484034595	2925	2925	2925	2925	0
179	20250121	175000	484034595	2925	2925	2925	2925	0
180	20250121	174900	484034595	2925	2925	2925	2925	0
181	20250121	174800	484034595	2925	2925	2925	2925	0
182	20250121	174700	484034595	2925	2925	2925	2925	3191
183	20250121	174600	484034595	2925	2925	2925	2925	0
184	20250121	174500	484034595	2925	2925	2925	2925	0
185	20250121	174400	484034595	2925	2925	2925	2925	0
186	20250121	174300	484034595	2925	2925	2925	2925	0
187	20250121	174200	484034595	2925	2925	2925	2925	0
188	20250121	174100	484034595	2925	2925	2925	2925	0
189	20250121	174000	484034595	2925	2925	2925	2925	0
190	20250121	173900	484034595	2925	2925	2925	2925	0
191	20250121	173800	484034595	2925	2925	2925	2925	0
192	20250121	173700	484034595	2925	2925	2925	2925	0
193	20250121	173600	484034595	2925	2925	2925	2925	0
194	20250121	173500	484034595	2925	2925	2925	2925	0
195	20250121	173400	484034595	2925	2925	2925	2925	0
196	20250121	173300	484034595	2925	2925	2925	2925	0
197	20250121	173200	484034595	2925	2925	2925	2925	0
198	20250121	173100	484034595	2925	2925	2925	2925	0
199	20250121	173000	484034595	2925	2925	2925	2925	0
200	20250121	172900	484034595	2925	2925	2925	2925	0
201	20250121	172800	484034595	2925	2925	2925	2925	0
202	20250121	172700	484034595	2925	2925	2925	2925	0
203	20250121	172600	484034595	2925	2925	2925	2925	0
204	20250121	172500	484034595	2925	2925	2925	2925	0
205	20250121	172400	484034595	2925	2925	2925	2925	0
206	20250121	172300	484034595	2925	2925	2925	2925	0
207	20250121	172200	484034595	2925	2925	2925	2925	0
208	20250121	172100	484034595	2925	2925	2925	2925	0
209	20250121	172000	484034595	2925	2925	2925	2925	0
210	20250121	171900	484034595	2925	2925	2925	2925	0
211	20250121	171800	484034595	2925	2925	2925	2925	0
212	20250121	171700	484034595	2925	2925	2925	2925	3191
213	20250121	171600	484034595	2925	2925	2925	2925	0
214	20250121	171500	484034595	2925	2925	2925	2925	0
215	20250121	171400	484034595	2925	2925	2925	2925	0
216	20250121	171300	484034595	2925	2925	2925	2925	0
217	20250121	171200	484034595	2925	2925	2925	2925	0
218	20250121	171100	484034595	2925	2925	2925	2925	0
219	20250121	171000	484034595	2925	2925	2925	2925	0
220	20250121	170900	484034595	2925	2925	2925	2925	0
221	20250121	170800	484034595	2925	2925	2925	2925	0
222	20250121	170700	484034595	2925	2925	2925	2925	0
223	20250121	170600	484034595	2925	2925	2925	2925	0
224	20250121	170500	484034595	2925	2925	2925	2925	0
225	20250121	170400	484034595	2925	2925	2925	2925	0
226	20250121	170300	484034595	2925	2925	2925	2925	0
227	20250121	170200	484034595	2925	2925	2925	2925	0
228	20250121	170100	484034595	2925	2925	2925	2925	0
229	20250121	170000	484034595	2925	2925	2925	2925	0
230	20250121	165900	484034595	2925	2925	2925	2925	0
231	20250121	165800	484034595	2925	2925	2925	2925	0
232	20250121	165700	484034595	2925	2925	2925	2925	0
233	20250121	165600	484034595	2925	2925	2925	2925	0
234	20250121	165500	484034595	2925	2925	2925	2925	0
235	20250121	165400	484034595	2925	2925	2925	2925	0
236	20250121	165300	484034595	2925	2925	2925	2925	0
237	20250121	165200	484034595	2925	2925	2925	2925	0
238	20250121	165100	484034595	2925	2925	2925	2925	0
239	20250121	165000	484034595	2925	2925	2925	2925	0
240	20250121	164900	484034595	2925	2925	2925	2925	0
241	20250121	164800	484034595	2925	2925	2925	2925	0
242	20250121	164700	484034595	2925	2925	2925	2925	3191
243	20250121	164600	484034595	2925	2925	2925	2925	0
244	20250121	164500	484034595	2925	2925	2925	2925	0
245	20250121	164400	484034595	2925	2925	2925	2925	0
246	20250121	164300	484034595	2925	2925	2925	2925	0
247	20250121	164200	484034595	2925	2925	2925	2925	0
248	20250121	164100	484034595	2925	2925	2925	2925	0
249	20250121	164000	484034595	2925	2925	2925	2925	0
250	20250121	163900	484034595	2925	2925	2925	2925	0
251	20250121	163800	484034595	2925	2925	2925	2925	0
252	20250121	163700	484034595	2925	2925	2925	2925	0
253	20250121	163600	484034595	2925	2925	2925	2925	0
254	20250121	163500	484034595	2925	2925	2925	2925	0
255	20250121	163400	484034595	2925	2925	2925	2925	0
256	20250121	163300	484034595	2925	2925	2925	2925	0
257	20250121	163200	484034595	2925	2925	2925	2925	0
258	20250121	163100	484034595	2925	2925	2925	2925	0
259	20250121	163000	484034595	2925	2925	2925	2925	0
260	20250121	162900	484034595	2925	2925	2925	2925	0
261	20250121	162800	484034595	2925	2925	2925	2925	0
262	20250121	162700	484034595	2925	2925	2925	2925	0
263	20250121	162600	484034595	2925	2925	2925	2925	0
264	20250121	162500	484034595	2925	2925	2925	2925	0
265	20250121	162400	484034595	2925	2925	2925	2925	0
266	20250121	162300	484034595	2925	2925	2925	2925	0
267	20250121	162200	484034595	2925	2925	2925	2925	0
268	20250121	162100	484034595	2925	2925	2925	2925	0
269	20250121	162000	484034595	2925	2925	2925	2925	0
270	20250121	161900	484034595	2925	2925	2925	2925	0
271	20250121	161800	484034595	2925	2925	2925	2925	0
272	20250121	161700	484034595	2925	2925	2925	2925	3191
273	20250121	161600	484034595	2925	2925	2925	2925	0
274	20250121	161500	484034595	2925	2925	2925	2925	0
275	20250121	161400	484034595	2925	2925	2925	2925	0
276	20250121	161300	484034595	2925	2925	2925	2925	0
277	20250121	161200	484034595	2925	2925	2925	2925	0
278	20250121	161100	484034595	2925	2925	2925	2925	0
279	20250121	161000	484034595	2925	2925	2925	2925	0
280	20250121	160900	484034595	2925	2925	2925	2925	0
281	20250121	160800	484034595	2925	2925	2925	2925	0
282	20250121	160700	484034595	2925	2925	2925	2925	0
283	20250121	160600	484034595	2925	2925	2925	2925	0
284	20250121	160500	484034595	2925	2925	2925	2925	0
285	20250121	160400	484034595	2925	2925	2925	2925	0
286	20250121	160300	484034595	2925	2925	2925	2925	0
287	20250121	160200	484034595	2925	2925	2925	2925	0
288	20250121	160100	484034595	2925	2925	2925	2925	0
289	20250121	160000	484034595	2925	2925	2925	2925	0
290	20250121	155900	484034595	2925	2925	2925	2925	0
291	20250121	155800	484034595	2925	2925	2925	2925	0
292	20250121	155700	484034595	2925	2925	2925	2925	0
293	20250121	155600	484034595	2925	2925	2925	2925	0
294	20250121	155500	484034595	2925	2925	2925	2925	0
295	20250121	155400	484034595	2925	2925	2925	2925	0
296	20250121	155300	484034595	2925	2925	2925	2925	0
297	20250121	155200	484034595	2925	2925	2925	2925	0
298	20250121	155100	484034595	2925	2925	2925	2925	0
299	20250121	155000	484034595	2925	2925	2925	2925	0
300	20250121	154900	484034595	2925	2925	2925	2925	0
301	20250121	154800	484034595	2925	2925	2925	2925	0
302	20250121	154700	484034595	2925	2925	2925	2925	3191
303	20250121	154600	484034595	2925	2925	2925	2925	0
304	20250121	154500	484034595	2925	2925	2925	2925	0
305	20250121	154400	484034595	2925	2925	2925	2925	0
306	20250121	154300	484034595	2925	2925	2925	2925	0
307	20250121	154200	484034595	2925	2925	2925	2925	0
308	20250121	154100	484034595	2925	2925	2925	2925	0
309	20250121	154000	484034595	2925	2925	2925	2925	0
310	20250121	153900	484034595	2925	2925	2925	2925	0
311	20250121	153800	484034595	2925	2925	2925	2925	0
312	20250121	153700	484034595	2925	2925	2925	2925	0
313	20250121	153600	484034595	2925	2925	2925	2925	0
314	20250121	153500	484034595	2925	2925	2925	2925	0
315	20250121	153400	484034595	2925	2925	2925	2925	0
316	20250121	153300	484034595	2925	2925	2925	2925	0
317	20250121	153200	484034595	2925	2925	2925	2925	0
318	20250121	153100	484034595	2925	2925	2925	2925	0
319	20250121	153000	484034595	2925	2925	2925	2925	3191
320	20250121	152900	474700920	2950	2950	2950	2950	0
321	20250121	152800	474700920	2950	2950	2950	2950	0
322	20250121	152700	474700920	2950	2950	2950	2950	0
323	20250121	152600	474700920	2950	2950	2950	2950	0
324	20250121	152500	474700920	2950	2950	2950	2950	0
325	20250121	152400	474700920	2950	2950	2950	2950	0
326	20250121	152300	474700920	2950	2950	2950	2950	0
327	20250121	152200	474700920	2950	2950	2950	2950	0
328	20250121	152100	474700920	2950	2950	2950	2950	0
329	20250121	152000	474700920	2950	2950	2950	2950	0
330	20250121	151900	474700920	2950	2945	2950	2945	131
331	20250121	151800	474314970	2945	2950	2950	2925	35
332	20250121	151700	474212285	2950	2970	2970	2950	128
333	20250121	151600	473834660	2975	2950	2975	2950	331
334	20250121	151500	472852245	2920	2920	2920	2920	0
335	20250121	151400	472852245	2920	2915	2930	2915	2805
336	20250121	151300	464636025	2910	2910	2910	2910	0
337	20250121	151200	464636025	2910	2910	2910	2910	12
338	20250121	151100	464601105	2910	2910	2910	2910	155
339	20250121	151000	464150055	2910	2910	2910	2910	0
340	20250121	150900	464150055	2910	2910	2910	2910	260
341	20250121	150800	463393455	2905	2905	2905	2905	0
342	20250121	150700	463393455	2905	2905	2905	2905	0
343	20250121	150600	463393455	2905	2905	2905	2905	0
344	20250121	150500	463393455	2905	2910	2915	2905	234
345	20250121	150400	462712515	2920	2920	2920	2920	100
346	20250121	150300	462420515	2920	2920	2920	2920	0
347	20250121	150200	462420515	2920	2920	2920	2920	0
348	20250121	150100	462420515	2920	2920	2920	2920	0
349	20250121	150000	462420515	2920	2920	2920	2920	0
350	20250121	145900	462420515	2920	2920	2920	2920	1
351	20250121	145800	462417595	2915	2915	2915	2915	1
352	20250121	145700	462414680	2910	2920	2925	2910	505
353	20250121	145600	460938320	2925	2925	2925	2925	0
354	20250121	145500	460938320	2925	2925	2925	2925	0
355	20250121	145400	460938320	2925	2925	2925	2925	0
356	20250121	145300	460938320	2925	2925	2925	2925	1
357	20250121	145200	460935395	2930	2930	2930	2930	0
358	20250121	145100	460935395	2930	2925	2930	2905	1423
359	20250121	145000	456792740	2945	2945	2945	2945	0
360	20250121	144900	456792740	2945	2945	2945	2945	1
361	20250121	144800	456789795	2950	2950	2950	2950	0
362	20250121	144700	456789795	2950	2920	2950	2920	423
363	20250121	144600	455547755	2920	2920	2920	2920	270
364	20250121	144500	454759355	2920	2930	2930	2920	178
365	20250121	144400	454239585	2930	2930	2930	2930	1
366	20250121	144300	454236655	2925	2910	2925	2910	1000
367	20250121	144200	451315660	2910	2905	2910	2900	96
368	20250121	144100	451037185	2905	2905	2905	2905	0
369	20250121	144000	451037185	2905	2905	2905	2905	95
370	20250121	143900	450761210	2905	2900	2905	2900	2047
371	20250121	143800	444822175	2895	2895	2895	2895	0
372	20250121	143700	444822175	2895	2895	2895	2895	863
373	20250121	143600	442323790	2895	2895	2895	2895	0
374	20250121	143500	442323790	2895	2895	2895	2895	0
375	20250121	143400	442323790	2895	2895	2895	2895	1200
376	20250121	143300	438849790	2905	2905	2905	2905	0
377	20250121	143200	438849790	2905	2905	2905	2905	0
378	20250121	143100	438849790	2905	2905	2905	2905	0
379	20250121	143000	438849790	2905	2905	2905	2905	30
380	20250121	142900	438762640	2900	2895	2900	2890	2912
381	20250121	142800	430341810	2895	2900	2900	2895	108
382	20250121	142700	430028660	2900	2900	2900	2900	0
383	20250121	142600	430028660	2900	2910	2910	2895	2619
384	20250121	142500	422432900	2910	2910	2910	2910	0
385	20250121	142400	422432900	2910	2915	2915	2910	50
386	20250121	142300	422287380	2925	2925	2925	2925	237
387	20250121	142200	421594155	2925	2925	2925	2925	1
388	20250121	142100	421591230	2910	2910	2910	2910	0
389	20250121	142000	421591230	2910	2910	2910	2910	1
390	20250121	141900	421588320	2910	2910	2910	2910	50
391	20250121	141800	421442820	2910	2910	2910	2910	0
392	20250121	141700	421442820	2910	2910	2910	2910	0
393	20250121	141600	421442820	2910	2910	2910	2910	538
394	20250121	141500	419877240	2910	2910	2910	2910	17
395	20250121	141400	419827770	2895	2910	2910	2895	225
396	20250121	141300	419175640	2910	2910	2910	2910	153
397	20250121	141200	418730410	2905	2905	2905	2905	0
398	20250121	141100	418730410	2905	2895	2905	2895	1098
399	20250121	141000	415550720	2895	2895	2895	2895	139
400	20250121	140900	415148315	2895	2895	2895	2895	0
401	20250121	140800	415148315	2895	2895	2895	2895	0
402	20250121	140700	415148315	2895	2895	2895	2895	1496
403	20250121	140600	410817395	2895	2905	2905	2895	40
404	20250121	140500	410701465	2910	2910	2910	2910	1
405	20250121	140400	410698555	2905	2905	2905	2905	99
406	20250121	140300	410410960	2895	2895	2895	2895	100
407	20250121	140200	410121460	2895	2900	2900	2895	300
408	20250121	140100	409252295	2895	2900	2900	2895	273
409	20250121	140000	408461610	2905	2900	2905	2900	609
410	20250121	135900	406695505	2900	2900	2900	2900	0
411	20250121	135800	406695505	2900	2905	2905	2900	9661
412	20250121	135700	378672350	2905	2910	2925	2905	412
413	20250121	135600	377475395	2910	2915	2915	2910	3500
414	20250121	135500	367290080	2920	2920	2920	2920	500
415	20250121	135400	365830080	2910	2935	2935	2910	3897
416	20250121	135300	354458550	2950	2950	2950	2950	0
417	20250121	135200	354458550	2950	2950	2950	2950	0
418	20250121	135100	354458550	2950	2950	2950	2950	0
419	20250121	135000	354458550	2950	2950	2950	2950	0
420	20250121	134900	354458550	2950	2940	2950	2940	13
421	20250121	134800	354420300	2950	2950	2950	2950	0
422	20250121	134700	354420300	2950	2950	2950	2950	1
423	20250121	134600	354417350	2950	2950	2950	2950	4
424	20250121	134500	354405550	2935	2935	2935	2935	0
425	20250121	134400	354405550	2935	2940	2940	2935	1535
426	20250121	134300	349895325	2940	2940	2940	2940	0
427	20250121	134200	349895325	2940	2940	2940	2940	1
428	20250121	134100	349892385	2940	2940	2940	2940	43
429	20250121	134000	349765965	2950	2950	2950	2950	0
430	20250121	133900	349765965	2950	2950	2950	2950	0
431	20250121	133800	349765965	2950	2940	2950	2940	2
432	20250121	133700	349760075	2945	2945	2945	2945	0
433	20250121	133600	349760075	2945	2945	2945	2945	0
434	20250121	133500	349760075	2945	2945	2945	2945	0
435	20250121	133400	349760075	2945	2945	2945	2945	0
436	20250121	133300	349760075	2945	2945	2945	2945	2
437	20250121	133200	349754185	2950	2950	2950	2950	0
438	20250121	133100	349754185	2950	2950	2950	2950	65
439	20250121	133000	349562435	2950	2950	2950	2950	0
440	20250121	132900	349562435	2950	2950	2950	2950	0
441	20250121	132800	349562435	2950	2950	2950	2950	193
442	20250121	132700	348993085	2950	2950	2950	2950	55
443	20250121	132600	348830835	2950	2950	2950	2950	2
444	20250121	132500	348824935	2950	2950	2950	2950	338
445	20250121	132400	347827835	2950	2960	2960	2950	246
446	20250121	132300	347101925	2960	2960	2960	2960	1
447	20250121	132200	347098965	2960	2960	2960	2960	0
448	20250121	132100	347098965	2960	2960	2960	2960	0
449	20250121	132000	347098965	2960	2960	2960	2960	30
450	20250121	131900	347010165	2965	2965	2965	2965	0
451	20250121	131800	347010165	2965	2965	2965	2965	129
452	20250121	131700	346627680	2965	2965	2965	2965	8
453	20250121	131600	346603960	2965	2965	2965	2965	30
454	20250121	131500	346515010	2960	2960	2960	2960	326
455	20250121	131400	345550050	2960	2950	2960	2950	529
456	20250121	131300	343986800	2950	2950	2950	2950	100
457	20250121	131200	343691800	2940	2940	2940	2940	1000
458	20250121	131100	340751800	2945	2945	2945	2945	39
459	20250121	131000	340636945	2945	2945	2945	2945	161
460	20250121	130900	340162800	2940	2940	2940	2940	0
461	20250121	130800	340162800	2940	2940	2940	2940	100
462	20250121	130700	339868800	2940	2940	2940	2940	76
463	20250121	130600	339645360	2940	2940	2940	2940	1000
464	20250121	130500	336705360	2935	2935	2935	2935	333
465	20250121	130400	335728005	2935	2940	2940	2935	17
466	20250121	130300	335678105	2940	2940	2940	2940	0
467	20250121	130200	335678105	2940	2940	2940	2940	41
468	20250121	130100	335557565	2940	2940	2940	2940	0
469	20250121	130000	335557565	2940	2940	2940	2940	437
470	20250121	125900	334272785	2935	2935	2935	2935	0
471	20250121	125800	334272785	2935	2935	2935	2935	0
472	20250121	125700	334272785	2935	2935	2935	2935	0
473	20250121	125600	334272785	2935	2935	2935	2935	0
474	20250121	125500	334272785	2935	2935	2935	2935	1
475	20250121	125400	334269850	2930	2935	2935	2930	4
476	20250121	125300	334258120	2935	2935	2935	2935	28
477	20250121	125200	334175940	2925	2925	2925	2925	0
478	20250121	125100	334175940	2925	2925	2925	2925	0
479	20250121	125000	334175940	2925	2925	2925	2925	0
480	20250121	124900	334175940	2925	2925	2925	2925	0
481	20250121	124800	334175940	2925	2925	2925	2925	5
482	20250121	124700	334161315	2940	2935	2940	2935	34
483	20250121	124600	334061360	2930	2930	2930	2930	300
484	20250121	124500	333182360	2925	2925	2925	2925	1002
485	20250121	124400	330251510	2915	2920	2920	2915	568
486	20250121	124300	328595785	2925	2925	2925	2925	0
487	20250121	124200	328595785	2925	2925	2925	2925	0
488	20250121	124100	328595785	2925	2925	2925	2925	0
489	20250121	124000	328595785	2925	2925	2925	2925	7
490	20250121	123900	328575310	2915	2915	2915	2915	51
491	20250121	123800	328426645	2915	2915	2915	2915	200
492	20250121	123700	327843645	2915	2915	2915	2915	1
493	20250121	123600	327840730	2915	2915	2915	2915	5
494	20250121	123500	327826155	2920	2915	2920	2915	400
495	20250121	123400	326658655	2915	2915	2915	2915	250
496	20250121	123300	325929905	2920	2920	2920	2920	348
497	20250121	123200	324913745	2920	2920	2920	2920	809
498	20250121	123100	322551465	2925	2925	2925	2925	100
499	20250121	123000	322258965	2925	2925	2925	2925	0
500	20250121	122900	322258965	2925	2925	2925	2925	0
501	20250121	122800	322258965	2925	2920	2925	2920	205
502	20250121	122700	321659390	2920	2920	2920	2920	0
503	20250121	122600	321659390	2920	2920	2920	2920	0
504	20250121	122500	321659390	2920	2920	2920	2920	0
505	20250121	122400	321659390	2920	2920	2920	2920	0
506	20250121	122300	321659390	2920	2920	2920	2920	5
507	20250121	122200	321644790	2915	2915	2915	2915	66
508	20250121	122100	321452400	2915	2915	2915	2915	1085
509	20250121	122000	318289625	2930	2930	2930	2930	0
510	20250121	121900	318289625	2930	2920	2930	2920	122
511	20250121	121800	317932365	2920	2920	2920	2920	200
512	20250121	121700	317348365	2915	2915	2915	2915	0
513	20250121	121600	317348365	2915	2925	2925	2915	750
514	20250121	121500	315158705	2925	2925	2925	2925	0
515	20250121	121400	315158705	2925	2925	2925	2925	0
516	20250121	121300	315158705	2925	2925	2925	2925	0
517	20250121	121200	315158705	2925	2925	2925	2925	0
518	20250121	121100	315158705	2925	2925	2925	2925	0
519	20250121	121000	315158705	2925	2925	2925	2925	200
520	20250121	120900	314573705	2930	2925	2930	2925	213
521	20250121	120800	313949930	2925	2925	2925	2925	0
522	20250121	120700	313949930	2925	2925	2925	2925	249
523	20250121	120600	313221605	2920	2920	2920	2920	207
524	20250121	120500	312617165	2925	2925	2925	2925	1
525	20250121	120400	312614240	2925	2925	2925	2925	50
526	20250121	120300	312467990	2925	2925	2925	2925	52
527	20250121	120200	312315890	2925	2925	2925	2925	6
528	20250121	120100	312298340	2925	2925	2925	2925	0
529	20250121	120000	312298340	2925	2925	2925	2925	2
530	20250121	115900	312292490	2915	2915	2915	2915	0
531	20250121	115800	312292490	2915	2915	2915	2915	0
532	20250121	115700	312292490	2915	2915	2915	2915	31
533	20250121	115600	312202125	2915	2915	2915	2915	366
534	20250121	115500	311135235	2915	2915	2915	2915	0
535	20250121	115400	311135235	2915	2915	2915	2915	0
536	20250121	115300	311135235	2915	2915	2915	2915	0
537	20250121	115200	311135235	2915	2915	2915	2915	0
538	20250121	115100	311135235	2915	2915	2915	2915	0
539	20250121	115000	311135235	2915	2915	2915	2915	3
540	20250121	114900	311126490	2915	2915	2915	2915	0
541	20250121	114800	311126490	2915	2925	2925	2915	4095
542	20250121	114700	299182340	2920	2925	2925	2920	555
543	20250121	114600	297561465	2925	2925	2925	2925	1088
544	20250121	114500	294379065	2925	2925	2925	2925	3
545	20250121	114400	294370290	2925	2925	2925	2925	507
546	20250121	114300	292887315	2930	2930	2930	2930	0
547	20250121	114200	292887315	2930	2930	2930	2930	0
548	20250121	114100	292887315	2930	2930	2930	2930	71
549	20250121	114000	292679285	2930	2930	2930	2930	550
550	20250121	113900	291067785	2935	2935	2935	2935	2
551	20250121	113800	291061915	2935	2925	2935	2925	499
552	20250121	113700	289602320	2925	2925	2925	2925	0
553	20250121	113600	289602320	2925	2925	2925	2925	15
554	20250121	113500	289558445	2925	2925	2925	2925	1
555	20250121	113400	289555520	2925	2925	2925	2925	1
556	20250121	113300	289552595	2925	2925	2925	2925	1
557	20250121	113200	289549670	2925	2925	2925	2925	0
558	20250121	113100	289549670	2925	2925	2925	2925	0
559	20250121	113000	289549670	2925	2925	2925	2925	3
560	20250121	112900	289540895	2925	2925	2925	2925	20
561	20250121	112800	289482395	2930	2930	2930	2930	0
562	20250121	112700	289482395	2930	2930	2930	2930	0
563	20250121	112600	289482395	2930	2930	2930	2930	32
564	20250121	112500	289388635	2950	2950	2950	2950	0
565	20250121	112400	289388635	2950	2950	2950	2950	1
566	20250121	112300	289385685	2925	2950	2950	2925	2
567	20250121	112200	289379810	2925	2925	2925	2925	1
568	20250121	112100	289376885	2925	2925	2925	2925	0
569	20250121	112000	289376885	2925	2930	2930	2925	31
570	20250121	111900	289286065	2925	2935	2935	2925	300
571	20250121	111800	288406115	2955	2955	2955	2955	500
572	20250121	111700	286928615	2955	2955	2955	2955	0
573	20250121	111600	286928615	2955	2955	2955	2955	0
574	20250121	111500	286928615	2955	2955	2955	2955	4
575	20250121	111400	286916795	2960	2960	2960	2960	0
576	20250121	111300	286916795	2960	2950	2960	2950	1050
577	20250121	111200	283815350	2940	2940	2940	2940	0
578	20250121	111100	283815350	2940	2940	2940	2940	1130
579	20250121	111000	280493150	2950	2950	2950	2950	0
580	20250121	110900	280493150	2950	2945	2950	2945	492
581	20250121	110800	279041795	2940	2955	2955	2940	6
582	20250121	110700	279024140	2945	2940	2945	2940	123
583	20250121	110600	278662480	2940	2940	2940	2940	2
584	20250121	110500	278656600	2930	2930	2930	2930	0
585	20250121	110400	278656600	2930	2930	2930	2930	378
586	20250121	110300	277549060	2930	2930	2930	2930	622
587	20250121	110200	275726600	2930	2930	2930	2930	50
588	20250121	110100	275580100	2930	2940	2940	2930	10
589	20250121	110000	275550790	2930	2930	2930	2920	1494
590	20250121	105900	271173410	2930	2930	2930	2930	10
591	20250121	105800	271144110	2930	2930	2930	2920	6
592	20250121	105700	271126550	2925	2930	2930	2925	3
593	20250121	105600	271117770	2935	2920	2935	2920	8
594	20250121	105500	271094350	2935	2920	2935	2920	6
595	20250121	105400	271076770	2920	2920	2920	2920	286
596	20250121	105300	270241650	2935	2935	2935	2935	85
597	20250121	105200	269992175	2935	2935	2935	2935	0
598	20250121	105100	269992175	2935	2920	2935	2920	6
599	20250121	105000	269974610	2935	2935	2935	2920	11
600	20250121	104900	269942390	2920	2925	2940	2920	4691
601	20250121	104800	256244210	2940	2940	2940	2920	1010
602	20250121	104700	253294630	2940	2940	2940	2940	27
603	20250121	104600	253215250	2940	2945	2945	2940	11
604	20250121	104500	253182905	2935	2935	2935	2935	587
605	20250121	104400	251460060	2940	2940	2940	2940	1
606	20250121	104300	251457120	2935	2935	2935	2935	0
607	20250121	104200	251457120	2935	2935	2935	2935	0
608	20250121	104100	251457120	2935	2935	2935	2935	94
609	20250121	104000	251181230	2935	2940	2940	2935	11
610	20250121	103900	251148940	2935	2935	2935	2935	15
611	20250121	103800	251104915	2920	2920	2920	2920	560
612	20250121	103700	249469715	2920	2940	2940	2915	1445
613	20250121	103600	245242830	2940	2935	2940	2935	9
614	20250121	103500	245216390	2935	2935	2935	2935	4
615	20250121	103400	245204650	2930	2930	2930	2930	0
616	20250121	103300	245204650	2930	2930	2930	2930	0
617	20250121	103200	245204650	2930	2930	2930	2930	0
618	20250121	103100	245204650	2930	2930	2930	2930	51
619	20250121	103000	245055220	2930	2930	2930	2930	0
620	20250121	102900	245055220	2930	2930	2930	2930	0
621	20250121	102800	245055220	2930	2930	2930	2930	1137
622	20250121	102700	241723810	2930	2950	2950	2930	21
623	20250121	102600	241661880	2950	2950	2950	2950	0
624	20250121	102500	241661880	2950	2935	2950	2935	60
625	20250121	102400	241484985	2925	2925	2925	2925	0
626	20250121	102300	241484985	2925	2935	2935	2925	479
627	20250121	102200	240083645	2935	2935	2935	2935	1
628	20250121	102100	240080710	2950	2950	2950	2950	0
629	20250121	102000	240080710	2950	2950	2950	2950	0
630	20250121	101900	240080710	2950	2950	2950	2950	250
631	20250121	101800	239343210	2950	2945	2950	2945	8
632	20250121	101700	239319645	2950	2950	2950	2950	0
633	20250121	101600	239319645	2950	2950	2950	2950	2
634	20250121	101500	239313745	2950	2950	2950	2950	50
635	20250121	101400	239166245	2950	2950	2950	2950	1
636	20250121	101300	239163295	2945	2945	2945	2945	22
637	20250121	101200	239098505	2925	2920	2950	2920	4157
638	20250121	101100	226926395	2920	2920	2920	2920	2
639	20250121	101000	226920555	2920	2920	2920	2920	100
640	20250121	100900	226628555	2925	2925	2925	2925	0
641	20250121	100800	226628555	2925	2925	2925	2925	1
642	20250121	100700	226625630	2915	2925	2925	2915	92
643	20250121	100600	226356550	2925	2925	2925	2925	1
644	20250121	100500	226353625	2905	2905	2905	2905	336
645	20250121	100400	225377545	2925	2925	2925	2925	30
646	20250121	100300	225289795	2925	2925	2925	2925	0
647	20250121	100200	225289795	2925	2925	2925	2905	30
648	20250121	100100	225202225	2925	2925	2925	2920	68
649	20250121	100000	225003575	2925	2925	2925	2925	3
650	20250121	095900	224994800	2925	2925	2925	2925	299
651	20250121	095800	224120225	2900	2900	2900	2900	0
652	20250121	095700	224120225	2900	2900	2900	2900	50
653	20250121	095600	223975225	2900	2900	2900	2900	300
654	20250121	095500	223105225	2900	2900	2900	2900	9
655	20250121	095400	223079125	2900	2905	2905	2900	973
656	20250121	095300	220256020	2900	2930	2930	2900	752
657	20250121	095200	218067650	2930	2930	2930	2930	2
658	20250121	095100	218061790	2920	2930	2930	2920	52
659	20250121	095000	217909685	2915	2910	2915	2910	1471
660	20250121	094900	213625845	2910	2900	2910	2895	1793
661	20250121	094800	208427585	2900	2905	2910	2900	2021
662	20250121	094700	202558745	2895	2890	2900	2890	1517
663	20250121	094600	198166885	2890	2910	2910	2890	2066
664	20250121	094500	192193825	2910	2910	2910	2895	871
665	20250121	094400	189668270	2930	2930	2950	2900	10653
666	20250121	094300	158670400	2950	2950	2950	2925	10404
667	20250121	094200	128161820	2950	2950	2950	2950	45
668	20250121	094100	128029070	2950	2950	2950	2935	29
669	20250121	094000	127943840	2955	2940	2955	2940	2701
670	20250121	093900	120002840	2940	2940	2940	2940	868
671	20250121	093800	117450920	2940	2955	2955	2940	4160
672	20250121	093700	105179120	2960	2965	2965	2960	1068
673	20250121	093600	102017790	2970	2970	2970	2970	0
674	20250121	093500	102017790	2970	2970	2970	2965	4
675	20250121	093400	102005920	2975	2975	2975	2975	1
676	20250121	093300	102002945	2960	2960	2965	2960	342
677	20250121	093200	100989475	2950	2970	2970	2950	1496
678	20250121	093100	96561770	2970	2970	2970	2970	1051
679	20250121	093000	93440300	2990	2990	2990	2990	132
680	20250121	092900	93045620	2985	2970	2985	2970	1803
681	20250121	092800	87663750	2970	2970	2970	2970	501
682	20250121	092700	86175780	2970	2970	2970	2970	200
683	20250121	092600	85581780	2970	2985	2985	2970	3587
684	20250121	092500	74885960	2985	2990	2990	2985	224
685	20250121	092400	74216205	3010	3010	3010	3010	6
686	20250121	092300	74198145	3015	3015	3015	3015	0
687	20250121	092200	74198145	3015	3010	3015	3010	164
688	20250121	092100	73704500	2990	2990	2990	2990	20
689	20250121	092000	73644700	2990	2995	2995	2980	1353
690	20250121	091900	69605940	3000	3005	3005	3000	162
691	20250121	091800	69119455	3005	3015	3015	3005	68
692	20250121	091700	68914915	3015	3015	3015	3005	366
693	20250121	091600	67813985	3015	3020	3020	3015	516
694	20250121	091500	66258155	3060	3025	3065	3010	3585
695	20250121	091400	55386280	3010	2975	3010	2975	4146
696	20250121	091300	42969925	2970	2970	2970	2970	10
697	20250121	091200	42940225	2950	2970	2970	2950	77
698	20250121	091100	42712435	2975	2960	2975	2960	204
699	20250121	091000	42108075	2960	2955	2960	2935	735
700	20250121	090900	39938600	2955	2950	2955	2930	3474
701	20250121	090800	29739955	2955	2960	2960	2950	3235
702	20250121	090700	20190640	2955	2980	2980	2955	36
703	20250121	090600	20083600	2955	2955	2955	2955	6
704	20250121	090500	20065870	2955	2985	2985	2955	1526
705	20250121	090400	15545530	2990	2985	2990	2985	38
706	20250121	090300	15431955	2970	2970	2990	2970	1282
707	20250121	090200	11623395	2970	2985	2995	2965	1292
708	20250121	090100	7780675	2985	2985	2985	2975	171
709	20250121	090000	7271030	2985	2990	2990	2985	2432