KissMeData/195500/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203700	130374550	2925	2925	2925	2925	831
3	20250114	203600	130374550	2925	2925	2925	2925	0
4	20250114	203500	130374550	2925	2925	2925	2925	0
5	20250114	203400	130374550	2925	2925	2925	2925	0
6	20250114	203300	130374550	2925	2925	2925	2925	0
7	20250114	203200	130374550	2925	2925	2925	2925	0
8	20250114	203100	130374550	2925	2925	2925	2925	0
9	20250114	203000	130374550	2925	2925	2925	2925	0
10	20250114	202900	130374550	2925	2925	2925	2925	0
11	20250114	202800	130374550	2925	2925	2925	2925	0
12	20250114	202700	130374550	2925	2925	2925	2925	0
13	20250114	202600	130374550	2925	2925	2925	2925	0
14	20250114	202500	130374550	2925	2925	2925	2925	0
15	20250114	202400	130374550	2925	2925	2925	2925	0
16	20250114	202300	130374550	2925	2925	2925	2925	0
17	20250114	202200	130374550	2925	2925	2925	2925	0
18	20250114	202100	130374550	2925	2925	2925	2925	0
19	20250114	202000	130374550	2925	2925	2925	2925	0
20	20250114	201900	130374550	2925	2925	2925	2925	0
21	20250114	201800	130374550	2925	2925	2925	2925	0
22	20250114	201700	130374550	2925	2925	2925	2925	0
23	20250114	201600	130374550	2925	2925	2925	2925	0
24	20250114	201500	130374550	2925	2925	2925	2925	0
25	20250114	201400	130374550	2925	2925	2925	2925	0
26	20250114	201300	130374550	2925	2925	2925	2925	0
27	20250114	201200	130374550	2925	2925	2925	2925	0
28	20250114	201100	130374550	2925	2925	2925	2925	0
29	20250114	201000	130374550	2925	2925	2925	2925	0
30	20250114	200900	130374550	2925	2925	2925	2925	0
31	20250114	200800	130374550	2925	2925	2925	2925	0
32	20250114	200700	130374550	2925	2925	2925	2925	831
33	20250114	200600	130374550	2925	2925	2925	2925	0
34	20250114	200500	130374550	2925	2925	2925	2925	0
35	20250114	200400	130374550	2925	2925	2925	2925	0
36	20250114	200300	130374550	2925	2925	2925	2925	0
37	20250114	200200	130374550	2925	2925	2925	2925	0
38	20250114	200100	130374550	2925	2925	2925	2925	0
39	20250114	200000	130374550	2925	2925	2925	2925	0
40	20250114	195900	130374550	2925	2925	2925	2925	0
41	20250114	195800	130374550	2925	2925	2925	2925	0
42	20250114	195700	130374550	2925	2925	2925	2925	0
43	20250114	195600	130374550	2925	2925	2925	2925	0
44	20250114	195500	130374550	2925	2925	2925	2925	0
45	20250114	195400	130374550	2925	2925	2925	2925	0
46	20250114	195300	130374550	2925	2925	2925	2925	0
47	20250114	195200	130374550	2925	2925	2925	2925	0
48	20250114	195100	130374550	2925	2925	2925	2925	0
49	20250114	195000	130374550	2925	2925	2925	2925	0
50	20250114	194900	130374550	2925	2925	2925	2925	0
51	20250114	194800	130374550	2925	2925	2925	2925	0
52	20250114	194700	130374550	2925	2925	2925	2925	0
53	20250114	194600	130374550	2925	2925	2925	2925	0
54	20250114	194500	130374550	2925	2925	2925	2925	0
55	20250114	194400	130374550	2925	2925	2925	2925	0
56	20250114	194300	130374550	2925	2925	2925	2925	0
57	20250114	194200	130374550	2925	2925	2925	2925	0
58	20250114	194100	130374550	2925	2925	2925	2925	0
59	20250114	194000	130374550	2925	2925	2925	2925	0
60	20250114	193900	130374550	2925	2925	2925	2925	0
61	20250114	193800	130374550	2925	2925	2925	2925	0
62	20250114	193700	130374550	2925	2925	2925	2925	831
63	20250114	193600	130374550	2925	2925	2925	2925	0
64	20250114	193500	130374550	2925	2925	2925	2925	0
65	20250114	193400	130374550	2925	2925	2925	2925	0
66	20250114	193300	130374550	2925	2925	2925	2925	0
67	20250114	193200	130374550	2925	2925	2925	2925	0
68	20250114	193100	130374550	2925	2925	2925	2925	0
69	20250114	193000	130374550	2925	2925	2925	2925	0
70	20250114	192900	130374550	2925	2925	2925	2925	0
71	20250114	192800	130374550	2925	2925	2925	2925	0
72	20250114	192700	130374550	2925	2925	2925	2925	0
73	20250114	192600	130374550	2925	2925	2925	2925	0
74	20250114	192500	130374550	2925	2925	2925	2925	0
75	20250114	192400	130374550	2925	2925	2925	2925	0
76	20250114	192300	130374550	2925	2925	2925	2925	0
77	20250114	192200	130374550	2925	2925	2925	2925	0
78	20250114	192100	130374550	2925	2925	2925	2925	0
79	20250114	192000	130374550	2925	2925	2925	2925	0
80	20250114	191900	130374550	2925	2925	2925	2925	0
81	20250114	191800	130374550	2925	2925	2925	2925	0
82	20250114	191700	130374550	2925	2925	2925	2925	0
83	20250114	191600	130374550	2925	2925	2925	2925	0
84	20250114	191500	130374550	2925	2925	2925	2925	0
85	20250114	191400	130374550	2925	2925	2925	2925	0
86	20250114	191300	130374550	2925	2925	2925	2925	0
87	20250114	191200	130374550	2925	2925	2925	2925	0
88	20250114	191100	130374550	2925	2925	2925	2925	0
89	20250114	191000	130374550	2925	2925	2925	2925	0
90	20250114	190900	130374550	2925	2925	2925	2925	0
91	20250114	190800	130374550	2925	2925	2925	2925	0
92	20250114	190700	130374550	2925	2925	2925	2925	831
93	20250114	190600	130374550	2925	2925	2925	2925	0
94	20250114	190500	130374550	2925	2925	2925	2925	0
95	20250114	190400	130374550	2925	2925	2925	2925	0
96	20250114	190300	130374550	2925	2925	2925	2925	0
97	20250114	190200	130374550	2925	2925	2925	2925	0
98	20250114	190100	130374550	2925	2925	2925	2925	0
99	20250114	190000	130374550	2925	2925	2925	2925	0
100	20250114	185900	130374550	2925	2925	2925	2925	0
101	20250114	185800	130374550	2925	2925	2925	2925	0
102	20250114	185700	130374550	2925	2925	2925	2925	0
103	20250114	185600	130374550	2925	2925	2925	2925	0
104	20250114	185500	130374550	2925	2925	2925	2925	0
105	20250114	185400	130374550	2925	2925	2925	2925	0
106	20250114	185300	130374550	2925	2925	2925	2925	0
107	20250114	185200	130374550	2925	2925	2925	2925	0
108	20250114	185100	130374550	2925	2925	2925	2925	0
109	20250114	185000	130374550	2925	2925	2925	2925	0
110	20250114	184900	130374550	2925	2925	2925	2925	0
111	20250114	184800	130374550	2925	2925	2925	2925	0
112	20250114	184700	130374550	2925	2925	2925	2925	0
113	20250114	184600	130374550	2925	2925	2925	2925	0
114	20250114	184500	130374550	2925	2925	2925	2925	0
115	20250114	184400	130374550	2925	2925	2925	2925	0
116	20250114	184300	130374550	2925	2925	2925	2925	0
117	20250114	184200	130374550	2925	2925	2925	2925	0
118	20250114	184100	130374550	2925	2925	2925	2925	0
119	20250114	184000	130374550	2925	2925	2925	2925	0
120	20250114	183900	130374550	2925	2925	2925	2925	0
121	20250114	183800	130374550	2925	2925	2925	2925	0
122	20250114	183700	130374550	2925	2925	2925	2925	831
123	20250114	183600	130374550	2925	2925	2925	2925	0
124	20250114	183500	130374550	2925	2925	2925	2925	0
125	20250114	183400	130374550	2925	2925	2925	2925	0
126	20250114	183300	130374550	2925	2925	2925	2925	0
127	20250114	183200	130374550	2925	2925	2925	2925	0
128	20250114	183100	130374550	2925	2925	2925	2925	0
129	20250114	183000	130374550	2925	2925	2925	2925	0
130	20250114	182900	130374550	2925	2925	2925	2925	0
131	20250114	182800	130374550	2925	2925	2925	2925	0
132	20250114	182700	130374550	2925	2925	2925	2925	0
133	20250114	182600	130374550	2925	2925	2925	2925	0
134	20250114	182500	130374550	2925	2925	2925	2925	0
135	20250114	182400	130374550	2925	2925	2925	2925	0
136	20250114	182300	130374550	2925	2925	2925	2925	0
137	20250114	182200	130374550	2925	2925	2925	2925	0
138	20250114	182100	130374550	2925	2925	2925	2925	0
139	20250114	182000	130374550	2925	2925	2925	2925	0
140	20250114	181900	130374550	2925	2925	2925	2925	0
141	20250114	181800	130374550	2925	2925	2925	2925	0
142	20250114	181700	130374550	2925	2925	2925	2925	0
143	20250114	181600	130374550	2925	2925	2925	2925	0
144	20250114	181500	130374550	2925	2925	2925	2925	0
145	20250114	181400	130374550	2925	2925	2925	2925	0
146	20250114	181300	130374550	2925	2925	2925	2925	0
147	20250114	181200	130374550	2925	2925	2925	2925	0
148	20250114	181100	130374550	2925	2925	2925	2925	0
149	20250114	181000	130374550	2925	2925	2925	2925	0
150	20250114	180900	130374550	2925	2925	2925	2925	0
151	20250114	180800	130374550	2925	2925	2925	2925	0
152	20250114	180700	130374550	2925	2925	2925	2925	831
153	20250114	180600	130374550	2925	2925	2925	2925	0
154	20250114	180500	130374550	2925	2925	2925	2925	0
155	20250114	180400	130374550	2925	2925	2925	2925	0
156	20250114	180300	130374550	2925	2925	2925	2925	0
157	20250114	180200	130374550	2925	2925	2925	2925	0
158	20250114	180100	130374550	2925	2925	2925	2925	0
159	20250114	180000	130374550	2925	2925	2925	2925	0
160	20250114	175900	130374550	2925	2925	2925	2925	0
161	20250114	175800	130374550	2925	2925	2925	2925	0
162	20250114	175700	130374550	2925	2925	2925	2925	0
163	20250114	175600	130374550	2925	2925	2925	2925	0
164	20250114	175500	130374550	2925	2925	2925	2925	0
165	20250114	175400	130374550	2925	2925	2925	2925	0
166	20250114	175300	130374550	2925	2925	2925	2925	0
167	20250114	175200	130374550	2925	2925	2925	2925	0
168	20250114	175100	130374550	2925	2925	2925	2925	0
169	20250114	175000	130374550	2925	2925	2925	2925	0
170	20250114	174900	130374550	2925	2925	2925	2925	0
171	20250114	174800	130374550	2925	2925	2925	2925	0
172	20250114	174700	130374550	2925	2925	2925	2925	0
173	20250114	174600	130374550	2925	2925	2925	2925	0
174	20250114	174500	130374550	2925	2925	2925	2925	0
175	20250114	174400	130374550	2925	2925	2925	2925	0
176	20250114	174300	130374550	2925	2925	2925	2925	0
177	20250114	174200	130374550	2925	2925	2925	2925	0
178	20250114	174100	130374550	2925	2925	2925	2925	0
179	20250114	174000	130374550	2925	2925	2925	2925	0
180	20250114	173900	130374550	2925	2925	2925	2925	0
181	20250114	173800	130374550	2925	2925	2925	2925	0
182	20250114	173700	130374550	2925	2925	2925	2925	831
183	20250114	173600	130374550	2925	2925	2925	2925	0
184	20250114	173500	130374550	2925	2925	2925	2925	0
185	20250114	173400	130374550	2925	2925	2925	2925	0
186	20250114	173300	130374550	2925	2925	2925	2925	0
187	20250114	173200	130374550	2925	2925	2925	2925	0
188	20250114	173100	130374550	2925	2925	2925	2925	0
189	20250114	173000	130374550	2925	2925	2925	2925	0
190	20250114	172900	130374550	2925	2925	2925	2925	0
191	20250114	172800	130374550	2925	2925	2925	2925	0
192	20250114	172700	130374550	2925	2925	2925	2925	0
193	20250114	172600	130374550	2925	2925	2925	2925	0
194	20250114	172500	130374550	2925	2925	2925	2925	0
195	20250114	172400	130374550	2925	2925	2925	2925	0
196	20250114	172300	130374550	2925	2925	2925	2925	0
197	20250114	172200	130374550	2925	2925	2925	2925	0
198	20250114	172100	130374550	2925	2925	2925	2925	0
199	20250114	172000	130374550	2925	2925	2925	2925	0
200	20250114	171900	130374550	2925	2925	2925	2925	0
201	20250114	171800	130374550	2925	2925	2925	2925	0
202	20250114	171700	130374550	2925	2925	2925	2925	0
203	20250114	171600	130374550	2925	2925	2925	2925	0
204	20250114	171500	130374550	2925	2925	2925	2925	0
205	20250114	171400	130374550	2925	2925	2925	2925	0
206	20250114	171300	130374550	2925	2925	2925	2925	0
207	20250114	171200	130374550	2925	2925	2925	2925	0
208	20250114	171100	130374550	2925	2925	2925	2925	0
209	20250114	171000	130374550	2925	2925	2925	2925	0
210	20250114	170900	130374550	2925	2925	2925	2925	0
211	20250114	170800	130374550	2925	2925	2925	2925	0
212	20250114	170700	130374550	2925	2925	2925	2925	831
213	20250114	170600	130374550	2925	2925	2925	2925	0
214	20250114	170500	130374550	2925	2925	2925	2925	0
215	20250114	170400	130374550	2925	2925	2925	2925	0
216	20250114	170300	130374550	2925	2925	2925	2925	0
217	20250114	170200	130374550	2925	2925	2925	2925	0
218	20250114	170100	130374550	2925	2925	2925	2925	0
219	20250114	170000	130374550	2925	2925	2925	2925	0
220	20250114	165900	130374550	2925	2925	2925	2925	0
221	20250114	165800	130374550	2925	2925	2925	2925	0
222	20250114	165700	130374550	2925	2925	2925	2925	0
223	20250114	165600	130374550	2925	2925	2925	2925	0
224	20250114	165500	130374550	2925	2925	2925	2925	0
225	20250114	165400	130374550	2925	2925	2925	2925	0
226	20250114	165300	130374550	2925	2925	2925	2925	0
227	20250114	165200	130374550	2925	2925	2925	2925	0
228	20250114	165100	130374550	2925	2925	2925	2925	0
229	20250114	165000	130374550	2925	2925	2925	2925	0
230	20250114	164900	130374550	2925	2925	2925	2925	0
231	20250114	164800	130374550	2925	2925	2925	2925	0
232	20250114	164700	130374550	2925	2925	2925	2925	0
233	20250114	164600	130374550	2925	2925	2925	2925	0
234	20250114	164500	130374550	2925	2925	2925	2925	0
235	20250114	164400	130374550	2925	2925	2925	2925	0
236	20250114	164300	130374550	2925	2925	2925	2925	0
237	20250114	164200	130374550	2925	2925	2925	2925	0
238	20250114	164100	130374550	2925	2925	2925	2925	0
239	20250114	164000	130374550	2925	2925	2925	2925	0
240	20250114	163900	130374550	2925	2925	2925	2925	0
241	20250114	163800	130374550	2925	2925	2925	2925	0
242	20250114	163700	130374550	2925	2925	2925	2925	831
243	20250114	163600	130374550	2925	2925	2925	2925	0
244	20250114	163500	130374550	2925	2925	2925	2925	0
245	20250114	163400	130374550	2925	2925	2925	2925	0
246	20250114	163300	130374550	2925	2925	2925	2925	0
247	20250114	163200	130374550	2925	2925	2925	2925	0
248	20250114	163100	130374550	2925	2925	2925	2925	0
249	20250114	163000	130374550	2925	2925	2925	2925	0
250	20250114	162900	130374550	2925	2925	2925	2925	0
251	20250114	162800	130374550	2925	2925	2925	2925	0
252	20250114	162700	130374550	2925	2925	2925	2925	0
253	20250114	162600	130374550	2925	2925	2925	2925	0
254	20250114	162500	130374550	2925	2925	2925	2925	0
255	20250114	162400	130374550	2925	2925	2925	2925	0
256	20250114	162300	130374550	2925	2925	2925	2925	0
257	20250114	162200	130374550	2925	2925	2925	2925	0
258	20250114	162100	130374550	2925	2925	2925	2925	0
259	20250114	162000	130374550	2925	2925	2925	2925	0
260	20250114	161900	130374550	2925	2925	2925	2925	0
261	20250114	161800	130374550	2925	2925	2925	2925	0
262	20250114	161700	130374550	2925	2925	2925	2925	0
263	20250114	161600	130374550	2925	2925	2925	2925	0
264	20250114	161500	130374550	2925	2925	2925	2925	0
265	20250114	161400	130374550	2925	2925	2925	2925	0
266	20250114	161300	130374550	2925	2925	2925	2925	0
267	20250114	161200	130374550	2925	2925	2925	2925	0
268	20250114	161100	130374550	2925	2925	2925	2925	0
269	20250114	161000	130374550	2925	2925	2925	2925	0
270	20250114	160900	130374550	2925	2925	2925	2925	0
271	20250114	160800	130374550	2925	2925	2925	2925	0
272	20250114	160700	130374550	2925	2925	2925	2925	831
273	20250114	160600	130374550	2925	2925	2925	2925	0
274	20250114	160500	130374550	2925	2925	2925	2925	0
275	20250114	160400	130374550	2925	2925	2925	2925	0
276	20250114	160300	130374550	2925	2925	2925	2925	0
277	20250114	160200	130374550	2925	2925	2925	2925	0
278	20250114	160100	130374550	2925	2925	2925	2925	0
279	20250114	160000	130374550	2925	2925	2925	2925	0
280	20250114	155900	130374550	2925	2925	2925	2925	0
281	20250114	155800	130374550	2925	2925	2925	2925	0
282	20250114	155700	130374550	2925	2925	2925	2925	0
283	20250114	155600	130374550	2925	2925	2925	2925	0
284	20250114	155500	130374550	2925	2925	2925	2925	0
285	20250114	155400	130374550	2925	2925	2925	2925	0
286	20250114	155300	130374550	2925	2925	2925	2925	0
287	20250114	155200	130374550	2925	2925	2925	2925	0
288	20250114	155100	130374550	2925	2925	2925	2925	0
289	20250114	155000	130374550	2925	2925	2925	2925	0
290	20250114	154900	130374550	2925	2925	2925	2925	0
291	20250114	154800	130374550	2925	2925	2925	2925	0
292	20250114	154700	130374550	2925	2925	2925	2925	0
293	20250114	154600	130374550	2925	2925	2925	2925	0
294	20250114	154500	130374550	2925	2925	2925	2925	0
295	20250114	154400	130374550	2925	2925	2925	2925	0
296	20250114	154300	130374550	2925	2925	2925	2925	0
297	20250114	154200	130374550	2925	2925	2925	2925	0
298	20250114	154100	130374550	2925	2925	2925	2925	0
299	20250114	154000	130374550	2925	2925	2925	2925	0
300	20250114	153900	130374550	2925	2925	2925	2925	0
301	20250114	153800	130374550	2925	2925	2925	2925	0
302	20250114	153700	130374550	2925	2925	2925	2925	831
303	20250114	153600	130374550	2925	2925	2925	2925	0
304	20250114	153500	130374550	2925	2925	2925	2925	0
305	20250114	153400	130374550	2925	2925	2925	2925	0
306	20250114	153300	130374550	2925	2925	2925	2925	0
307	20250114	153200	130374550	2925	2925	2925	2925	0
308	20250114	153100	130374550	2925	2925	2925	2925	0
309	20250114	153000	130374550	2925	2925	2925	2925	831
310	20250114	152900	127943875	2930	2930	2930	2930	0
311	20250114	152800	127943875	2930	2930	2930	2930	0
312	20250114	152700	127943875	2930	2930	2930	2930	0
313	20250114	152600	127943875	2930	2930	2930	2930	0
314	20250114	152500	127943875	2930	2930	2930	2930	0
315	20250114	152400	127943875	2930	2930	2930	2930	0
316	20250114	152300	127943875	2930	2930	2930	2930	0
317	20250114	152200	127943875	2930	2930	2930	2930	0
318	20250114	152100	127943875	2930	2930	2930	2930	0
319	20250114	152000	127943875	2930	2930	2930	2930	0
320	20250114	151900	127943875	2930	2930	2930	2930	0
321	20250114	151800	127943875	2930	2930	2930	2930	0
322	20250114	151700	127943875	2930	2930	2930	2930	0
323	20250114	151600	127943875	2930	2930	2930	2930	0
324	20250114	151500	127943875	2930	2930	2930	2930	100
325	20250114	151400	127650875	2930	2930	2930	2930	17
326	20250114	151300	127601065	2935	2935	2935	2935	0
327	20250114	151200	127601065	2935	2935	2935	2935	1
328	20250114	151100	127598130	2930	2930	2930	2930	0
329	20250114	151000	127598130	2930	2930	2930	2930	0
330	20250114	150900	127598130	2930	2930	2930	2930	0
331	20250114	150800	127598130	2930	2930	2930	2930	30
332	20250114	150700	127510230	2930	2930	2930	2930	12
333	20250114	150600	127475070	2935	2930	2935	2930	2
334	20250114	150500	127469205	2935	2935	2935	2935	0
335	20250114	150400	127469205	2935	2935	2935	2935	0
336	20250114	150300	127469205	2935	2935	2935	2935	0
337	20250114	150200	127469205	2935	2935	2935	2935	0
338	20250114	150100	127469205	2935	2935	2935	2935	0
339	20250114	150000	127469205	2935	2935	2935	2935	0
340	20250114	145900	127469205	2935	2935	2935	2935	1
341	20250114	145800	127466270	2930	2930	2930	2930	967
342	20250114	145700	124632960	2930	2930	2930	2930	0
343	20250114	145600	124632960	2930	2930	2930	2930	489
344	20250114	145500	123200190	2930	2925	2930	2925	11
345	20250114	145400	123168010	2930	2930	2930	2930	0
346	20250114	145300	123168010	2930	2930	2930	2930	40
347	20250114	145200	123050810	2925	2925	2925	2925	0
348	20250114	145100	123050810	2925	2925	2925	2925	30
349	20250114	145000	122963060	2925	2925	2925	2925	20
350	20250114	144900	122904560	2925	2925	2925	2925	10
351	20250114	144800	122875310	2925	2925	2925	2925	0
352	20250114	144700	122875310	2925	2925	2925	2925	10
353	20250114	144600	122846060	2930	2930	2930	2930	4
354	20250114	144500	122834340	2925	2925	2925	2925	0
355	20250114	144400	122834340	2925	2925	2925	2925	0
356	20250114	144300	122834340	2925	2925	2925	2925	0
357	20250114	144200	122834340	2925	2925	2925	2925	0
358	20250114	144100	122834340	2925	2925	2925	2925	0
359	20250114	144000	122834340	2925	2925	2925	2925	0
360	20250114	143900	122834340	2925	2925	2925	2925	0
361	20250114	143800	122834340	2925	2925	2925	2925	0
362	20250114	143700	122834340	2925	2925	2925	2925	210
363	20250114	143600	122220090	2925	2925	2925	2925	24
364	20250114	143500	122149890	2925	2925	2925	2925	20
365	20250114	143400	122091390	2930	2930	2930	2930	0
366	20250114	143300	122091390	2930	2930	2930	2930	0
367	20250114	143200	122091390	2930	2930	2930	2930	200
368	20250114	143100	121505390	2930	2930	2930	2930	0
369	20250114	143000	121505390	2930	2930	2930	2930	0
370	20250114	142900	121505390	2930	2930	2930	2930	0
371	20250114	142800	121505390	2930	2930	2930	2930	163
372	20250114	142700	121027800	2930	2930	2930	2930	0
373	20250114	142600	121027800	2930	2930	2930	2930	90
374	20250114	142500	120764100	2930	2930	2930	2930	481
375	20250114	142400	119354770	2935	2935	2935	2935	75
376	20250114	142300	119134645	2940	2940	2940	2940	0
377	20250114	142200	119134645	2940	2940	2940	2940	0
378	20250114	142100	119134645	2940	2940	2940	2940	10
379	20250114	142000	119105245	2945	2945	2945	2945	0
380	20250114	141900	119105245	2945	2945	2945	2945	0
381	20250114	141800	119105245	2945	2945	2945	2945	0
382	20250114	141700	119105245	2945	2945	2945	2945	0
383	20250114	141600	119105245	2945	2945	2945	2945	0
384	20250114	141500	119105245	2945	2935	2945	2935	11
385	20250114	141400	119072950	2945	2945	2945	2945	100
386	20250114	141300	118778450	2945	2945	2945	2945	0
387	20250114	141200	118778450	2945	2945	2945	2945	17
388	20250114	141100	118728385	2945	2930	2945	2930	3610
389	20250114	141000	108126295	2930	2930	2930	2930	0
390	20250114	140900	108126295	2930	2930	2930	2930	0
391	20250114	140800	108126295	2930	2930	2930	2930	30
392	20250114	140700	108038395	2930	2930	2930	2930	2057
393	20250114	140600	102011385	2925	2930	2930	2925	17
394	20250114	140500	101961625	2930	2930	2930	2930	700
395	20250114	140400	99910625	2925	2925	2925	2925	0
396	20250114	140300	99910625	2925	2925	2925	2925	0
397	20250114	140200	99910625	2925	2925	2925	2925	15
398	20250114	140100	99866750	2925	2925	2925	2925	0
399	20250114	140000	99866750	2925	2925	2925	2925	0
400	20250114	135900	99866750	2925	2925	2925	2925	0
401	20250114	135800	99866750	2925	2925	2925	2925	0
402	20250114	135700	99866750	2925	2925	2925	2925	0
403	20250114	135600	99866750	2925	2925	2925	2925	228
404	20250114	135500	99199850	2920	2920	2920	2920	0
405	20250114	135400	99199850	2920	2920	2920	2920	10
406	20250114	135300	99170650	2925	2925	2925	2925	0
407	20250114	135200	99170650	2925	2925	2925	2925	0
408	20250114	135100	99170650	2925	2925	2925	2925	0
409	20250114	135000	99170650	2925	2925	2925	2925	0
410	20250114	134900	99170650	2925	2925	2925	2925	0
411	20250114	134800	99170650	2925	2920	2925	2920	11
412	20250114	134700	99138525	2925	2925	2925	2925	0
413	20250114	134600	99138525	2925	2925	2925	2925	1
414	20250114	134500	99135600	2920	2920	2920	2920	0
415	20250114	134400	99135600	2920	2920	2920	2920	10
416	20250114	134300	99106400	2920	2920	2920	2920	0
417	20250114	134200	99106400	2920	2920	2920	2920	0
418	20250114	134100	99106400	2920	2920	2920	2920	10
419	20250114	134000	99077200	2920	2920	2920	2920	110
420	20250114	133900	98756000	2920	2920	2920	2920	350
421	20250114	133800	97734000	2930	2930	2930	2930	0
422	20250114	133700	97734000	2930	2930	2930	2930	0
423	20250114	133600	97734000	2930	2930	2930	2930	0
424	20250114	133500	97734000	2930	2930	2930	2930	0
425	20250114	133400	97734000	2930	2930	2930	2930	0
426	20250114	133300	97734000	2930	2930	2930	2930	0
427	20250114	133200	97734000	2930	2930	2930	2930	1
428	20250114	133100	97731070	2930	2930	2930	2930	0
429	20250114	133000	97731070	2930	2930	2930	2930	0
430	20250114	132900	97731070	2930	2930	2930	2930	0
431	20250114	132800	97731070	2930	2930	2930	2930	0
432	20250114	132700	97731070	2930	2930	2930	2930	0
433	20250114	132600	97731070	2930	2930	2930	2930	0
434	20250114	132500	97731070	2930	2930	2930	2930	0
435	20250114	132400	97731070	2930	2925	2930	2925	11
436	20250114	132300	97698890	2925	2925	2925	2925	0
437	20250114	132200	97698890	2925	2925	2925	2925	0
438	20250114	132100	97698890	2925	2925	2925	2925	10
439	20250114	132000	97669640	2925	2925	2925	2925	10
440	20250114	131900	97640390	2925	2925	2925	2925	0
441	20250114	131800	97640390	2925	2925	2925	2925	0
442	20250114	131700	97640390	2925	2925	2925	2925	10
443	20250114	131600	97611140	2925	2920	2925	2920	122
444	20250114	131500	97254300	2920	2920	2920	2920	10
445	20250114	131400	97225100	2925	2925	2925	2925	0
446	20250114	131300	97225100	2925	2925	2925	2925	0
447	20250114	131200	97225100	2925	2925	2925	2925	0
448	20250114	131100	97225100	2925	2925	2925	2925	0
449	20250114	131000	97225100	2925	2925	2925	2925	0
450	20250114	130900	97225100	2925	2925	2925	2925	0
451	20250114	130800	97225100	2925	2925	2925	2925	0
452	20250114	130700	97225100	2925	2925	2925	2925	0
453	20250114	130600	97225100	2925	2925	2925	2925	0
454	20250114	130500	97225100	2925	2925	2925	2925	4
455	20250114	130400	97213400	2925	2925	2925	2925	10
456	20250114	130300	97184150	2925	2925	2925	2925	0
457	20250114	130200	97184150	2925	2925	2925	2925	203
458	20250114	130100	96590375	2920	2925	2925	2920	3
459	20250114	130000	96581610	2915	2915	2915	2915	0
460	20250114	125900	96581610	2915	2920	2920	2915	6538
461	20250114	125800	77523255	2925	2925	2925	2925	0
462	20250114	125700	77523255	2925	2925	2925	2925	77
463	20250114	125600	77298030	2920	2920	2920	2920	0
464	20250114	125500	77298030	2920	2920	2920	2920	20
465	20250114	125400	77239630	2920	2920	2920	2920	150
466	20250114	125300	76801630	2920	2920	2920	2920	0
467	20250114	125200	76801630	2920	2920	2920	2920	0
468	20250114	125100	76801630	2920	2920	2920	2920	10
469	20250114	125000	76772430	2930	2930	2930	2930	0
470	20250114	124900	76772430	2930	2930	2930	2930	365
471	20250114	124800	75702980	2925	2925	2925	2925	1036
472	20250114	124700	72672680	2925	2925	2925	2925	0
473	20250114	124600	72672680	2925	2925	2925	2925	1
474	20250114	124500	72669755	2915	2915	2915	2915	0
475	20250114	124400	72669755	2915	2920	2920	2915	30
476	20250114	124300	72582255	2920	2920	2920	2920	0
477	20250114	124200	72582255	2920	2920	2920	2920	0
478	20250114	124100	72582255	2920	2920	2920	2920	10
479	20250114	124000	72553055	2925	2925	2925	2925	0
480	20250114	123900	72553055	2925	2925	2925	2925	0
481	20250114	123800	72553055	2925	2925	2925	2925	0
482	20250114	123700	72553055	2925	2925	2925	2925	0
483	20250114	123600	72553055	2925	2925	2925	2925	0
484	20250114	123500	72553055	2925	2925	2925	2925	0
485	20250114	123400	72553055	2925	2925	2925	2925	1
486	20250114	123300	72550130	2920	2920	2920	2920	0
487	20250114	123200	72550130	2920	2920	2920	2920	0
488	20250114	123100	72550130	2920	2920	2920	2920	0
489	20250114	123000	72550130	2920	2920	2920	2920	0
490	20250114	122900	72550130	2920	2920	2920	2920	0
491	20250114	122800	72550130	2920	2920	2920	2920	0
492	20250114	122700	72550130	2920	2920	2920	2920	0
493	20250114	122600	72550130	2920	2920	2920	2920	0
494	20250114	122500	72550130	2920	2915	2920	2915	37
495	20250114	122400	72442225	2920	2920	2920	2920	0
496	20250114	122300	72442225	2920	2920	2920	2920	400
497	20250114	122200	71274225	2920	2920	2920	2920	0
498	20250114	122100	71274225	2920	2920	2920	2920	0
499	20250114	122000	71274225	2920	2920	2920	2920	0
500	20250114	121900	71274225	2920	2920	2920	2920	0
501	20250114	121800	71274225	2920	2920	2920	2920	0
502	20250114	121700	71274225	2920	2920	2920	2920	0
503	20250114	121600	71274225	2920	2920	2920	2920	0
504	20250114	121500	71274225	2920	2920	2920	2920	0
505	20250114	121400	71274225	2920	2920	2920	2920	0
506	20250114	121300	71274225	2920	2920	2920	2920	0
507	20250114	121200	71274225	2920	2920	2920	2920	0
508	20250114	121100	71274225	2920	2920	2920	2920	0
509	20250114	121000	71274225	2920	2920	2920	2920	0
510	20250114	120900	71274225	2920	2915	2920	2915	716
511	20250114	120800	69187080	2915	2915	2915	2915	0
512	20250114	120700	69187080	2915	2915	2915	2915	100
513	20250114	120600	68895580	2915	2915	2915	2915	0
514	20250114	120500	68895580	2915	2915	2915	2915	240
515	20250114	120400	68195980	2920	2920	2920	2920	0
516	20250114	120300	68195980	2920	2920	2920	2920	0
517	20250114	120200	68195980	2920	2920	2920	2920	0
518	20250114	120100	68195980	2920	2920	2920	2920	2
519	20250114	120000	68190140	2925	2925	2925	2925	1
520	20250114	115900	68187215	2915	2915	2915	2915	0
521	20250114	115800	68187215	2915	2915	2915	2915	0
522	20250114	115700	68187215	2915	2915	2915	2915	0
523	20250114	115600	68187215	2915	2915	2915	2915	10
524	20250114	115500	68158065	2925	2925	2925	2925	0
525	20250114	115400	68158065	2925	2925	2925	2925	0
526	20250114	115300	68158065	2925	2925	2925	2925	0
527	20250114	115200	68158065	2925	2925	2925	2925	0
528	20250114	115100	68158065	2925	2920	2925	2920	5
529	20250114	115000	68143460	2925	2925	2925	2925	0
530	20250114	114900	68143460	2925	2925	2925	2925	0
531	20250114	114800	68143460	2925	2925	2925	2925	0
532	20250114	114700	68143460	2925	2925	2925	2925	0
533	20250114	114600	68143460	2925	2925	2925	2925	0
534	20250114	114500	68143460	2925	2925	2925	2925	0
535	20250114	114400	68143460	2925	2925	2925	2925	0
536	20250114	114300	68143460	2925	2925	2925	2925	0
537	20250114	114200	68143460	2925	2925	2925	2925	0
538	20250114	114100	68143460	2925	2925	2925	2925	0
539	20250114	114000	68143460	2925	2925	2925	2925	0
540	20250114	113900	68143460	2925	2925	2925	2925	0
541	20250114	113800	68143460	2925	2925	2925	2925	0
542	20250114	113700	68143460	2925	2925	2925	2925	1
543	20250114	113600	68140535	2925	2925	2925	2925	0
544	20250114	113500	68140535	2925	2925	2925	2925	0
545	20250114	113400	68140535	2925	2925	2925	2925	0
546	20250114	113300	68140535	2925	2925	2925	2925	0
547	20250114	113200	68140535	2925	2925	2925	2925	0
548	20250114	113100	68140535	2925	2925	2925	2925	0
549	20250114	113000	68140535	2925	2925	2925	2925	0
550	20250114	112900	68140535	2925	2925	2925	2925	0
551	20250114	112800	68140535	2925	2925	2925	2925	0
552	20250114	112700	68140535	2925	2925	2925	2925	0
553	20250114	112600	68140535	2925	2925	2925	2925	101
554	20250114	112500	67845110	2925	2925	2925	2925	0
555	20250114	112400	67845110	2925	2925	2925	2925	0
556	20250114	112300	67845110	2925	2925	2925	2925	0
557	20250114	112200	67845110	2925	2925	2925	2925	0
558	20250114	112100	67845110	2925	2925	2925	2925	0
559	20250114	112000	67845110	2925	2925	2925	2925	0
560	20250114	111900	67845110	2925	2920	2925	2910	2301
561	20250114	111800	61117710	2925	2925	2925	2925	0
562	20250114	111700	61117710	2925	2925	2925	2925	345
563	20250114	111600	60108585	2925	2925	2925	2925	0
564	20250114	111500	60108585	2925	2925	2925	2925	0
565	20250114	111400	60108585	2925	2925	2925	2925	0
566	20250114	111300	60108585	2925	2925	2925	2925	0
567	20250114	111200	60108585	2925	2925	2925	2925	1
568	20250114	111100	60105660	2920	2920	2920	2920	91
569	20250114	111000	59839940	2920	2920	2920	2920	9
570	20250114	110900	59813660	2925	2925	2925	2925	11
571	20250114	110800	59781485	2925	2925	2925	2925	0
572	20250114	110700	59781485	2925	2925	2925	2925	0
573	20250114	110600	59781485	2925	2925	2925	2925	1
574	20250114	110500	59778560	2920	2920	2920	2920	0
575	20250114	110400	59778560	2920	2920	2920	2920	0
576	20250114	110300	59778560	2920	2920	2920	2920	238
577	20250114	110200	59083600	2925	2925	2925	2925	0
578	20250114	110100	59083600	2925	2925	2925	2925	0
579	20250114	110000	59083600	2925	2925	2925	2925	0
580	20250114	105900	59083600	2925	2925	2925	2925	0
581	20250114	105800	59083600	2925	2925	2925	2925	0
582	20250114	105700	59083600	2925	2925	2925	2925	0
583	20250114	105600	59083600	2925	2925	2925	2925	0
584	20250114	105500	59083600	2925	2925	2925	2925	0
585	20250114	105400	59083600	2925	2925	2925	2925	0
586	20250114	105300	59083600	2925	2925	2925	2925	0
587	20250114	105200	59083600	2925	2925	2925	2925	0
588	20250114	105100	59083600	2925	2925	2925	2925	0
589	20250114	105000	59083600	2925	2925	2925	2925	2054
590	20250114	104900	53075650	2925	2925	2925	2925	0
591	20250114	104800	53075650	2925	2925	2925	2925	0
592	20250114	104700	53075650	2925	2925	2925	2925	300
593	20250114	104600	52198150	2925	2925	2925	2925	0
594	20250114	104500	52198150	2925	2925	2925	2925	991
595	20250114	104400	49299475	2925	2925	2925	2925	0
596	20250114	104300	49299475	2925	2925	2925	2925	300
597	20250114	104200	48421975	2925	2925	2925	2925	270
598	20250114	104100	47632225	2925	2925	2925	2925	0
599	20250114	104000	47632225	2925	2925	2925	2925	0
600	20250114	103900	47632225	2925	2925	2925	2925	0
601	20250114	103800	47632225	2925	2925	2925	2925	0
602	20250114	103700	47632225	2925	2925	2925	2925	0
603	20250114	103600	47632225	2925	2925	2925	2925	300
604	20250114	103500	46754725	2925	2925	2925	2925	0
605	20250114	103400	46754725	2925	2925	2925	2925	0
606	20250114	103300	46754725	2925	2925	2925	2925	786
607	20250114	103200	44455675	2925	2925	2925	2925	0
608	20250114	103100	44455675	2925	2925	2925	2925	0
609	20250114	103000	44455675	2925	2925	2925	2925	5
610	20250114	102900	44441050	2915	2915	2915	2915	1
611	20250114	102800	44438135	2910	2910	2910	2910	0
612	20250114	102700	44438135	2910	2910	2910	2910	0
613	20250114	102600	44438135	2910	2910	2910	2910	0
614	20250114	102500	44438135	2910	2910	2910	2910	800
615	20250114	102400	42110135	2925	2925	2925	2925	0
616	20250114	102300	42110135	2925	2925	2925	2925	0
617	20250114	102200	42110135	2925	2925	2925	2925	0
618	20250114	102100	42110135	2925	2925	2925	2925	0
619	20250114	102000	42110135	2925	2925	2925	2925	4
620	20250114	101900	42098435	2925	2925	2925	2925	0
621	20250114	101800	42098435	2925	2925	2925	2925	0
622	20250114	101700	42098435	2925	2925	2925	2925	0
623	20250114	101600	42098435	2925	2925	2925	2925	0
624	20250114	101500	42098435	2925	2925	2925	2925	0
625	20250114	101400	42098435	2925	2925	2925	2925	1
626	20250114	101300	42095510	2915	2915	2915	2915	29
627	20250114	101200	42010975	2915	2915	2915	2915	0
628	20250114	101100	42010975	2915	2915	2915	2915	0
629	20250114	101000	42010975	2915	2915	2915	2915	0
630	20250114	100900	42010975	2915	2915	2915	2915	0
631	20250114	100800	42010975	2915	2915	2915	2915	0
632	20250114	100700	42010975	2915	2915	2915	2915	0
633	20250114	100600	42010975	2915	2915	2915	2915	0
634	20250114	100500	42010975	2915	2915	2915	2915	0
635	20250114	100400	42010975	2915	2915	2915	2915	450
636	20250114	100300	40699225	2925	2920	2925	2915	91
637	20250114	100200	40433840	2920	2920	2920	2920	0
638	20250114	100100	40433840	2920	2920	2920	2920	82
639	20250114	100000	40194400	2920	2920	2920	2920	0
640	20250114	095900	40194400	2920	2920	2920	2920	0
641	20250114	095800	40194400	2920	2920	2920	2920	0
642	20250114	095700	40194400	2920	2920	2920	2920	0
643	20250114	095600	40194400	2920	2920	2920	2920	0
644	20250114	095500	40194400	2920	2920	2920	2920	511
645	20250114	095400	38702280	2925	2925	2925	2925	0
646	20250114	095300	38702280	2925	2920	2925	2920	341
647	20250114	095200	37706555	2935	2935	2935	2935	0
648	20250114	095100	37706555	2935	2935	2935	2935	1
649	20250114	095000	37703620	2935	2935	2935	2935	0
650	20250114	094900	37703620	2935	2935	2935	2935	0
651	20250114	094800	37703620	2935	2935	2935	2935	0
652	20250114	094700	37703620	2935	2935	2935	2935	0
653	20250114	094600	37703620	2935	2935	2935	2935	0
654	20250114	094500	37703620	2935	2935	2935	2935	0
655	20250114	094400	37703620	2935	2935	2935	2935	1
656	20250114	094300	37700685	2935	2935	2935	2935	1
657	20250114	094200	37697750	2935	2935	2935	2935	1
658	20250114	094100	37694815	2920	2920	2920	2920	50
659	20250114	094000	37548815	2930	2930	2930	2930	0
660	20250114	093900	37548815	2930	2930	2930	2925	312
661	20250114	093800	36634905	2920	2930	2930	2920	11
662	20250114	093700	36602685	2930	2930	2930	2930	1
663	20250114	093600	36599755	2925	2925	2925	2925	201
664	20250114	093500	36011830	2925	2925	2925	2925	0
665	20250114	093400	36011830	2925	2925	2925	2925	0
666	20250114	093300	36011830	2925	2925	2925	2925	0
667	20250114	093200	36011830	2925	2925	2925	2925	0
668	20250114	093100	36011830	2925	2925	2925	2925	5
669	20250114	093000	35997205	2935	2935	2935	2935	0
670	20250114	092900	35997205	2935	2935	2935	2935	0
671	20250114	092800	35997205	2935	2935	2935	2935	4
672	20250114	092700	35985465	2910	2910	2910	2910	0
673	20250114	092600	35985465	2910	2920	2920	2910	281
674	20250114	092500	35167320	2940	2940	2940	2940	1
675	20250114	092400	35164380	2920	2930	2935	2920	440
676	20250114	092300	33875590	2940	2940	2940	2940	0
677	20250114	092200	33875590	2940	2940	2940	2940	10
678	20250114	092100	33846190	2945	2945	2945	2945	0
679	20250114	092000	33846190	2945	2940	2945	2940	282
680	20250114	091900	33017105	2940	2930	2940	2930	124
681	20250114	091800	32653775	2930	2930	2930	2930	1500
682	20250114	091700	28258775	2930	2930	2930	2930	0
683	20250114	091600	28258775	2930	2920	2930	2920	1542
684	20250114	091500	23756125	2930	2925	2930	2925	4000
685	20250114	091400	12036200	2925	2925	2925	2925	1800
686	20250114	091300	6771200	2920	2915	2920	2915	565
687	20250114	091200	5121960	2920	2920	2920	2920	0
688	20250114	091100	5121960	2920	2920	2920	2920	120
689	20250114	091000	4771560	2925	2925	2925	2925	0
690	20250114	090900	4771560	2925	2910	2925	2910	720
691	20250114	090800	2676115	2910	2910	2910	2910	1
692	20250114	090700	2673205	2920	2920	2920	2920	20
693	20250114	090600	2614805	2925	2915	2925	2915	2
694	20250114	090500	2608965	2915	2915	2915	2915	330
695	20250114	090400	1647015	2915	2910	2915	2910	26
696	20250114	090300	1571350	2930	2930	2930	2930	0
697	20250114	090200	1571350	2930	2930	2930	2930	1
698	20250114	090100	1568420	2900	2910	2930	2900	462
699	20250114	090000	226980	2910	2910	2910	2910	78