KissMeData/221800/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204600	324738055	2905	2905	2905	2905	4308
3	20250123	204500	324738055	2905	2905	2905	2905	0
4	20250123	204400	324738055	2905	2905	2905	2905	0
5	20250123	204300	324738055	2905	2905	2905	2905	0
6	20250123	204200	324738055	2905	2905	2905	2905	0
7	20250123	204100	324738055	2905	2905	2905	2905	0
8	20250123	204000	324738055	2905	2905	2905	2905	0
9	20250123	203900	324738055	2905	2905	2905	2905	0
10	20250123	203800	324738055	2905	2905	2905	2905	0
11	20250123	203700	324738055	2905	2905	2905	2905	0
12	20250123	203600	324738055	2905	2905	2905	2905	0
13	20250123	203500	324738055	2905	2905	2905	2905	0
14	20250123	203400	324738055	2905	2905	2905	2905	0
15	20250123	203300	324738055	2905	2905	2905	2905	0
16	20250123	203200	324738055	2905	2905	2905	2905	0
17	20250123	203100	324738055	2905	2905	2905	2905	0
18	20250123	203000	324738055	2905	2905	2905	2905	0
19	20250123	202900	324738055	2905	2905	2905	2905	0
20	20250123	202800	324738055	2905	2905	2905	2905	0
21	20250123	202700	324738055	2905	2905	2905	2905	0
22	20250123	202600	324738055	2905	2905	2905	2905	0
23	20250123	202500	324738055	2905	2905	2905	2905	0
24	20250123	202400	324738055	2905	2905	2905	2905	0
25	20250123	202300	324738055	2905	2905	2905	2905	0
26	20250123	202200	324738055	2905	2905	2905	2905	0
27	20250123	202100	324738055	2905	2905	2905	2905	0
28	20250123	202000	324738055	2905	2905	2905	2905	0
29	20250123	201900	324738055	2905	2905	2905	2905	0
30	20250123	201800	324738055	2905	2905	2905	2905	0
31	20250123	201700	324738055	2905	2905	2905	2905	0
32	20250123	201600	324738055	2905	2905	2905	2905	4308
33	20250123	201500	324738055	2905	2905	2905	2905	0
34	20250123	201400	324738055	2905	2905	2905	2905	0
35	20250123	201300	324738055	2905	2905	2905	2905	0
36	20250123	201200	324738055	2905	2905	2905	2905	0
37	20250123	201100	324738055	2905	2905	2905	2905	0
38	20250123	201000	324738055	2905	2905	2905	2905	0
39	20250123	200900	324738055	2905	2905	2905	2905	0
40	20250123	200800	324738055	2905	2905	2905	2905	0
41	20250123	200700	324738055	2905	2905	2905	2905	0
42	20250123	200600	324738055	2905	2905	2905	2905	0
43	20250123	200500	324738055	2905	2905	2905	2905	0
44	20250123	200400	324738055	2905	2905	2905	2905	0
45	20250123	200300	324738055	2905	2905	2905	2905	0
46	20250123	200200	324738055	2905	2905	2905	2905	0
47	20250123	200100	324738055	2905	2905	2905	2905	0
48	20250123	200000	324738055	2905	2905	2905	2905	0
49	20250123	195900	324738055	2905	2905	2905	2905	0
50	20250123	195800	324738055	2905	2905	2905	2905	0
51	20250123	195700	324738055	2905	2905	2905	2905	0
52	20250123	195600	324738055	2905	2905	2905	2905	0
53	20250123	195500	324738055	2905	2905	2905	2905	0
54	20250123	195400	324738055	2905	2905	2905	2905	0
55	20250123	195300	324738055	2905	2905	2905	2905	0
56	20250123	195200	324738055	2905	2905	2905	2905	0
57	20250123	195100	324738055	2905	2905	2905	2905	0
58	20250123	195000	324738055	2905	2905	2905	2905	0
59	20250123	194900	324738055	2905	2905	2905	2905	0
60	20250123	194800	324738055	2905	2905	2905	2905	0
61	20250123	194700	324738055	2905	2905	2905	2905	0
62	20250123	194600	324738055	2905	2905	2905	2905	4308
63	20250123	194500	324738055	2905	2905	2905	2905	0
64	20250123	194400	324738055	2905	2905	2905	2905	0
65	20250123	194300	324738055	2905	2905	2905	2905	0
66	20250123	194200	324738055	2905	2905	2905	2905	0
67	20250123	194100	324738055	2905	2905	2905	2905	0
68	20250123	194000	324738055	2905	2905	2905	2905	0
69	20250123	193900	324738055	2905	2905	2905	2905	0
70	20250123	193800	324738055	2905	2905	2905	2905	0
71	20250123	193700	324738055	2905	2905	2905	2905	0
72	20250123	193600	324738055	2905	2905	2905	2905	0
73	20250123	193500	324738055	2905	2905	2905	2905	0
74	20250123	193400	324738055	2905	2905	2905	2905	0
75	20250123	193300	324738055	2905	2905	2905	2905	0
76	20250123	193200	324738055	2905	2905	2905	2905	0
77	20250123	193100	324738055	2905	2905	2905	2905	0
78	20250123	193000	324738055	2905	2905	2905	2905	0
79	20250123	192900	324738055	2905	2905	2905	2905	0
80	20250123	192800	324738055	2905	2905	2905	2905	0
81	20250123	192700	324738055	2905	2905	2905	2905	0
82	20250123	192600	324738055	2905	2905	2905	2905	0
83	20250123	192500	324738055	2905	2905	2905	2905	0
84	20250123	192400	324738055	2905	2905	2905	2905	0
85	20250123	192300	324738055	2905	2905	2905	2905	0
86	20250123	192200	324738055	2905	2905	2905	2905	0
87	20250123	192100	324738055	2905	2905	2905	2905	0
88	20250123	192000	324738055	2905	2905	2905	2905	0
89	20250123	191900	324738055	2905	2905	2905	2905	0
90	20250123	191800	324738055	2905	2905	2905	2905	0
91	20250123	191700	324738055	2905	2905	2905	2905	0
92	20250123	191600	324738055	2905	2905	2905	2905	4308
93	20250123	191500	324738055	2905	2905	2905	2905	0
94	20250123	191400	324738055	2905	2905	2905	2905	0
95	20250123	191300	324738055	2905	2905	2905	2905	0
96	20250123	191200	324738055	2905	2905	2905	2905	0
97	20250123	191100	324738055	2905	2905	2905	2905	0
98	20250123	191000	324738055	2905	2905	2905	2905	0
99	20250123	190900	324738055	2905	2905	2905	2905	0
100	20250123	190800	324738055	2905	2905	2905	2905	0
101	20250123	190700	324738055	2905	2905	2905	2905	0
102	20250123	190600	324738055	2905	2905	2905	2905	0
103	20250123	190500	324738055	2905	2905	2905	2905	0
104	20250123	190400	324738055	2905	2905	2905	2905	0
105	20250123	190300	324738055	2905	2905	2905	2905	0
106	20250123	190200	324738055	2905	2905	2905	2905	0
107	20250123	190100	324738055	2905	2905	2905	2905	0
108	20250123	190000	324738055	2905	2905	2905	2905	0
109	20250123	185900	324738055	2905	2905	2905	2905	0
110	20250123	185800	324738055	2905	2905	2905	2905	0
111	20250123	185700	324738055	2905	2905	2905	2905	0
112	20250123	185600	324738055	2905	2905	2905	2905	0
113	20250123	185500	324738055	2905	2905	2905	2905	0
114	20250123	185400	324738055	2905	2905	2905	2905	0
115	20250123	185300	324738055	2905	2905	2905	2905	0
116	20250123	185200	324738055	2905	2905	2905	2905	0
117	20250123	185100	324738055	2905	2905	2905	2905	0
118	20250123	185000	324738055	2905	2905	2905	2905	0
119	20250123	184900	324738055	2905	2905	2905	2905	0
120	20250123	184800	324738055	2905	2905	2905	2905	0
121	20250123	184700	324738055	2905	2905	2905	2905	0
122	20250123	184600	324738055	2905	2905	2905	2905	4308
123	20250123	184500	324738055	2905	2905	2905	2905	0
124	20250123	184400	324738055	2905	2905	2905	2905	0
125	20250123	184300	324738055	2905	2905	2905	2905	0
126	20250123	184200	324738055	2905	2905	2905	2905	0
127	20250123	184100	324738055	2905	2905	2905	2905	0
128	20250123	184000	324738055	2905	2905	2905	2905	0
129	20250123	183900	324738055	2905	2905	2905	2905	0
130	20250123	183800	324738055	2905	2905	2905	2905	0
131	20250123	183700	324738055	2905	2905	2905	2905	0
132	20250123	183600	324738055	2905	2905	2905	2905	0
133	20250123	183500	324738055	2905	2905	2905	2905	0
134	20250123	183400	324738055	2905	2905	2905	2905	0
135	20250123	183300	324738055	2905	2905	2905	2905	0
136	20250123	183200	324738055	2905	2905	2905	2905	0
137	20250123	183100	324738055	2905	2905	2905	2905	0
138	20250123	183000	324738055	2905	2905	2905	2905	0
139	20250123	182900	324738055	2905	2905	2905	2905	0
140	20250123	182800	324738055	2905	2905	2905	2905	0
141	20250123	182700	324738055	2905	2905	2905	2905	0
142	20250123	182600	324738055	2905	2905	2905	2905	0
143	20250123	182500	324738055	2905	2905	2905	2905	0
144	20250123	182400	324738055	2905	2905	2905	2905	0
145	20250123	182300	324738055	2905	2905	2905	2905	0
146	20250123	182200	324738055	2905	2905	2905	2905	0
147	20250123	182100	324738055	2905	2905	2905	2905	0
148	20250123	182000	324738055	2905	2905	2905	2905	0
149	20250123	181900	324738055	2905	2905	2905	2905	0
150	20250123	181800	324738055	2905	2905	2905	2905	0
151	20250123	181700	324738055	2905	2905	2905	2905	0
152	20250123	181600	324738055	2905	2905	2905	2905	4308
153	20250123	181500	324738055	2905	2905	2905	2905	0
154	20250123	181400	324738055	2905	2905	2905	2905	0
155	20250123	181300	324738055	2905	2905	2905	2905	0
156	20250123	181200	324738055	2905	2905	2905	2905	0
157	20250123	181100	324738055	2905	2905	2905	2905	0
158	20250123	181000	324738055	2905	2905	2905	2905	0
159	20250123	180900	324738055	2905	2905	2905	2905	0
160	20250123	180800	324738055	2905	2905	2905	2905	0
161	20250123	180700	324738055	2905	2905	2905	2905	0
162	20250123	180600	324738055	2905	2905	2905	2905	0
163	20250123	180500	324738055	2905	2905	2905	2905	0
164	20250123	180400	324738055	2905	2905	2905	2905	0
165	20250123	180300	324738055	2905	2905	2905	2905	0
166	20250123	180200	324738055	2905	2905	2905	2905	0
167	20250123	180100	324738055	2905	2905	2905	2905	0
168	20250123	180000	324738055	2905	2905	2905	2905	0
169	20250123	175900	324738055	2905	2905	2905	2905	0
170	20250123	175800	324738055	2905	2905	2905	2905	0
171	20250123	175700	324738055	2905	2905	2905	2905	0
172	20250123	175600	324738055	2905	2905	2905	2905	0
173	20250123	175500	324738055	2905	2905	2905	2905	0
174	20250123	175400	324738055	2905	2905	2905	2905	0
175	20250123	175300	324738055	2905	2905	2905	2905	0
176	20250123	175200	324738055	2905	2905	2905	2905	0
177	20250123	175100	324738055	2905	2905	2905	2905	0
178	20250123	175000	324738055	2905	2905	2905	2905	0
179	20250123	174900	324738055	2905	2905	2905	2905	0
180	20250123	174800	324738055	2905	2905	2905	2905	0
181	20250123	174700	324738055	2905	2905	2905	2905	0
182	20250123	174600	324738055	2905	2905	2905	2905	4308
183	20250123	174500	324738055	2905	2905	2905	2905	0
184	20250123	174400	324738055	2905	2905	2905	2905	0
185	20250123	174300	324738055	2905	2905	2905	2905	0
186	20250123	174200	324738055	2905	2905	2905	2905	0
187	20250123	174100	324738055	2905	2905	2905	2905	0
188	20250123	174000	324738055	2905	2905	2905	2905	0
189	20250123	173900	324738055	2905	2905	2905	2905	0
190	20250123	173800	324738055	2905	2905	2905	2905	0
191	20250123	173700	324738055	2905	2905	2905	2905	0
192	20250123	173600	324738055	2905	2905	2905	2905	0
193	20250123	173500	324738055	2905	2905	2905	2905	0
194	20250123	173400	324738055	2905	2905	2905	2905	0
195	20250123	173300	324738055	2905	2905	2905	2905	0
196	20250123	173200	324738055	2905	2905	2905	2905	0
197	20250123	173100	324738055	2905	2905	2905	2905	0
198	20250123	173000	324738055	2905	2905	2905	2905	0
199	20250123	172900	324738055	2905	2905	2905	2905	0
200	20250123	172800	324738055	2905	2905	2905	2905	0
201	20250123	172700	324738055	2905	2905	2905	2905	0
202	20250123	172600	324738055	2905	2905	2905	2905	0
203	20250123	172500	324738055	2905	2905	2905	2905	0
204	20250123	172400	324738055	2905	2905	2905	2905	0
205	20250123	172300	324738055	2905	2905	2905	2905	0
206	20250123	172200	324738055	2905	2905	2905	2905	0
207	20250123	172100	324738055	2905	2905	2905	2905	0
208	20250123	172000	324738055	2905	2905	2905	2905	0
209	20250123	171900	324738055	2905	2905	2905	2905	0
210	20250123	171800	324738055	2905	2905	2905	2905	0
211	20250123	171700	324738055	2905	2905	2905	2905	0
212	20250123	171600	324738055	2905	2905	2905	2905	4308
213	20250123	171500	324738055	2905	2905	2905	2905	0
214	20250123	171400	324738055	2905	2905	2905	2905	0
215	20250123	171300	324738055	2905	2905	2905	2905	0
216	20250123	171200	324738055	2905	2905	2905	2905	0
217	20250123	171100	324738055	2905	2905	2905	2905	0
218	20250123	171000	324738055	2905	2905	2905	2905	0
219	20250123	170900	324738055	2905	2905	2905	2905	0
220	20250123	170800	324738055	2905	2905	2905	2905	0
221	20250123	170700	324738055	2905	2905	2905	2905	0
222	20250123	170600	324738055	2905	2905	2905	2905	0
223	20250123	170500	324738055	2905	2905	2905	2905	0
224	20250123	170400	324738055	2905	2905	2905	2905	0
225	20250123	170300	324738055	2905	2905	2905	2905	0
226	20250123	170200	324738055	2905	2905	2905	2905	0
227	20250123	170100	324738055	2905	2905	2905	2905	0
228	20250123	170000	324738055	2905	2905	2905	2905	0
229	20250123	165900	324738055	2905	2905	2905	2905	0
230	20250123	165800	324738055	2905	2905	2905	2905	0
231	20250123	165700	324738055	2905	2905	2905	2905	0
232	20250123	165600	324738055	2905	2905	2905	2905	0
233	20250123	165500	324738055	2905	2905	2905	2905	0
234	20250123	165400	324738055	2905	2905	2905	2905	0
235	20250123	165300	324738055	2905	2905	2905	2905	0
236	20250123	165200	324738055	2905	2905	2905	2905	0
237	20250123	165100	324738055	2905	2905	2905	2905	0
238	20250123	165000	324738055	2905	2905	2905	2905	0
239	20250123	164900	324738055	2905	2905	2905	2905	0
240	20250123	164800	324738055	2905	2905	2905	2905	0
241	20250123	164700	324738055	2905	2905	2905	2905	0
242	20250123	164600	324738055	2905	2905	2905	2905	4308
243	20250123	164500	324738055	2905	2905	2905	2905	0
244	20250123	164400	324738055	2905	2905	2905	2905	0
245	20250123	164300	324738055	2905	2905	2905	2905	0
246	20250123	164200	324738055	2905	2905	2905	2905	0
247	20250123	164100	324738055	2905	2905	2905	2905	0
248	20250123	164000	324738055	2905	2905	2905	2905	0
249	20250123	163900	324738055	2905	2905	2905	2905	0
250	20250123	163800	324738055	2905	2905	2905	2905	0
251	20250123	163700	324738055	2905	2905	2905	2905	0
252	20250123	163600	324738055	2905	2905	2905	2905	0
253	20250123	163500	324738055	2905	2905	2905	2905	0
254	20250123	163400	324738055	2905	2905	2905	2905	0
255	20250123	163300	324738055	2905	2905	2905	2905	0
256	20250123	163200	324738055	2905	2905	2905	2905	0
257	20250123	163100	324738055	2905	2905	2905	2905	0
258	20250123	163000	324738055	2905	2905	2905	2905	0
259	20250123	162900	324738055	2905	2905	2905	2905	0
260	20250123	162800	324738055	2905	2905	2905	2905	0
261	20250123	162700	324738055	2905	2905	2905	2905	0
262	20250123	162600	324738055	2905	2905	2905	2905	0
263	20250123	162500	324738055	2905	2905	2905	2905	0
264	20250123	162400	324738055	2905	2905	2905	2905	0
265	20250123	162300	324738055	2905	2905	2905	2905	0
266	20250123	162200	324738055	2905	2905	2905	2905	0
267	20250123	162100	324738055	2905	2905	2905	2905	0
268	20250123	162000	324738055	2905	2905	2905	2905	0
269	20250123	161900	324738055	2905	2905	2905	2905	0
270	20250123	161800	324738055	2905	2905	2905	2905	0
271	20250123	161700	324738055	2905	2905	2905	2905	0
272	20250123	161600	324738055	2905	2905	2905	2905	4308
273	20250123	161500	324738055	2905	2905	2905	2905	0
274	20250123	161400	324738055	2905	2905	2905	2905	0
275	20250123	161300	324738055	2905	2905	2905	2905	0
276	20250123	161200	324738055	2905	2905	2905	2905	0
277	20250123	161100	324738055	2905	2905	2905	2905	0
278	20250123	161000	324738055	2905	2905	2905	2905	0
279	20250123	160900	324738055	2905	2905	2905	2905	0
280	20250123	160800	324738055	2905	2905	2905	2905	0
281	20250123	160700	324738055	2905	2905	2905	2905	0
282	20250123	160600	324738055	2905	2905	2905	2905	0
283	20250123	160500	324738055	2905	2905	2905	2905	0
284	20250123	160400	324738055	2905	2905	2905	2905	0
285	20250123	160300	324738055	2905	2905	2905	2905	0
286	20250123	160200	324738055	2905	2905	2905	2905	0
287	20250123	160100	324738055	2905	2905	2905	2905	0
288	20250123	160000	324738055	2905	2905	2905	2905	0
289	20250123	155900	324738055	2905	2905	2905	2905	0
290	20250123	155800	324738055	2905	2905	2905	2905	0
291	20250123	155700	324738055	2905	2905	2905	2905	0
292	20250123	155600	324738055	2905	2905	2905	2905	0
293	20250123	155500	324738055	2905	2905	2905	2905	0
294	20250123	155400	324738055	2905	2905	2905	2905	0
295	20250123	155300	324738055	2905	2905	2905	2905	0
296	20250123	155200	324738055	2905	2905	2905	2905	0
297	20250123	155100	324738055	2905	2905	2905	2905	0
298	20250123	155000	324738055	2905	2905	2905	2905	0
299	20250123	154900	324738055	2905	2905	2905	2905	0
300	20250123	154800	324738055	2905	2905	2905	2905	0
301	20250123	154700	324738055	2905	2905	2905	2905	0
302	20250123	154600	324738055	2905	2905	2905	2905	4308
303	20250123	154500	324738055	2905	2905	2905	2905	0
304	20250123	154400	324738055	2905	2905	2905	2905	0
305	20250123	154300	324738055	2905	2905	2905	2905	0
306	20250123	154200	324738055	2905	2905	2905	2905	0
307	20250123	154100	324738055	2905	2905	2905	2905	0
308	20250123	154000	324738055	2905	2905	2905	2905	0
309	20250123	153900	324738055	2905	2905	2905	2905	0
310	20250123	153800	324738055	2905	2905	2905	2905	0
311	20250123	153700	324738055	2905	2905	2905	2905	0
312	20250123	153600	324738055	2905	2905	2905	2905	0
313	20250123	153500	324738055	2905	2905	2905	2905	0
314	20250123	153400	324738055	2905	2905	2905	2905	0
315	20250123	153300	324738055	2905	2905	2905	2905	0
316	20250123	153200	324738055	2905	2905	2905	2905	0
317	20250123	153100	324738055	2905	2905	2905	2905	0
318	20250123	153000	324738055	2905	2905	2905	2905	4308
319	20250123	152900	312223315	2925	2925	2925	2925	0
320	20250123	152800	312223315	2925	2925	2925	2925	0
321	20250123	152700	312223315	2925	2925	2925	2925	0
322	20250123	152600	312223315	2925	2925	2925	2925	0
323	20250123	152500	312223315	2925	2925	2925	2925	0
324	20250123	152400	312223315	2925	2925	2925	2925	0
325	20250123	152300	312223315	2925	2925	2925	2925	0
326	20250123	152200	312223315	2925	2925	2925	2925	0
327	20250123	152100	312223315	2925	2925	2925	2925	0
328	20250123	152000	312223315	2925	2925	2925	2925	0
329	20250123	151900	312223315	2925	2925	2925	2915	302
330	20250123	151800	311339985	2925	2925	2925	2925	18
331	20250123	151700	311287335	2920	2930	2930	2920	212
332	20250123	151600	310668045	2920	2920	2920	2920	1
333	20250123	151500	310665125	2920	2920	2920	2920	0
334	20250123	151400	310665125	2920	2920	2920	2920	0
335	20250123	151300	310665125	2920	2920	2920	2920	0
336	20250123	151200	310665125	2920	2920	2920	2920	100
337	20250123	151100	310373125	2920	2920	2920	2920	270
338	20250123	151000	309584725	2920	2920	2920	2920	533
339	20250123	150900	308028365	2920	2925	2925	2920	3007
340	20250123	150800	299247845	2930	2930	2930	2930	8
341	20250123	150700	299224405	2930	2920	2930	2920	406
342	20250123	150600	298037005	2920	2920	2920	2920	1737
343	20250123	150500	292964965	2925	2925	2925	2925	24
344	20250123	150400	292894765	2920	2925	2925	2920	53
345	20250123	150300	292739755	2925	2925	2925	2925	372
346	20250123	150200	291651655	2930	2930	2930	2930	272
347	20250123	150100	290854695	2955	2955	2955	2955	0
348	20250123	150000	290854695	2955	2955	2955	2955	0
349	20250123	145900	290854695	2955	2955	2955	2955	0
350	20250123	145800	290854695	2955	2955	2955	2955	0
351	20250123	145700	290854695	2955	2955	2955	2955	0
352	20250123	145600	290854695	2955	2955	2955	2955	0
353	20250123	145500	290854695	2955	2955	2955	2955	0
354	20250123	145400	290854695	2955	2935	2955	2935	14
355	20250123	145300	290813545	2935	2920	2935	2920	702
356	20250123	145200	288757350	2925	2925	2925	2925	361
357	20250123	145100	287701425	2930	2930	2930	2930	0
358	20250123	145000	287701425	2930	2930	2930	2930	6
359	20250123	144900	287683845	2925	2925	2925	2925	583
360	20250123	144800	285978570	2930	2930	2930	2930	1
361	20250123	144700	285975640	2920	2930	2930	2920	1571
362	20250123	144600	281380715	2935	2935	2935	2935	1
363	20250123	144500	281377780	2930	2930	2930	2930	0
364	20250123	144400	281377780	2930	2930	2930	2930	0
365	20250123	144300	281377780	2930	2930	2930	2930	415
366	20250123	144200	280161830	2935	2935	2935	2935	0
367	20250123	144100	280161830	2935	2935	2935	2935	2
368	20250123	144000	280155960	2935	2935	2935	2935	0
369	20250123	143900	280155960	2935	2935	2935	2935	0
370	20250123	143800	280155960	2935	2935	2935	2935	0
371	20250123	143700	280155960	2935	2935	2935	2935	0
372	20250123	143600	280155960	2935	2935	2935	2935	0
373	20250123	143500	280155960	2935	2935	2935	2935	0
374	20250123	143400	280155960	2935	2935	2935	2935	0
375	20250123	143300	280155960	2935	2935	2935	2935	0
376	20250123	143200	280155960	2935	2935	2935	2935	0
377	20250123	143100	280155960	2935	2935	2935	2935	0
378	20250123	143000	280155960	2935	2955	2955	2935	612
379	20250123	142900	278354040	2950	2950	2950	2950	0
380	20250123	142800	278354040	2950	2950	2950	2950	3
381	20250123	142700	278345190	2950	2950	2950	2950	0
382	20250123	142600	278345190	2950	2950	2950	2950	2
383	20250123	142500	278339290	2950	2950	2950	2950	0
384	20250123	142400	278339290	2950	2950	2950	2950	0
385	20250123	142300	278339290	2950	2950	2950	2950	5
386	20250123	142200	278324540	2950	2950	2950	2950	1
387	20250123	142100	278321590	2930	2930	2930	2930	0
388	20250123	142000	278321590	2930	2930	2930	2930	0
389	20250123	141900	278321590	2930	2955	2955	2930	9
390	20250123	141800	278295045	2955	2955	2955	2955	0
391	20250123	141700	278295045	2955	2955	2955	2955	0
392	20250123	141600	278295045	2955	2955	2955	2955	0
393	20250123	141500	278295045	2955	2955	2955	2955	2
394	20250123	141400	278289135	2955	2955	2955	2955	8
395	20250123	141300	278265495	2955	2945	2955	2945	12
396	20250123	141200	278230095	2930	2930	2930	2930	688
397	20250123	141100	276214255	2930	2930	2930	2930	0
398	20250123	141000	276214255	2930	2935	2935	2930	155
399	20250123	140900	275760015	2930	2930	2930	2930	0
400	20250123	140800	275760015	2930	2930	2930	2930	118
401	20250123	140700	275414275	2945	2945	2945	2945	3
402	20250123	140600	275405440	2945	2940	2945	2940	203
403	20250123	140500	274807615	2940	2940	2940	2940	0
404	20250123	140400	274807615	2940	2940	2940	2940	0
405	20250123	140300	274807615	2940	2940	2940	2940	0
406	20250123	140200	274807615	2940	2940	2940	2940	3
407	20250123	140100	274798795	2940	2940	2940	2940	10
408	20250123	140000	274769395	2935	2935	2935	2935	18
409	20250123	135900	274716565	2935	2935	2935	2935	0
410	20250123	135800	274716565	2935	2935	2935	2935	0
411	20250123	135700	274716565	2935	2935	2935	2935	414
412	20250123	135600	273501475	2940	2940	2940	2940	0
413	20250123	135500	273501475	2940	2940	2940	2940	229
414	20250123	135400	272828215	2945	2945	2945	2945	4
415	20250123	135300	272816435	2955	2955	2955	2955	0
416	20250123	135200	272816435	2955	2950	2955	2950	10
417	20250123	135100	272786890	2950	2950	2950	2950	276
418	20250123	135000	271972690	2950	2950	2950	2950	315
419	20250123	134900	271043440	2950	2950	2950	2950	210
420	20250123	134800	270423940	2950	2950	2950	2950	350
421	20250123	134700	269391440	2940	2940	2940	2940	0
422	20250123	134600	269391440	2940	2940	2940	2940	101
423	20250123	134500	269094500	2945	2950	2950	2945	2
424	20250123	134400	269088605	2950	2950	2950	2950	0
425	20250123	134300	269088605	2950	2945	2950	2945	302
426	20250123	134200	268197720	2945	2945	2945	2945	2
427	20250123	134100	268191830	2950	2950	2950	2950	2
428	20250123	134000	268185930	2935	2935	2935	2935	296
429	20250123	133900	267317170	2935	2935	2935	2935	1100
430	20250123	133800	264088670	2935	2935	2935	2935	0
431	20250123	133700	264088670	2935	2935	2935	2935	0
432	20250123	133600	264088670	2935	2935	2935	2935	0
433	20250123	133500	264088670	2935	2935	2935	2935	0
434	20250123	133400	264088670	2935	2935	2935	2935	0
435	20250123	133300	264088670	2935	2930	2935	2930	12
436	20250123	133200	264053460	2930	2930	2930	2930	50
437	20250123	133100	263906960	2930	2930	2930	2930	0
438	20250123	133000	263906960	2930	2930	2930	2930	83
439	20250123	132900	263663770	2930	2930	2930	2930	5
440	20250123	132800	263649120	2935	2935	2935	2935	0
441	20250123	132700	263649120	2935	2945	2945	2935	2501
442	20250123	132600	256304675	2945	2945	2945	2945	778
443	20250123	132500	254013465	2940	2940	2940	2940	0
444	20250123	132400	254013465	2940	2940	2940	2940	0
445	20250123	132300	254013465	2940	2940	2940	2940	25
446	20250123	132200	253939965	2945	2945	2945	2945	0
447	20250123	132100	253939965	2945	2945	2945	2945	0
448	20250123	132000	253939965	2945	2945	2945	2945	203
449	20250123	131900	253342130	2945	2945	2945	2945	0
450	20250123	131800	253342130	2945	2945	2945	2945	0
451	20250123	131700	253342130	2945	2945	2945	2945	0
452	20250123	131600	253342130	2945	2945	2945	2945	169
453	20250123	131500	252844425	2940	2945	2945	2940	153
454	20250123	131400	252394455	2945	2945	2945	2945	0
455	20250123	131300	252394455	2945	2945	2945	2945	0
456	20250123	131200	252394455	2945	2945	2945	2945	2
457	20250123	131100	252388565	2940	2940	2940	2940	673
458	20250123	131000	250409945	2940	2945	2945	2935	60
459	20250123	130900	250233815	2935	2935	2935	2935	0
460	20250123	130800	250233815	2935	2935	2935	2935	955
461	20250123	130700	247430890	2935	2935	2935	2935	1
462	20250123	130600	247427955	2925	2925	2925	2925	0
463	20250123	130500	247427955	2925	2925	2925	2925	0
464	20250123	130400	247427955	2925	2925	2925	2925	10
465	20250123	130300	247398705	2925	2925	2925	2925	10
466	20250123	130200	247369455	2925	2925	2925	2925	0
467	20250123	130100	247369455	2925	2930	2930	2925	178
468	20250123	130000	246848580	2930	2930	2930	2930	200
469	20250123	125900	246262580	2930	2930	2930	2930	0
470	20250123	125800	246262580	2930	2930	2930	2930	85
471	20250123	125700	246013530	2935	2935	2935	2935	0
472	20250123	125600	246013530	2935	2935	2935	2935	0
473	20250123	125500	246013530	2935	2935	2935	2935	89
474	20250123	125400	245752315	2925	2925	2925	2925	0
475	20250123	125300	245752315	2925	2925	2925	2920	1216
476	20250123	125200	242195605	2935	2935	2935	2935	20
477	20250123	125100	242136905	2935	2935	2935	2935	0
478	20250123	125000	242136905	2935	2935	2935	2935	0
479	20250123	124900	242136905	2935	2935	2935	2935	0
480	20250123	124800	242136905	2935	2935	2935	2935	0
481	20250123	124700	242136905	2935	2935	2935	2935	0
482	20250123	124600	242136905	2935	2935	2935	2935	0
483	20250123	124500	242136905	2935	2925	2935	2925	175
484	20250123	124400	241623320	2925	2930	2930	2925	1866
485	20250123	124300	236156600	2930	2930	2930	2930	0
486	20250123	124200	236156600	2930	2930	2930	2930	0
487	20250123	124100	236156600	2930	2930	2930	2930	125
488	20250123	124000	235790350	2930	2930	2930	2930	0
489	20250123	123900	235790350	2930	2930	2930	2930	1
490	20250123	123800	235787420	2930	2930	2930	2930	0
491	20250123	123700	235787420	2930	2930	2930	2930	3
492	20250123	123600	235778630	2935	2935	2935	2935	0
493	20250123	123500	235778630	2935	2935	2935	2935	0
494	20250123	123400	235778630	2935	2935	2935	2935	9
495	20250123	123300	235752215	2935	2935	2935	2935	0
496	20250123	123200	235752215	2935	2935	2935	2935	0
497	20250123	123100	235752215	2935	2935	2935	2935	0
498	20250123	123000	235752215	2935	2935	2935	2935	0
499	20250123	122900	235752215	2935	2935	2935	2935	40
500	20250123	122800	235634815	2930	2930	2930	2930	4
501	20250123	122700	235623095	2935	2935	2935	2935	20
502	20250123	122600	235564395	2930	2930	2930	2930	0
503	20250123	122500	235564395	2930	2925	2930	2925	200
504	20250123	122400	234978895	2930	2930	2930	2930	0
505	20250123	122300	234978895	2930	2930	2930	2930	0
506	20250123	122200	234978895	2930	2935	2935	2930	713
507	20250123	122100	232889800	2935	2935	2935	2935	0
508	20250123	122000	232889800	2935	2935	2935	2935	967
509	20250123	121900	230051655	2935	2935	2935	2935	0
510	20250123	121800	230051655	2935	2935	2935	2935	0
511	20250123	121700	230051655	2935	2935	2935	2935	0
512	20250123	121600	230051655	2935	2935	2935	2935	0
513	20250123	121500	230051655	2935	2935	2935	2935	0
514	20250123	121400	230051655	2935	2935	2935	2935	505
515	20250123	121300	228569480	2935	2935	2935	2935	0
516	20250123	121200	228569480	2935	2935	2935	2935	0
517	20250123	121100	228569480	2935	2935	2935	2935	0
518	20250123	121000	228569480	2935	2935	2935	2935	0
519	20250123	120900	228569480	2935	2935	2935	2935	0
520	20250123	120800	228569480	2935	2935	2935	2935	25
521	20250123	120700	228496105	2940	2940	2940	2940	47
522	20250123	120600	228357925	2935	2935	2935	2935	0
523	20250123	120500	228357925	2935	2935	2935	2935	0
524	20250123	120400	228357925	2935	2935	2935	2935	0
525	20250123	120300	228357925	2935	2935	2935	2935	0
526	20250123	120200	228357925	2935	2935	2935	2935	3
527	20250123	120100	228349120	2935	2950	2950	2935	2143
528	20250123	120000	222046870	2950	2950	2950	2950	0
529	20250123	115900	222046870	2950	2950	2950	2950	0
530	20250123	115800	222046870	2950	2950	2950	2950	0
531	20250123	115700	222046870	2950	2950	2950	2950	11
532	20250123	115600	222014420	2950	2950	2950	2950	0
533	20250123	115500	222014420	2950	2950	2950	2950	0
534	20250123	115400	222014420	2950	2950	2950	2950	0
535	20250123	115300	222014420	2950	2950	2950	2950	0
536	20250123	115200	222014420	2950	2950	2950	2950	0
537	20250123	115100	222014420	2950	2950	2950	2950	0
538	20250123	115000	222014420	2950	2950	2950	2950	0
539	20250123	114900	222014420	2950	2950	2950	2950	69
540	20250123	114800	221810870	2950	2950	2950	2950	0
541	20250123	114700	221810870	2950	2950	2950	2950	35
542	20250123	114600	221707620	2950	2950	2950	2950	2
543	20250123	114500	221701720	2940	2940	2940	2940	1
544	20250123	114400	221698780	2945	2945	2945	2945	12
545	20250123	114300	221663440	2955	2955	2955	2955	0
546	20250123	114200	221663440	2955	2955	2955	2955	0
547	20250123	114100	221663440	2955	2955	2955	2955	0
548	20250123	114000	221663440	2955	2955	2955	2955	0
549	20250123	113900	221663440	2955	2955	2955	2955	0
550	20250123	113800	221663440	2955	2955	2955	2955	0
551	20250123	113700	221663440	2955	2955	2955	2955	0
552	20250123	113600	221663440	2955	2955	2955	2955	0
553	20250123	113500	221663440	2955	2955	2955	2955	182
554	20250123	113400	221125630	2955	2955	2955	2955	0
555	20250123	113300	221125630	2955	2955	2955	2955	0
556	20250123	113200	221125630	2955	2955	2955	2955	0
557	20250123	113100	221125630	2955	2955	2955	2950	8
558	20250123	113000	221101995	2955	2955	2955	2955	0
559	20250123	112900	221101995	2955	2955	2955	2955	0
560	20250123	112800	221101995	2955	2955	2955	2955	0
561	20250123	112700	221101995	2955	2950	2955	2950	51
562	20250123	112600	220951540	2935	2935	2935	2935	0
563	20250123	112500	220951540	2935	2935	2935	2935	0
564	20250123	112400	220951540	2935	2935	2935	2935	0
565	20250123	112300	220951540	2935	2935	2935	2935	0
566	20250123	112200	220951540	2935	2935	2935	2935	0
567	20250123	112100	220951540	2935	2935	2935	2935	0
568	20250123	112000	220951540	2935	2935	2935	2935	0
569	20250123	111900	220951540	2935	2935	2935	2935	0
570	20250123	111800	220951540	2935	2940	2940	2935	1486
571	20250123	111700	216583285	2940	2940	2940	2940	5
572	20250123	111600	216568585	2940	2940	2940	2940	1
573	20250123	111500	216565645	2940	2940	2940	2940	0
574	20250123	111400	216565645	2940	2940	2940	2940	15
575	20250123	111300	216521545	2940	2940	2940	2940	0
576	20250123	111200	216521545	2940	2940	2940	2940	0
577	20250123	111100	216521545	2940	2940	2940	2940	640
578	20250123	111000	214639945	2950	2950	2950	2950	0
579	20250123	110900	214639945	2950	2950	2950	2950	0
580	20250123	110800	214639945	2950	2950	2950	2950	115
581	20250123	110700	214300695	2950	2950	2950	2950	0
582	20250123	110600	214300695	2950	2950	2950	2950	0
583	20250123	110500	214300695	2950	2950	2950	2950	200
584	20250123	110400	213710695	2935	2935	2935	2935	0
585	20250123	110300	213710695	2935	2935	2935	2935	0
586	20250123	110200	213710695	2935	2935	2935	2935	0
587	20250123	110100	213710695	2935	2935	2935	2935	0
588	20250123	110000	213710695	2935	2935	2935	2935	0
589	20250123	105900	213710695	2935	2935	2935	2935	0
590	20250123	105800	213710695	2935	2935	2935	2935	0
591	20250123	105700	213710695	2935	2930	2935	2930	92
592	20250123	105600	213440685	2935	2935	2935	2935	0
593	20250123	105500	213440685	2935	2935	2935	2935	337
594	20250123	105400	212451590	2935	2935	2935	2935	0
595	20250123	105300	212451590	2935	2935	2935	2935	0
596	20250123	105200	212451590	2935	2935	2935	2935	0
597	20250123	105100	212451590	2935	2935	2935	2935	355
598	20250123	105000	211409665	2940	2940	2940	2940	31
599	20250123	104900	211318525	2935	2935	2935	2935	0
600	20250123	104800	211318525	2935	2935	2935	2935	1
601	20250123	104700	211315590	2955	2955	2955	2955	0
602	20250123	104600	211315590	2955	2940	2955	2940	400
603	20250123	104500	210137615	2940	2940	2940	2940	51
604	20250123	104400	209987675	2940	2940	2940	2940	22
605	20250123	104300	209922995	2940	2940	2940	2940	0
606	20250123	104200	209922995	2940	2940	2940	2940	0
607	20250123	104100	209922995	2940	2940	2940	2940	0
608	20250123	104000	209922995	2940	2940	2940	2940	265
609	20250123	103900	209143895	2950	2950	2950	2950	0
610	20250123	103800	209143895	2950	2950	2950	2950	0
611	20250123	103700	209143895	2950	2945	2950	2945	207
612	20250123	103600	208533605	2940	2940	2940	2940	35
613	20250123	103500	208430705	2940	2940	2940	2940	0
614	20250123	103400	208430705	2940	2940	2940	2940	0
615	20250123	103300	208430705	2940	2940	2940	2940	0
616	20250123	103200	208430705	2940	2940	2940	2940	3
617	20250123	103100	208421885	2925	2925	2925	2925	0
618	20250123	103000	208421885	2925	2925	2925	2925	0
619	20250123	102900	208421885	2925	2925	2925	2925	0
620	20250123	102800	208421885	2925	2925	2925	2925	530
621	20250123	102700	206871635	2925	2925	2925	2925	150
622	20250123	102600	206432885	2925	2925	2925	2925	0
623	20250123	102500	206432885	2925	2925	2925	2925	1
624	20250123	102400	206429960	2925	2935	2935	2925	289
625	20250123	102300	205583285	2935	2935	2935	2935	122
626	20250123	102200	205225215	2935	2940	2940	2935	269
627	20250123	102100	204435225	2945	2945	2945	2945	227
628	20250123	102000	203766710	2940	2940	2940	2940	0
629	20250123	101900	203766710	2940	2940	2940	2940	0
630	20250123	101800	203766710	2940	2940	2940	2940	0
631	20250123	101700	203766710	2940	2935	2940	2935	265
632	20250123	101600	202988185	2930	2930	2930	2930	0
633	20250123	101500	202988185	2930	2930	2930	2930	10
634	20250123	101400	202958885	2930	2930	2930	2930	0
635	20250123	101300	202958885	2930	2930	2930	2930	0
636	20250123	101200	202958885	2930	2930	2930	2930	106
637	20250123	101100	202648305	2930	2930	2930	2930	0
638	20250123	101000	202648305	2930	2930	2930	2930	0
639	20250123	100900	202648305	2930	2930	2930	2930	49
640	20250123	100800	202504735	2930	2930	2930	2930	0
641	20250123	100700	202504735	2930	2940	2940	2930	32
642	20250123	100600	202410965	2925	2925	2925	2925	23
643	20250123	100500	202343690	2925	2925	2925	2925	0
644	20250123	100400	202343690	2925	2925	2925	2925	200
645	20250123	100300	201758690	2925	2925	2925	2925	200
646	20250123	100200	201173690	2925	2930	2930	2925	682
647	20250123	100100	199178125	2930	2945	2945	2930	11
648	20250123	100000	199145745	2945	2935	2945	2935	115
649	20250123	095900	198807540	2935	2935	2935	2935	53
650	20250123	095800	198651985	2935	2935	2935	2935	0
651	20250123	095700	198651985	2935	2935	2935	2935	0
652	20250123	095600	198651985	2935	2935	2935	2935	0
653	20250123	095500	198651985	2935	2935	2935	2935	322
654	20250123	095400	197706915	2935	2935	2935	2935	3
655	20250123	095300	197698110	2920	2920	2920	2920	369
656	20250123	095200	196620630	2910	2920	2920	2910	555
657	20250123	095100	195002740	2915	2915	2915	2905	1837
658	20250123	095000	189660110	2920	2930	2930	2915	3135
659	20250123	094900	180513835	2935	2940	2940	2935	736
660	20250123	094800	178353635	2940	2950	2950	2940	931
661	20250123	094700	175614865	2940	2940	2940	2940	36
662	20250123	094600	175509025	2940	2945	2945	2940	22
663	20250123	094500	175444330	2945	2950	2950	2945	4
664	20250123	094400	175432545	2945	2935	2945	2935	24
665	20250123	094300	175362065	2935	2950	2950	2935	188
666	20250123	094200	174807615	2950	2950	2950	2950	0
667	20250123	094100	174807615	2950	2950	2950	2950	0
668	20250123	094000	174807615	2950	2950	2950	2950	50
669	20250123	093900	174660115	2950	2950	2950	2950	220
670	20250123	093800	174011115	2935	2935	2935	2935	52
671	20250123	093700	173858495	2935	2950	2950	2935	239
672	20250123	093600	173157015	2955	2955	2955	2955	214
673	20250123	093500	172524645	2930	2930	2930	2930	0
674	20250123	093400	172524645	2930	2930	2930	2930	237
675	20250123	093300	171830235	2930	2930	2930	2930	0
676	20250123	093200	171830235	2930	2930	2930	2930	30
677	20250123	093100	171742335	2930	2940	2950	2930	626
678	20250123	093000	169903540	2935	2935	2935	2935	55
679	20250123	092900	169742115	2940	2940	2940	2940	0
680	20250123	092800	169742115	2940	2940	2940	2940	50
681	20250123	092700	169595115	2945	2945	2945	2945	0
682	20250123	092600	169595115	2945	2935	2945	2935	837
683	20250123	092500	167138470	2935	2920	2935	2920	64
684	20250123	092400	166951575	2920	2920	2920	2920	415
685	20250123	092300	165739775	2935	2930	2940	2915	6591
686	20250123	092200	146463475	2935	2950	2950	2935	9568
687	20250123	092100	118306095	2975	2970	2975	2950	2794
688	20250123	092000	110059585	2970	2955	2970	2955	20
689	20250123	091900	110000470	2955	2955	2955	2955	2
690	20250123	091800	109994560	2970	2970	2970	2970	0
691	20250123	091700	109994560	2970	2970	2970	2970	80
692	20250123	091600	109756960	2970	2950	2970	2950	1338
693	20250123	091500	105804785	2950	2950	2965	2950	1620
694	20250123	091400	101025485	2950	2960	2960	2950	6478
695	20250123	091300	81887530	2955	2955	2955	2955	1016
696	20250123	091200	78885250	2955	2975	2975	2955	173
697	20250123	091100	78370675	2955	2960	2970	2955	4337
698	20250123	091000	65544010	2960	2960	2960	2960	600
699	20250123	090900	63768010	2960	2965	2965	2960	2267
700	20250123	090800	57053855	2965	2960	2965	2960	37
701	20250123	090700	56944270	2960	2975	2975	2960	487
702	20250123	090600	55500860	2960	2965	2965	2960	839
703	20250123	090500	53017385	2965	2970	2975	2955	9582
704	20250123	090400	24666200	2975	2995	2995	2970	972
705	20250123	090300	21766230	3000	2995	3000	2995	100
706	20250123	090200	21466280	3000	3005	3010	2970	4526
707	20250123	090100	7905055	3005	3020	3020	3005	925
708	20250123	090000	5120365	3020	3030	3035	3020	1304