KissMeData/041650/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	192600	93244400	2990	2990	2990	2990	1702
3	20250123	192500	93244400	2990	2990	2990	2990	0
4	20250123	192400	93244400	2990	2990	2990	2990	0
5	20250123	192300	93244400	2990	2990	2990	2990	0
6	20250123	192200	93244400	2990	2990	2990	2990	0
7	20250123	192100	93244400	2990	2990	2990	2990	0
8	20250123	192000	93244400	2990	2990	2990	2990	0
9	20250123	191900	93244400	2990	2990	2990	2990	0
10	20250123	191800	93244400	2990	2990	2990	2990	0
11	20250123	191700	93244400	2990	2990	2990	2990	0
12	20250123	191600	93244400	2990	2990	2990	2990	0
13	20250123	191500	93244400	2990	2990	2990	2990	0
14	20250123	191400	93244400	2990	2990	2990	2990	0
15	20250123	191300	93244400	2990	2990	2990	2990	0
16	20250123	191200	93244400	2990	2990	2990	2990	0
17	20250123	191100	93244400	2990	2990	2990	2990	0
18	20250123	191000	93244400	2990	2990	2990	2990	0
19	20250123	190900	93244400	2990	2990	2990	2990	0
20	20250123	190800	93244400	2990	2990	2990	2990	0
21	20250123	190700	93244400	2990	2990	2990	2990	0
22	20250123	190600	93244400	2990	2990	2990	2990	0
23	20250123	190500	93244400	2990	2990	2990	2990	0
24	20250123	190400	93244400	2990	2990	2990	2990	0
25	20250123	190300	93244400	2990	2990	2990	2990	0
26	20250123	190200	93244400	2990	2990	2990	2990	0
27	20250123	190100	93244400	2990	2990	2990	2990	0
28	20250123	190000	93244400	2990	2990	2990	2990	0
29	20250123	185900	93244400	2990	2990	2990	2990	0
30	20250123	185800	93244400	2990	2990	2990	2990	0
31	20250123	185700	93244400	2990	2990	2990	2990	0
32	20250123	185600	93244400	2990	2990	2990	2990	1702
33	20250123	185500	93244400	2990	2990	2990	2990	0
34	20250123	185400	93244400	2990	2990	2990	2990	0
35	20250123	185300	93244400	2990	2990	2990	2990	0
36	20250123	185200	93244400	2990	2990	2990	2990	0
37	20250123	185100	93244400	2990	2990	2990	2990	0
38	20250123	185000	93244400	2990	2990	2990	2990	0
39	20250123	184900	93244400	2990	2990	2990	2990	0
40	20250123	184800	93244400	2990	2990	2990	2990	0
41	20250123	184700	93244400	2990	2990	2990	2990	0
42	20250123	184600	93244400	2990	2990	2990	2990	0
43	20250123	184500	93244400	2990	2990	2990	2990	0
44	20250123	184400	93244400	2990	2990	2990	2990	0
45	20250123	184300	93244400	2990	2990	2990	2990	0
46	20250123	184200	93244400	2990	2990	2990	2990	0
47	20250123	184100	93244400	2990	2990	2990	2990	0
48	20250123	184000	93244400	2990	2990	2990	2990	0
49	20250123	183900	93244400	2990	2990	2990	2990	0
50	20250123	183800	93244400	2990	2990	2990	2990	0
51	20250123	183700	93244400	2990	2990	2990	2990	0
52	20250123	183600	93244400	2990	2990	2990	2990	0
53	20250123	183500	93244400	2990	2990	2990	2990	0
54	20250123	183400	93244400	2990	2990	2990	2990	0
55	20250123	183300	93244400	2990	2990	2990	2990	0
56	20250123	183200	93244400	2990	2990	2990	2990	0
57	20250123	183100	93244400	2990	2990	2990	2990	0
58	20250123	183000	93244400	2990	2990	2990	2990	0
59	20250123	182900	93244400	2990	2990	2990	2990	0
60	20250123	182800	93244400	2990	2990	2990	2990	0
61	20250123	182700	93244400	2990	2990	2990	2990	0
62	20250123	182600	93244400	2990	2990	2990	2990	1702
63	20250123	182500	93244400	2990	2990	2990	2990	0
64	20250123	182400	93244400	2990	2990	2990	2990	0
65	20250123	182300	93244400	2990	2990	2990	2990	0
66	20250123	182200	93244400	2990	2990	2990	2990	0
67	20250123	182100	93244400	2990	2990	2990	2990	0
68	20250123	182000	93244400	2990	2990	2990	2990	0
69	20250123	181900	93244400	2990	2990	2990	2990	0
70	20250123	181800	93244400	2990	2990	2990	2990	0
71	20250123	181700	93244400	2990	2990	2990	2990	0
72	20250123	181600	93244400	2990	2990	2990	2990	0
73	20250123	181500	93244400	2990	2990	2990	2990	0
74	20250123	181400	93244400	2990	2990	2990	2990	0
75	20250123	181300	93244400	2990	2990	2990	2990	0
76	20250123	181200	93244400	2990	2990	2990	2990	0
77	20250123	181100	93244400	2990	2990	2990	2990	0
78	20250123	181000	93244400	2990	2990	2990	2990	0
79	20250123	180900	93244400	2990	2990	2990	2990	0
80	20250123	180800	93244400	2990	2990	2990	2990	0
81	20250123	180700	93244400	2990	2990	2990	2990	0
82	20250123	180600	93244400	2990	2990	2990	2990	0
83	20250123	180500	93244400	2990	2990	2990	2990	0
84	20250123	180400	93244400	2990	2990	2990	2990	0
85	20250123	180300	93244400	2990	2990	2990	2990	0
86	20250123	180200	93244400	2990	2990	2990	2990	0
87	20250123	180100	93244400	2990	2990	2990	2990	0
88	20250123	180000	93244400	2990	2990	2990	2990	0
89	20250123	175900	93244400	2990	2990	2990	2990	0
90	20250123	175800	93244400	2990	2990	2990	2990	0
91	20250123	175700	93244400	2990	2990	2990	2990	0
92	20250123	175600	93244400	2990	2990	2990	2990	1702
93	20250123	175500	93244400	2990	2990	2990	2990	0
94	20250123	175400	93244400	2990	2990	2990	2990	0
95	20250123	175300	93244400	2990	2990	2990	2990	0
96	20250123	175200	93244400	2990	2990	2990	2990	0
97	20250123	175100	93244400	2990	2990	2990	2990	0
98	20250123	175000	93244400	2990	2990	2990	2990	0
99	20250123	174900	93244400	2990	2990	2990	2990	0
100	20250123	174800	93244400	2990	2990	2990	2990	0
101	20250123	174700	93244400	2990	2990	2990	2990	0
102	20250123	174600	93244400	2990	2990	2990	2990	0
103	20250123	174500	93244400	2990	2990	2990	2990	0
104	20250123	174400	93244400	2990	2990	2990	2990	0
105	20250123	174300	93244400	2990	2990	2990	2990	0
106	20250123	174200	93244400	2990	2990	2990	2990	0
107	20250123	174100	93244400	2990	2990	2990	2990	0
108	20250123	174000	93244400	2990	2990	2990	2990	0
109	20250123	173900	93244400	2990	2990	2990	2990	0
110	20250123	173800	93244400	2990	2990	2990	2990	0
111	20250123	173700	93244400	2990	2990	2990	2990	0
112	20250123	173600	93244400	2990	2990	2990	2990	0
113	20250123	173500	93244400	2990	2990	2990	2990	0
114	20250123	173400	93244400	2990	2990	2990	2990	0
115	20250123	173300	93244400	2990	2990	2990	2990	0
116	20250123	173200	93244400	2990	2990	2990	2990	0
117	20250123	173100	93244400	2990	2990	2990	2990	0
118	20250123	173000	93244400	2990	2990	2990	2990	0
119	20250123	172900	93244400	2990	2990	2990	2990	0
120	20250123	172800	93244400	2990	2990	2990	2990	0
121	20250123	172700	93244400	2990	2990	2990	2990	0
122	20250123	172600	93244400	2990	2990	2990	2990	1702
123	20250123	172500	93244400	2990	2990	2990	2990	0
124	20250123	172400	93244400	2990	2990	2990	2990	0
125	20250123	172300	93244400	2990	2990	2990	2990	0
126	20250123	172200	93244400	2990	2990	2990	2990	0
127	20250123	172100	93244400	2990	2990	2990	2990	0
128	20250123	172000	93244400	2990	2990	2990	2990	0
129	20250123	171900	93244400	2990	2990	2990	2990	0
130	20250123	171800	93244400	2990	2990	2990	2990	0
131	20250123	171700	93244400	2990	2990	2990	2990	0
132	20250123	171600	93244400	2990	2990	2990	2990	0
133	20250123	171500	93244400	2990	2990	2990	2990	0
134	20250123	171400	93244400	2990	2990	2990	2990	0
135	20250123	171300	93244400	2990	2990	2990	2990	0
136	20250123	171200	93244400	2990	2990	2990	2990	0
137	20250123	171100	93244400	2990	2990	2990	2990	0
138	20250123	171000	93244400	2990	2990	2990	2990	0
139	20250123	170900	93244400	2990	2990	2990	2990	0
140	20250123	170800	93244400	2990	2990	2990	2990	0
141	20250123	170700	93244400	2990	2990	2990	2990	0
142	20250123	170600	93244400	2990	2990	2990	2990	0
143	20250123	170500	93244400	2990	2990	2990	2990	0
144	20250123	170400	93244400	2990	2990	2990	2990	0
145	20250123	170300	93244400	2990	2990	2990	2990	0
146	20250123	170200	93244400	2990	2990	2990	2990	0
147	20250123	170100	93244400	2990	2990	2990	2990	0
148	20250123	170000	93244400	2990	2990	2990	2990	0
149	20250123	165900	93244400	2990	2990	2990	2990	0
150	20250123	165800	93244400	2990	2990	2990	2990	0
151	20250123	165700	93244400	2990	2990	2990	2990	0
152	20250123	165600	93244400	2990	2990	2990	2990	1702
153	20250123	165500	93244400	2990	2990	2990	2990	0
154	20250123	165400	93244400	2990	2990	2990	2990	0
155	20250123	165300	93244400	2990	2990	2990	2990	0
156	20250123	165200	93244400	2990	2990	2990	2990	0
157	20250123	165100	93244400	2990	2990	2990	2990	0
158	20250123	165000	93244400	2990	2990	2990	2990	0
159	20250123	164900	93244400	2990	2990	2990	2990	0
160	20250123	164800	93244400	2990	2990	2990	2990	0
161	20250123	164700	93244400	2990	2990	2990	2990	0
162	20250123	164600	93244400	2990	2990	2990	2990	0
163	20250123	164500	93244400	2990	2990	2990	2990	0
164	20250123	164400	93244400	2990	2990	2990	2990	0
165	20250123	164300	93244400	2990	2990	2990	2990	0
166	20250123	164200	93244400	2990	2990	2990	2990	0
167	20250123	164100	93244400	2990	2990	2990	2990	0
168	20250123	164000	93244400	2990	2990	2990	2990	0
169	20250123	163900	93244400	2990	2990	2990	2990	0
170	20250123	163800	93244400	2990	2990	2990	2990	0
171	20250123	163700	93244400	2990	2990	2990	2990	0
172	20250123	163600	93244400	2990	2990	2990	2990	0
173	20250123	163500	93244400	2990	2990	2990	2990	0
174	20250123	163400	93244400	2990	2990	2990	2990	0
175	20250123	163300	93244400	2990	2990	2990	2990	0
176	20250123	163200	93244400	2990	2990	2990	2990	0
177	20250123	163100	93244400	2990	2990	2990	2990	0
178	20250123	163000	93244400	2990	2990	2990	2990	0
179	20250123	162900	93244400	2990	2990	2990	2990	0
180	20250123	162800	93244400	2990	2990	2990	2990	0
181	20250123	162700	93244400	2990	2990	2990	2990	0
182	20250123	162600	93244400	2990	2990	2990	2990	1702
183	20250123	162500	93244400	2990	2990	2990	2990	0
184	20250123	162400	93244400	2990	2990	2990	2990	0
185	20250123	162300	93244400	2990	2990	2990	2990	0
186	20250123	162200	93244400	2990	2990	2990	2990	0
187	20250123	162100	93244400	2990	2990	2990	2990	0
188	20250123	162000	93244400	2990	2990	2990	2990	0
189	20250123	161900	93244400	2990	2990	2990	2990	0
190	20250123	161800	93244400	2990	2990	2990	2990	0
191	20250123	161700	93244400	2990	2990	2990	2990	0
192	20250123	161600	93244400	2990	2990	2990	2990	0
193	20250123	161500	93244400	2990	2990	2990	2990	0
194	20250123	161400	93244400	2990	2990	2990	2990	0
195	20250123	161300	93244400	2990	2990	2990	2990	0
196	20250123	161200	93244400	2990	2990	2990	2990	0
197	20250123	161100	93244400	2990	2990	2990	2990	0
198	20250123	161000	93244400	2990	2990	2990	2990	0
199	20250123	160900	93244400	2990	2990	2990	2990	0
200	20250123	160800	93244400	2990	2990	2990	2990	0
201	20250123	160700	93244400	2990	2990	2990	2990	0
202	20250123	160600	93244400	2990	2990	2990	2990	0
203	20250123	160500	93244400	2990	2990	2990	2990	0
204	20250123	160400	93244400	2990	2990	2990	2990	0
205	20250123	160300	93244400	2990	2990	2990	2990	0
206	20250123	160200	93244400	2990	2990	2990	2990	0
207	20250123	160100	93244400	2990	2990	2990	2990	0
208	20250123	160000	93244400	2990	2990	2990	2990	0
209	20250123	155900	93244400	2990	2990	2990	2990	0
210	20250123	155800	93244400	2990	2990	2990	2990	0
211	20250123	155700	93244400	2990	2990	2990	2990	0
212	20250123	155600	93244400	2990	2990	2990	2990	1702
213	20250123	155500	93244400	2990	2990	2990	2990	0
214	20250123	155400	93244400	2990	2990	2990	2990	0
215	20250123	155300	93244400	2990	2990	2990	2990	0
216	20250123	155200	93244400	2990	2990	2990	2990	0
217	20250123	155100	93244400	2990	2990	2990	2990	0
218	20250123	155000	93244400	2990	2990	2990	2990	0
219	20250123	154900	93244400	2990	2990	2990	2990	0
220	20250123	154800	93244400	2990	2990	2990	2990	0
221	20250123	154700	93244400	2990	2990	2990	2990	0
222	20250123	154600	93244400	2990	2990	2990	2990	0
223	20250123	154500	93244400	2990	2990	2990	2990	0
224	20250123	154400	93244400	2990	2990	2990	2990	0
225	20250123	154300	93244400	2990	2990	2990	2990	0
226	20250123	154200	93244400	2990	2990	2990	2990	0
227	20250123	154100	93244400	2990	2990	2990	2990	0
228	20250123	154000	93244400	2990	2990	2990	2990	0
229	20250123	153900	93244400	2990	2990	2990	2990	0
230	20250123	153800	93244400	2990	2990	2990	2990	0
231	20250123	153700	93244400	2990	2990	2990	2990	0
232	20250123	153600	93244400	2990	2990	2990	2990	0
233	20250123	153500	93244400	2990	2990	2990	2990	0
234	20250123	153400	93244400	2990	2990	2990	2990	0
235	20250123	153300	93244400	2990	2990	2990	2990	0
236	20250123	153200	93244400	2990	2990	2990	2990	0
237	20250123	153100	93244400	2990	2990	2990	2990	0
238	20250123	153000	93244400	2990	2990	2990	2990	1702
239	20250123	152900	88155420	2945	2945	2945	2945	0
240	20250123	152800	88155420	2945	2945	2945	2945	0
241	20250123	152700	88155420	2945	2945	2945	2945	0
242	20250123	152600	88155420	2945	2945	2945	2945	0
243	20250123	152500	88155420	2945	2945	2945	2945	0
244	20250123	152400	88155420	2945	2945	2945	2945	0
245	20250123	152300	88155420	2945	2945	2945	2945	0
246	20250123	152200	88155420	2945	2945	2945	2945	0
247	20250123	152100	88155420	2945	2945	2945	2945	0
248	20250123	152000	88155420	2945	2945	2945	2945	0
249	20250123	151900	88155420	2945	2945	2945	2945	0
250	20250123	151800	88155420	2945	2945	2945	2945	1
251	20250123	151700	88152475	2945	2945	2945	2945	1
252	20250123	151600	88149530	2945	2945	2945	2945	1
253	20250123	151500	88146585	2945	2945	2945	2945	1
254	20250123	151400	88143640	2945	2940	2945	2940	2
255	20250123	151300	88137755	2940	2940	2940	2940	101
256	20250123	151200	87840815	2950	2940	2950	2940	11
257	20250123	151100	87808375	2940	2940	2940	2940	1
258	20250123	151000	87805435	2940	2940	2940	2940	2
259	20250123	150900	87799555	2970	2940	2970	2940	11
260	20250123	150800	87767040	2940	2950	2950	2940	11
261	20250123	150700	87734600	2940	2940	2945	2940	238
262	20250123	150600	87034685	2940	2940	2940	2940	195
263	20250123	150500	86461385	2940	2940	2940	2940	1
264	20250123	150400	86458445	2945	2945	2945	2945	39
265	20250123	150300	86343590	2940	2945	2945	2940	77
266	20250123	150200	86116830	2940	2945	2945	2940	500
267	20250123	150100	84644335	2950	2950	2950	2950	1
268	20250123	150000	84641385	2950	2950	2950	2950	1
269	20250123	145900	84638435	2950	2950	2950	2950	1
270	20250123	145800	84635485	2950	2950	2950	2950	2
271	20250123	145700	84629585	2945	2945	2945	2945	1
272	20250123	145600	84626640	2945	2945	2945	2945	1
273	20250123	145500	84623695	2945	2945	2945	2945	1
274	20250123	145400	84620750	2945	2945	2945	2945	2
275	20250123	145300	84614860	2950	2950	2950	2950	1
276	20250123	145200	84611910	2950	2950	2950	2950	1
277	20250123	145100	84608960	2950	2950	2950	2950	1
278	20250123	145000	84606010	2945	2945	2945	2945	0
279	20250123	144900	84606010	2945	2945	2945	2945	0
280	20250123	144800	84606010	2945	2945	2945	2945	0
281	20250123	144700	84606010	2945	2945	2945	2945	0
282	20250123	144600	84606010	2945	2945	2945	2945	0
283	20250123	144500	84606010	2945	2945	2945	2945	0
284	20250123	144400	84606010	2945	2945	2945	2945	0
285	20250123	144300	84606010	2945	2945	2945	2945	0
286	20250123	144200	84606010	2945	2945	2945	2945	0
287	20250123	144100	84606010	2945	2945	2945	2945	0
288	20250123	144000	84606010	2945	2945	2945	2945	0
289	20250123	143900	84606010	2945	2945	2945	2945	0
290	20250123	143800	84606010	2945	2945	2945	2945	0
291	20250123	143700	84606010	2945	2945	2945	2945	0
292	20250123	143600	84606010	2945	2945	2945	2945	0
293	20250123	143500	84606010	2945	2945	2945	2945	0
294	20250123	143400	84606010	2945	2945	2945	2945	0
295	20250123	143300	84606010	2945	2945	2945	2945	416
296	20250123	143200	83380890	2945	2970	2970	2945	285
297	20250123	143100	82541540	2945	2945	2945	2945	0
298	20250123	143000	82541540	2945	2945	2945	2945	0
299	20250123	142900	82541540	2945	2945	2945	2945	8
300	20250123	142800	82517980	2950	2950	2950	2950	25
301	20250123	142700	82444230	2945	2945	2945	2945	0
302	20250123	142600	82444230	2945	2945	2945	2945	33
303	20250123	142500	82347045	2945	2945	2945	2945	0
304	20250123	142400	82347045	2945	2945	2945	2945	0
305	20250123	142300	82347045	2945	2945	2945	2945	34
306	20250123	142200	82246915	2945	2945	2945	2945	0
307	20250123	142100	82246915	2945	2945	2945	2945	0
308	20250123	142000	82246915	2945	2945	2945	2945	62
309	20250123	141900	82064325	2945	2945	2945	2945	0
310	20250123	141800	82064325	2945	2945	2945	2945	0
311	20250123	141700	82064325	2945	2945	2945	2945	33
312	20250123	141600	81967140	2950	2950	2950	2950	0
313	20250123	141500	81967140	2950	2950	2950	2950	0
314	20250123	141400	81967140	2950	2950	2950	2950	34
315	20250123	141300	81866840	2945	2945	2945	2945	0
316	20250123	141200	81866840	2945	2945	2945	2945	0
317	20250123	141100	81866840	2945	2950	2950	2945	43
318	20250123	141000	81740155	2950	2950	2950	2950	0
319	20250123	140900	81740155	2950	2950	2950	2950	0
320	20250123	140800	81740155	2950	2950	2950	2950	33
321	20250123	140700	81642805	2950	2950	2950	2950	0
322	20250123	140600	81642805	2950	2950	2950	2950	34
323	20250123	140500	81542505	2950	2950	2950	2950	0
324	20250123	140400	81542505	2950	2950	2950	2950	0
325	20250123	140300	81542505	2950	2950	2950	2950	33
326	20250123	140200	81445155	2965	2965	2965	2965	0
327	20250123	140100	81445155	2965	2965	2965	2965	88
328	20250123	140000	81184235	2950	2950	2950	2950	33
329	20250123	135900	81086885	2970	2970	2970	2970	0
330	20250123	135800	81086885	2970	2970	2970	2970	124
331	20250123	135700	80718605	2945	2945	2945	2945	34
332	20250123	135600	80618475	2945	2945	2945	2945	0
333	20250123	135500	80618475	2945	2945	2945	2945	0
334	20250123	135400	80618475	2945	2945	2945	2945	33
335	20250123	135300	80521290	2945	2945	2945	2945	0
336	20250123	135200	80521290	2945	2945	2945	2945	0
337	20250123	135100	80521290	2945	2945	2945	2945	33
338	20250123	135000	80424105	2945	2945	2945	2945	0
339	20250123	134900	80424105	2945	2945	2945	2945	0
340	20250123	134800	80424105	2945	2945	2945	2945	34
341	20250123	134700	80323975	2945	2945	2945	2945	0
342	20250123	134600	80323975	2945	2945	2945	2945	0
343	20250123	134500	80323975	2945	2945	2945	2945	33
344	20250123	134400	80226790	2950	2950	2950	2950	0
345	20250123	134300	80226790	2950	2950	2950	2950	33
346	20250123	134200	80129440	2950	2950	2950	2950	0
347	20250123	134100	80129440	2950	2950	2950	2950	0
348	20250123	134000	80129440	2950	2950	2950	2950	34
349	20250123	133900	80029140	2945	2940	2945	2940	1693
350	20250123	133800	75043270	2935	2935	2935	2935	0
351	20250123	133700	75043270	2935	2935	2935	2935	33
352	20250123	133600	74946415	2940	2940	2940	2940	1016
353	20250123	133500	71959375	2935	2935	2935	2935	0
354	20250123	133400	71959375	2935	2940	2940	2935	1053
355	20250123	133300	68863720	2935	2935	2935	2935	0
356	20250123	133200	68863720	2935	2935	2935	2935	0
357	20250123	133100	68863720	2935	2935	2935	2935	34
358	20250123	133000	68763930	2940	2940	2940	2940	50
359	20250123	132900	68616930	2935	2935	2935	2935	0
360	20250123	132800	68616930	2935	2935	2935	2935	33
361	20250123	132700	68520075	2935	2935	2935	2935	0
362	20250123	132600	68520075	2935	2935	2935	2935	0
363	20250123	132500	68520075	2935	2935	2935	2935	33
364	20250123	132400	68423220	2935	2935	2935	2935	0
365	20250123	132300	68423220	2935	2935	2935	2935	34
366	20250123	132200	68323430	2935	2935	2935	2935	0
367	20250123	132100	68323430	2935	2935	2935	2935	0
368	20250123	132000	68323430	2935	2935	2935	2935	33
369	20250123	131900	68226575	2935	2940	2940	2935	25
370	20250123	131800	68153175	2940	2940	2940	2940	0
371	20250123	131700	68153175	2940	2940	2940	2940	841
372	20250123	131600	65680635	2945	2945	2945	2945	17
373	20250123	131500	65630570	2945	2945	2945	2945	50
374	20250123	131400	65483320	2940	2945	2945	2940	277
375	20250123	131300	64667725	2945	2945	2945	2945	0
376	20250123	131200	64667725	2945	2945	2945	2945	0
377	20250123	131100	64667725	2945	2945	2945	2945	33
378	20250123	131000	64570540	2940	2940	2940	2940	0
379	20250123	130900	64570540	2940	2940	2940	2940	0
380	20250123	130800	64570540	2940	2940	2940	2940	33
381	20250123	130700	64473520	2940	2940	2940	2940	0
382	20250123	130600	64473520	2940	2940	2940	2940	0
383	20250123	130500	64473520	2940	2940	2940	2940	34
384	20250123	130400	64373560	2950	2950	2950	2950	0
385	20250123	130300	64373560	2950	2950	2950	2950	0
386	20250123	130200	64373560	2950	2950	2950	2950	100
387	20250123	130100	64078560	2940	2940	2940	2940	0
388	20250123	130000	64078560	2940	2940	2940	2940	0
389	20250123	125900	64078560	2940	2940	2940	2940	0
390	20250123	125800	64078560	2940	2940	2940	2940	0
391	20250123	125700	64078560	2940	2940	2940	2940	4
392	20250123	125600	64066800	2945	2945	2945	2945	0
393	20250123	125500	64066800	2945	2945	2945	2945	0
394	20250123	125400	64066800	2945	2945	2945	2945	0
395	20250123	125300	64066800	2945	2945	2945	2945	0
396	20250123	125200	64066800	2945	2945	2945	2945	0
397	20250123	125100	64066800	2945	2945	2945	2945	0
398	20250123	125000	64066800	2945	2945	2945	2945	0
399	20250123	124900	64066800	2945	2945	2945	2945	0
400	20250123	124800	64066800	2945	2945	2945	2945	250
401	20250123	124700	63330550	2945	2930	2945	2930	2
402	20250123	124600	63324675	2930	2935	2935	2930	1100
403	20250123	124500	60098425	2935	2945	2945	2935	10
404	20250123	124400	60068995	2960	2960	2960	2960	0
405	20250123	124300	60068995	2960	2960	2960	2960	0
406	20250123	124200	60068995	2960	2960	2960	2960	0
407	20250123	124100	60068995	2960	2960	2960	2960	0
408	20250123	124000	60068995	2960	2960	2960	2960	0
409	20250123	123900	60068995	2960	2960	2960	2960	15
410	20250123	123800	60024595	2960	2960	2960	2960	4
411	20250123	123700	60012755	2960	2960	2960	2960	1
412	20250123	123600	60009795	2935	2935	2935	2935	0
413	20250123	123500	60009795	2935	2935	2935	2935	0
414	20250123	123400	60009795	2935	2935	2935	2935	35
415	20250123	123300	59907070	2935	2935	2935	2935	0
416	20250123	123200	59907070	2935	2935	2935	2935	34
417	20250123	123100	59807280	2930	2930	2930	2930	0
418	20250123	123000	59807280	2930	2930	2930	2930	0
419	20250123	122900	59807280	2930	2945	2945	2930	1300
420	20250123	122800	55990130	2945	2960	2970	2945	1101
421	20250123	122700	52723365	2940	2940	2940	2940	0
422	20250123	122600	52723365	2940	2940	2940	2940	0
423	20250123	122500	52723365	2940	2940	2940	2940	0
424	20250123	122400	52723365	2940	2940	2940	2940	0
425	20250123	122300	52723365	2940	2940	2940	2940	0
426	20250123	122200	52723365	2940	2940	2940	2940	0
427	20250123	122100	52723365	2940	2940	2940	2940	0
428	20250123	122000	52723365	2940	2940	2940	2940	0
429	20250123	121900	52723365	2940	2940	2940	2940	0
430	20250123	121800	52723365	2940	2940	2940	2940	0
431	20250123	121700	52723365	2940	2940	2940	2940	0
432	20250123	121600	52723365	2940	2940	2940	2940	0
433	20250123	121500	52723365	2940	2940	2940	2940	0
434	20250123	121400	52723365	2940	2950	2950	2935	1523
435	20250123	121300	48237245	2955	2955	2955	2955	0
436	20250123	121200	48237245	2955	2955	2955	2955	0
437	20250123	121100	48237245	2955	2955	2955	2955	0
438	20250123	121000	48237245	2955	2955	2955	2955	0
439	20250123	120900	48237245	2955	2955	2955	2955	0
440	20250123	120800	48237245	2955	2955	2955	2955	0
441	20250123	120700	48237245	2955	2955	2955	2955	0
442	20250123	120600	48237245	2955	2955	2955	2955	0
443	20250123	120500	48237245	2955	2955	2955	2955	11
444	20250123	120400	48204740	2955	2955	2955	2955	12
445	20250123	120300	48169280	2955	2955	2955	2955	0
446	20250123	120200	48169280	2955	2955	2955	2955	0
447	20250123	120100	48169280	2955	2960	2960	2955	4593
448	20250123	120000	34596425	2965	2965	2965	2965	0
449	20250123	115900	34596425	2965	2965	2965	2965	0
450	20250123	115800	34596425	2965	2965	2965	2965	0
451	20250123	115700	34596425	2965	2965	2965	2965	0
452	20250123	115600	34596425	2965	2965	2965	2965	0
453	20250123	115500	34596425	2965	2965	2965	2965	0
454	20250123	115400	34596425	2965	2965	2965	2965	0
455	20250123	115300	34596425	2965	2965	2965	2965	0
456	20250123	115200	34596425	2965	2965	2965	2965	1
457	20250123	115100	34593460	2960	2960	2960	2960	9
458	20250123	115000	34566820	2955	2955	2955	2955	70
459	20250123	114900	34359970	2955	2955	2955	2955	0
460	20250123	114800	34359970	2955	2955	2955	2955	38
461	20250123	114700	34247680	2960	2960	2960	2960	0
462	20250123	114600	34247680	2960	2960	2960	2960	0
463	20250123	114500	34247680	2960	2960	2960	2960	0
464	20250123	114400	34247680	2960	2960	2960	2960	0
465	20250123	114300	34247680	2960	2960	2960	2960	0
466	20250123	114200	34247680	2960	2960	2960	2960	0
467	20250123	114100	34247680	2960	2960	2960	2960	0
468	20250123	114000	34247680	2960	2960	2960	2960	0
469	20250123	113900	34247680	2960	2960	2960	2960	0
470	20250123	113800	34247680	2960	2960	2960	2960	100
471	20250123	113700	33951680	2955	2955	2955	2955	0
472	20250123	113600	33951680	2955	2955	2955	2955	0
473	20250123	113500	33951680	2955	2955	2955	2955	0
474	20250123	113400	33951680	2955	2955	2955	2955	0
475	20250123	113300	33951680	2955	2955	2955	2955	0
476	20250123	113200	33951680	2955	2955	2955	2955	0
477	20250123	113100	33951680	2955	2955	2955	2955	0
478	20250123	113000	33951680	2955	2955	2955	2955	0
479	20250123	112900	33951680	2955	2955	2955	2955	0
480	20250123	112800	33951680	2955	2955	2955	2955	0
481	20250123	112700	33951680	2955	2955	2955	2955	31
482	20250123	112600	33860075	2960	2960	2960	2960	0
483	20250123	112500	33860075	2960	2960	2960	2960	0
484	20250123	112400	33860075	2960	2960	2960	2960	0
485	20250123	112300	33860075	2960	2960	2960	2960	0
486	20250123	112200	33860075	2960	2960	2960	2960	0
487	20250123	112100	33860075	2960	2960	2960	2960	0
488	20250123	112000	33860075	2960	2960	2960	2960	0
489	20250123	111900	33860075	2960	2960	2960	2960	118
490	20250123	111800	33510795	2955	2955	2955	2955	0
491	20250123	111700	33510795	2955	2960	2960	2955	417
492	20250123	111600	32276870	2960	2960	2960	2960	1
493	20250123	111500	32273910	2960	2960	2960	2960	0
494	20250123	111400	32273910	2960	2960	2960	2960	0
495	20250123	111300	32273910	2960	2960	2960	2955	205
496	20250123	111200	31667135	2960	2960	2960	2960	0
497	20250123	111100	31667135	2960	2960	2960	2960	0
498	20250123	111000	31667135	2960	2960	2960	2960	0
499	20250123	110900	31667135	2960	2960	2960	2960	0
500	20250123	110800	31667135	2960	2960	2960	2960	0
501	20250123	110700	31667135	2960	2960	2960	2960	0
502	20250123	110600	31667135	2960	2960	2960	2960	0
503	20250123	110500	31667135	2960	2960	2960	2960	0
504	20250123	110400	31667135	2960	2960	2960	2960	0
505	20250123	110300	31667135	2960	2960	2960	2960	0
506	20250123	110200	31667135	2960	2960	2960	2960	0
507	20250123	110100	31667135	2960	2960	2960	2960	0
508	20250123	110000	31667135	2960	2960	2960	2960	0
509	20250123	105900	31667135	2960	2960	2960	2960	0
510	20250123	105800	31667135	2960	2960	2960	2960	0
511	20250123	105700	31667135	2960	2960	2960	2960	0
512	20250123	105600	31667135	2960	2960	2960	2960	6
513	20250123	105500	31649375	2960	2960	2960	2960	0
514	20250123	105400	31649375	2960	2960	2960	2960	17
515	20250123	105300	31599055	2960	2960	2960	2960	0
516	20250123	105200	31599055	2960	2960	2960	2960	0
517	20250123	105100	31599055	2960	2960	2960	2960	0
518	20250123	105000	31599055	2960	2960	2960	2960	0
519	20250123	104900	31599055	2960	2960	2960	2960	127
520	20250123	104800	31223135	2960	2960	2960	2960	105
521	20250123	104700	30912335	2960	2960	2960	2960	432
522	20250123	104600	29633615	2960	2960	2960	2960	1500
523	20250123	104500	25193615	2960	2960	2960	2960	0
524	20250123	104400	25193615	2960	2960	2960	2960	0
525	20250123	104300	25193615	2960	2960	2960	2960	0
526	20250123	104200	25193615	2960	2960	2960	2960	0
527	20250123	104100	25193615	2960	2960	2960	2960	0
528	20250123	104000	25193615	2960	2960	2960	2960	0
529	20250123	103900	25193615	2960	2960	2960	2960	0
530	20250123	103800	25193615	2960	2960	2960	2960	0
531	20250123	103700	25193615	2960	2960	2960	2960	0
532	20250123	103600	25193615	2960	2960	2960	2960	0
533	20250123	103500	25193615	2960	2960	2960	2960	0
534	20250123	103400	25193615	2960	2960	2960	2960	0
535	20250123	103300	25193615	2960	2960	2960	2960	0
536	20250123	103200	25193615	2960	2960	2960	2960	0
537	20250123	103100	25193615	2960	2960	2960	2960	0
538	20250123	103000	25193615	2960	2960	2960	2960	149
539	20250123	102900	24752575	2965	2965	2965	2965	2
540	20250123	102800	24746645	2965	2965	2965	2965	0
541	20250123	102700	24746645	2965	2965	2965	2965	2863
542	20250123	102600	16257850	2960	2960	2960	2960	0
543	20250123	102500	16257850	2960	2960	2960	2960	0
544	20250123	102400	16257850	2960	2960	2960	2960	0
545	20250123	102300	16257850	2960	2960	2960	2960	0
546	20250123	102200	16257850	2960	2960	2960	2960	0
547	20250123	102100	16257850	2960	2960	2960	2960	0
548	20250123	102000	16257850	2960	2975	2975	2960	4
549	20250123	101900	16245980	2975	2975	2975	2975	0
550	20250123	101800	16245980	2975	2975	2975	2975	0
551	20250123	101700	16245980	2975	2975	2975	2975	1
552	20250123	101600	16243005	2960	2960	2960	2960	0
553	20250123	101500	16243005	2960	2965	2965	2960	24
554	20250123	101400	16171865	2960	2960	2960	2960	0
555	20250123	101300	16171865	2960	2960	2960	2960	0
556	20250123	101200	16171865	2960	2960	2960	2960	19
557	20250123	101100	16115625	2960	2965	2965	2960	411
558	20250123	101000	14897245	2980	2980	2980	2980	0
559	20250123	100900	14897245	2980	2980	2980	2980	10
560	20250123	100800	14867445	2980	2980	2980	2980	0
561	20250123	100700	14867445	2980	2980	2980	2980	0
562	20250123	100600	14867445	2980	2980	2980	2980	0
563	20250123	100500	14867445	2980	2980	2980	2980	2
564	20250123	100400	14861485	2960	2960	2960	2960	0
565	20250123	100300	14861485	2960	2960	2960	2960	0
566	20250123	100200	14861485	2960	2960	2960	2960	0
567	20250123	100100	14861485	2960	2960	2960	2960	0
568	20250123	100000	14861485	2960	2960	2960	2960	0
569	20250123	095900	14861485	2960	2960	2960	2960	0
570	20250123	095800	14861485	2960	2960	2960	2960	0
571	20250123	095700	14861485	2960	2960	2960	2960	0
572	20250123	095600	14861485	2960	2970	2970	2960	3013
573	20250123	095500	5929535	2970	2970	2970	2970	13
574	20250123	095400	5890925	2970	2970	2970	2970	0
575	20250123	095300	5890925	2970	2970	2970	2970	0
576	20250123	095200	5890925	2970	2970	2970	2970	89
577	20250123	095100	5626595	2965	2965	2965	2965	0
578	20250123	095000	5626595	2965	2965	2965	2965	0
579	20250123	094900	5626595	2965	2965	2965	2965	0
580	20250123	094800	5626595	2965	2965	2965	2965	0
581	20250123	094700	5626595	2965	2965	2965	2965	0
582	20250123	094600	5626595	2965	2965	2965	2965	0
583	20250123	094500	5626595	2965	2965	2965	2965	0
584	20250123	094400	5626595	2965	2970	2970	2965	11
585	20250123	094300	5593970	2970	2970	2970	2965	60
586	20250123	094200	5415780	2985	2985	2985	2985	0
587	20250123	094100	5415780	2985	2985	2985	2985	1
588	20250123	094000	5412795	2985	2985	2985	2985	3
589	20250123	093900	5403840	2965	2985	2985	2965	3
590	20250123	093800	5394905	2965	2970	2970	2965	455
591	20250123	093700	4044145	2970	2970	2970	2970	0
592	20250123	093600	4044145	2970	2970	2970	2970	0
593	20250123	093500	4044145	2970	2970	2970	2970	4
594	20250123	093400	4032265	2970	2970	2970	2970	0
595	20250123	093300	4032265	2970	2970	2970	2970	215
596	20250123	093200	3393715	2965	2970	2970	2965	610
597	20250123	093100	1583865	2970	2970	2970	2970	2
598	20250123	093000	1577925	2970	2970	2985	2970	23
599	20250123	092900	1509600	2970	2970	2970	2970	104
600	20250123	092800	1200720	2975	2980	2980	2975	245
601	20250123	092700	471820	2980	2980	2980	2980	0
602	20250123	092600	471820	2980	2980	2980	2980	0
603	20250123	092500	471820	2980	2980	2980	2980	0
604	20250123	092400	471820	2980	2980	2980	2980	0
605	20250123	092300	471820	2980	2980	2980	2980	0
606	20250123	092200	471820	2980	2980	2980	2980	0
607	20250123	092100	471820	2980	2980	2980	2980	0
608	20250123	092000	471820	2980	2980	2980	2980	0
609	20250123	091900	471820	2980	2980	2980	2980	0
610	20250123	091800	471820	2980	2980	2980	2980	3
611	20250123	091700	462880	2980	2980	2980	2980	0
612	20250123	091600	462880	2980	2980	2980	2980	0
613	20250123	091500	462880	2980	2980	2980	2980	0
614	20250123	091400	462880	2980	2980	2980	2980	0
615	20250123	091300	462880	2980	2980	2980	2980	0
616	20250123	091200	462880	2980	2980	2980	2980	3
617	20250123	091100	453940	3000	3000	3000	3000	7
618	20250123	091000	432940	2980	2980	2980	2980	0
619	20250123	090900	432940	2980	2980	2980	2980	0
620	20250123	090800	432940	2980	2980	2980	2980	0
621	20250123	090700	432940	2980	2980	2980	2980	7
622	20250123	090600	412080	2985	2985	2985	2985	0
623	20250123	090500	412080	2985	2990	2990	2985	4
624	20250123	090400	400130	2995	2980	3000	2980	14
625	20250123	090300	358300	2985	2985	2985	2985	0
626	20250123	090200	358300	2985	2985	2985	2985	0
627	20250123	090100	358300	2985	2985	2985	2985	111
628	20250123	090000	26965	2990	3005	3005	2990	9