KissMeData/221800/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204600	175956260	2935	2935	2935	2935	1312
3	20250124	204500	175956260	2935	2935	2935	2935	0
4	20250124	204400	175956260	2935	2935	2935	2935	0
5	20250124	204300	175956260	2935	2935	2935	2935	0
6	20250124	204200	175956260	2935	2935	2935	2935	0
7	20250124	204100	175956260	2935	2935	2935	2935	0
8	20250124	204000	175956260	2935	2935	2935	2935	0
9	20250124	203900	175956260	2935	2935	2935	2935	0
10	20250124	203800	175956260	2935	2935	2935	2935	0
11	20250124	203700	175956260	2935	2935	2935	2935	0
12	20250124	203600	175956260	2935	2935	2935	2935	0
13	20250124	203500	175956260	2935	2935	2935	2935	0
14	20250124	203400	175956260	2935	2935	2935	2935	0
15	20250124	203300	175956260	2935	2935	2935	2935	0
16	20250124	203200	175956260	2935	2935	2935	2935	0
17	20250124	203100	175956260	2935	2935	2935	2935	0
18	20250124	203000	175956260	2935	2935	2935	2935	0
19	20250124	202900	175956260	2935	2935	2935	2935	0
20	20250124	202800	175956260	2935	2935	2935	2935	0
21	20250124	202700	175956260	2935	2935	2935	2935	0
22	20250124	202600	175956260	2935	2935	2935	2935	0
23	20250124	202500	175956260	2935	2935	2935	2935	0
24	20250124	202400	175956260	2935	2935	2935	2935	0
25	20250124	202300	175956260	2935	2935	2935	2935	0
26	20250124	202200	175956260	2935	2935	2935	2935	0
27	20250124	202100	175956260	2935	2935	2935	2935	0
28	20250124	202000	175956260	2935	2935	2935	2935	0
29	20250124	201900	175956260	2935	2935	2935	2935	0
30	20250124	201800	175956260	2935	2935	2935	2935	0
31	20250124	201700	175956260	2935	2935	2935	2935	0
32	20250124	201600	175956260	2935	2935	2935	2935	1312
33	20250124	201500	175956260	2935	2935	2935	2935	0
34	20250124	201400	175956260	2935	2935	2935	2935	0
35	20250124	201300	175956260	2935	2935	2935	2935	0
36	20250124	201200	175956260	2935	2935	2935	2935	0
37	20250124	201100	175956260	2935	2935	2935	2935	0
38	20250124	201000	175956260	2935	2935	2935	2935	0
39	20250124	200900	175956260	2935	2935	2935	2935	0
40	20250124	200800	175956260	2935	2935	2935	2935	0
41	20250124	200700	175956260	2935	2935	2935	2935	0
42	20250124	200600	175956260	2935	2935	2935	2935	0
43	20250124	200500	175956260	2935	2935	2935	2935	0
44	20250124	200400	175956260	2935	2935	2935	2935	0
45	20250124	200300	175956260	2935	2935	2935	2935	0
46	20250124	200200	175956260	2935	2935	2935	2935	0
47	20250124	200100	175956260	2935	2935	2935	2935	0
48	20250124	200000	175956260	2935	2935	2935	2935	0
49	20250124	195900	175956260	2935	2935	2935	2935	0
50	20250124	195800	175956260	2935	2935	2935	2935	0
51	20250124	195700	175956260	2935	2935	2935	2935	0
52	20250124	195600	175956260	2935	2935	2935	2935	0
53	20250124	195500	175956260	2935	2935	2935	2935	0
54	20250124	195400	175956260	2935	2935	2935	2935	0
55	20250124	195300	175956260	2935	2935	2935	2935	0
56	20250124	195200	175956260	2935	2935	2935	2935	0
57	20250124	195100	175956260	2935	2935	2935	2935	0
58	20250124	195000	175956260	2935	2935	2935	2935	0
59	20250124	194900	175956260	2935	2935	2935	2935	0
60	20250124	194800	175956260	2935	2935	2935	2935	0
61	20250124	194700	175956260	2935	2935	2935	2935	0
62	20250124	194600	175956260	2935	2935	2935	2935	1312
63	20250124	194500	175956260	2935	2935	2935	2935	0
64	20250124	194400	175956260	2935	2935	2935	2935	0
65	20250124	194300	175956260	2935	2935	2935	2935	0
66	20250124	194200	175956260	2935	2935	2935	2935	0
67	20250124	194100	175956260	2935	2935	2935	2935	0
68	20250124	194000	175956260	2935	2935	2935	2935	0
69	20250124	193900	175956260	2935	2935	2935	2935	0
70	20250124	193800	175956260	2935	2935	2935	2935	0
71	20250124	193700	175956260	2935	2935	2935	2935	0
72	20250124	193600	175956260	2935	2935	2935	2935	0
73	20250124	193500	175956260	2935	2935	2935	2935	0
74	20250124	193400	175956260	2935	2935	2935	2935	0
75	20250124	193300	175956260	2935	2935	2935	2935	0
76	20250124	193200	175956260	2935	2935	2935	2935	0
77	20250124	193100	175956260	2935	2935	2935	2935	0
78	20250124	193000	175956260	2935	2935	2935	2935	0
79	20250124	192900	175956260	2935	2935	2935	2935	0
80	20250124	192800	175956260	2935	2935	2935	2935	0
81	20250124	192700	175956260	2935	2935	2935	2935	0
82	20250124	192600	175956260	2935	2935	2935	2935	0
83	20250124	192500	175956260	2935	2935	2935	2935	0
84	20250124	192400	175956260	2935	2935	2935	2935	0
85	20250124	192300	175956260	2935	2935	2935	2935	0
86	20250124	192200	175956260	2935	2935	2935	2935	0
87	20250124	192100	175956260	2935	2935	2935	2935	0
88	20250124	192000	175956260	2935	2935	2935	2935	0
89	20250124	191900	175956260	2935	2935	2935	2935	0
90	20250124	191800	175956260	2935	2935	2935	2935	0
91	20250124	191700	175956260	2935	2935	2935	2935	0
92	20250124	191600	175956260	2935	2935	2935	2935	1312
93	20250124	191500	175956260	2935	2935	2935	2935	0
94	20250124	191400	175956260	2935	2935	2935	2935	0
95	20250124	191300	175956260	2935	2935	2935	2935	0
96	20250124	191200	175956260	2935	2935	2935	2935	0
97	20250124	191100	175956260	2935	2935	2935	2935	0
98	20250124	191000	175956260	2935	2935	2935	2935	0
99	20250124	190900	175956260	2935	2935	2935	2935	0
100	20250124	190800	175956260	2935	2935	2935	2935	0
101	20250124	190700	175956260	2935	2935	2935	2935	0
102	20250124	190600	175956260	2935	2935	2935	2935	0
103	20250124	190500	175956260	2935	2935	2935	2935	0
104	20250124	190400	175956260	2935	2935	2935	2935	0
105	20250124	190300	175956260	2935	2935	2935	2935	0
106	20250124	190200	175956260	2935	2935	2935	2935	0
107	20250124	190100	175956260	2935	2935	2935	2935	0
108	20250124	190000	175956260	2935	2935	2935	2935	0
109	20250124	185900	175956260	2935	2935	2935	2935	0
110	20250124	185800	175956260	2935	2935	2935	2935	0
111	20250124	185700	175956260	2935	2935	2935	2935	0
112	20250124	185600	175956260	2935	2935	2935	2935	0
113	20250124	185500	175956260	2935	2935	2935	2935	0
114	20250124	185400	175956260	2935	2935	2935	2935	0
115	20250124	185300	175956260	2935	2935	2935	2935	0
116	20250124	185200	175956260	2935	2935	2935	2935	0
117	20250124	185100	175956260	2935	2935	2935	2935	0
118	20250124	185000	175956260	2935	2935	2935	2935	0
119	20250124	184900	175956260	2935	2935	2935	2935	0
120	20250124	184800	175956260	2935	2935	2935	2935	0
121	20250124	184700	175956260	2935	2935	2935	2935	0
122	20250124	184600	175956260	2935	2935	2935	2935	1312
123	20250124	184500	175956260	2935	2935	2935	2935	0
124	20250124	184400	175956260	2935	2935	2935	2935	0
125	20250124	184300	175956260	2935	2935	2935	2935	0
126	20250124	184200	175956260	2935	2935	2935	2935	0
127	20250124	184100	175956260	2935	2935	2935	2935	0
128	20250124	184000	175956260	2935	2935	2935	2935	0
129	20250124	183900	175956260	2935	2935	2935	2935	0
130	20250124	183800	175956260	2935	2935	2935	2935	0
131	20250124	183700	175956260	2935	2935	2935	2935	0
132	20250124	183600	175956260	2935	2935	2935	2935	0
133	20250124	183500	175956260	2935	2935	2935	2935	0
134	20250124	183400	175956260	2935	2935	2935	2935	0
135	20250124	183300	175956260	2935	2935	2935	2935	0
136	20250124	183200	175956260	2935	2935	2935	2935	0
137	20250124	183100	175956260	2935	2935	2935	2935	0
138	20250124	183000	175956260	2935	2935	2935	2935	0
139	20250124	182900	175956260	2935	2935	2935	2935	0
140	20250124	182800	175956260	2935	2935	2935	2935	0
141	20250124	182700	175956260	2935	2935	2935	2935	0
142	20250124	182600	175956260	2935	2935	2935	2935	0
143	20250124	182500	175956260	2935	2935	2935	2935	0
144	20250124	182400	175956260	2935	2935	2935	2935	0
145	20250124	182300	175956260	2935	2935	2935	2935	0
146	20250124	182200	175956260	2935	2935	2935	2935	0
147	20250124	182100	175956260	2935	2935	2935	2935	0
148	20250124	182000	175956260	2935	2935	2935	2935	0
149	20250124	181900	175956260	2935	2935	2935	2935	0
150	20250124	181800	175956260	2935	2935	2935	2935	0
151	20250124	181700	175956260	2935	2935	2935	2935	0
152	20250124	181600	175956260	2935	2935	2935	2935	1312
153	20250124	181500	175956260	2935	2935	2935	2935	0
154	20250124	181400	175956260	2935	2935	2935	2935	0
155	20250124	181300	175956260	2935	2935	2935	2935	0
156	20250124	181200	175956260	2935	2935	2935	2935	0
157	20250124	181100	175956260	2935	2935	2935	2935	0
158	20250124	181000	175956260	2935	2935	2935	2935	0
159	20250124	180900	175956260	2935	2935	2935	2935	0
160	20250124	180800	175956260	2935	2935	2935	2935	0
161	20250124	180700	175956260	2935	2935	2935	2935	0
162	20250124	180600	175956260	2935	2935	2935	2935	0
163	20250124	180500	175956260	2935	2935	2935	2935	0
164	20250124	180400	175956260	2935	2935	2935	2935	0
165	20250124	180300	175956260	2935	2935	2935	2935	0
166	20250124	180200	175956260	2935	2935	2935	2935	0
167	20250124	180100	175956260	2935	2935	2935	2935	0
168	20250124	180000	175956260	2935	2935	2935	2935	0
169	20250124	175900	175956260	2935	2935	2935	2935	0
170	20250124	175800	175956260	2935	2935	2935	2935	0
171	20250124	175700	175956260	2935	2935	2935	2935	0
172	20250124	175600	175956260	2935	2935	2935	2935	0
173	20250124	175500	175956260	2935	2935	2935	2935	0
174	20250124	175400	175956260	2935	2935	2935	2935	0
175	20250124	175300	175956260	2935	2935	2935	2935	0
176	20250124	175200	175956260	2935	2935	2935	2935	0
177	20250124	175100	175956260	2935	2935	2935	2935	0
178	20250124	175000	175956260	2935	2935	2935	2935	0
179	20250124	174900	175956260	2935	2935	2935	2935	0
180	20250124	174800	175956260	2935	2935	2935	2935	0
181	20250124	174700	175956260	2935	2935	2935	2935	0
182	20250124	174600	175956260	2935	2935	2935	2935	1312
183	20250124	174500	175956260	2935	2935	2935	2935	0
184	20250124	174400	175956260	2935	2935	2935	2935	0
185	20250124	174300	175956260	2935	2935	2935	2935	0
186	20250124	174200	175956260	2935	2935	2935	2935	0
187	20250124	174100	175956260	2935	2935	2935	2935	0
188	20250124	174000	175956260	2935	2935	2935	2935	0
189	20250124	173900	175956260	2935	2935	2935	2935	0
190	20250124	173800	175956260	2935	2935	2935	2935	0
191	20250124	173700	175956260	2935	2935	2935	2935	0
192	20250124	173600	175956260	2935	2935	2935	2935	0
193	20250124	173500	175956260	2935	2935	2935	2935	0
194	20250124	173400	175956260	2935	2935	2935	2935	0
195	20250124	173300	175956260	2935	2935	2935	2935	0
196	20250124	173200	175956260	2935	2935	2935	2935	0
197	20250124	173100	175956260	2935	2935	2935	2935	0
198	20250124	173000	175956260	2935	2935	2935	2935	0
199	20250124	172900	175956260	2935	2935	2935	2935	0
200	20250124	172800	175956260	2935	2935	2935	2935	0
201	20250124	172700	175956260	2935	2935	2935	2935	0
202	20250124	172600	175956260	2935	2935	2935	2935	0
203	20250124	172500	175956260	2935	2935	2935	2935	0
204	20250124	172400	175956260	2935	2935	2935	2935	0
205	20250124	172300	175956260	2935	2935	2935	2935	0
206	20250124	172200	175956260	2935	2935	2935	2935	0
207	20250124	172100	175956260	2935	2935	2935	2935	0
208	20250124	172000	175956260	2935	2935	2935	2935	0
209	20250124	171900	175956260	2935	2935	2935	2935	0
210	20250124	171800	175956260	2935	2935	2935	2935	0
211	20250124	171700	175956260	2935	2935	2935	2935	0
212	20250124	171600	175956260	2935	2935	2935	2935	1312
213	20250124	171500	175956260	2935	2935	2935	2935	0
214	20250124	171400	175956260	2935	2935	2935	2935	0
215	20250124	171300	175956260	2935	2935	2935	2935	0
216	20250124	171200	175956260	2935	2935	2935	2935	0
217	20250124	171100	175956260	2935	2935	2935	2935	0
218	20250124	171000	175956260	2935	2935	2935	2935	0
219	20250124	170900	175956260	2935	2935	2935	2935	0
220	20250124	170800	175956260	2935	2935	2935	2935	0
221	20250124	170700	175956260	2935	2935	2935	2935	0
222	20250124	170600	175956260	2935	2935	2935	2935	0
223	20250124	170500	175956260	2935	2935	2935	2935	0
224	20250124	170400	175956260	2935	2935	2935	2935	0
225	20250124	170300	175956260	2935	2935	2935	2935	0
226	20250124	170200	175956260	2935	2935	2935	2935	0
227	20250124	170100	175956260	2935	2935	2935	2935	0
228	20250124	170000	175956260	2935	2935	2935	2935	0
229	20250124	165900	175956260	2935	2935	2935	2935	0
230	20250124	165800	175956260	2935	2935	2935	2935	0
231	20250124	165700	175956260	2935	2935	2935	2935	0
232	20250124	165600	175956260	2935	2935	2935	2935	0
233	20250124	165500	175956260	2935	2935	2935	2935	0
234	20250124	165400	175956260	2935	2935	2935	2935	0
235	20250124	165300	175956260	2935	2935	2935	2935	0
236	20250124	165200	175956260	2935	2935	2935	2935	0
237	20250124	165100	175956260	2935	2935	2935	2935	0
238	20250124	165000	175956260	2935	2935	2935	2935	0
239	20250124	164900	175956260	2935	2935	2935	2935	0
240	20250124	164800	175956260	2935	2935	2935	2935	0
241	20250124	164700	175956260	2935	2935	2935	2935	0
242	20250124	164600	175956260	2935	2935	2935	2935	1312
243	20250124	164500	175956260	2935	2935	2935	2935	0
244	20250124	164400	175956260	2935	2935	2935	2935	0
245	20250124	164300	175956260	2935	2935	2935	2935	0
246	20250124	164200	175956260	2935	2935	2935	2935	0
247	20250124	164100	175956260	2935	2935	2935	2935	0
248	20250124	164000	175956260	2935	2935	2935	2935	0
249	20250124	163900	175956260	2935	2935	2935	2935	0
250	20250124	163800	175956260	2935	2935	2935	2935	0
251	20250124	163700	175956260	2935	2935	2935	2935	0
252	20250124	163600	175956260	2935	2935	2935	2935	0
253	20250124	163500	175956260	2935	2935	2935	2935	0
254	20250124	163400	175956260	2935	2935	2935	2935	0
255	20250124	163300	175956260	2935	2935	2935	2935	0
256	20250124	163200	175956260	2935	2935	2935	2935	0
257	20250124	163100	175956260	2935	2935	2935	2935	0
258	20250124	163000	175956260	2935	2935	2935	2935	0
259	20250124	162900	175956260	2935	2935	2935	2935	0
260	20250124	162800	175956260	2935	2935	2935	2935	0
261	20250124	162700	175956260	2935	2935	2935	2935	0
262	20250124	162600	175956260	2935	2935	2935	2935	0
263	20250124	162500	175956260	2935	2935	2935	2935	0
264	20250124	162400	175956260	2935	2935	2935	2935	0
265	20250124	162300	175956260	2935	2935	2935	2935	0
266	20250124	162200	175956260	2935	2935	2935	2935	0
267	20250124	162100	175956260	2935	2935	2935	2935	0
268	20250124	162000	175956260	2935	2935	2935	2935	0
269	20250124	161900	175956260	2935	2935	2935	2935	0
270	20250124	161800	175956260	2935	2935	2935	2935	0
271	20250124	161700	175956260	2935	2935	2935	2935	0
272	20250124	161600	175956260	2935	2935	2935	2935	1312
273	20250124	161500	175956260	2935	2935	2935	2935	0
274	20250124	161400	175956260	2935	2935	2935	2935	0
275	20250124	161300	175956260	2935	2935	2935	2935	0
276	20250124	161200	175956260	2935	2935	2935	2935	0
277	20250124	161100	175956260	2935	2935	2935	2935	0
278	20250124	161000	175956260	2935	2935	2935	2935	0
279	20250124	160900	175956260	2935	2935	2935	2935	0
280	20250124	160800	175956260	2935	2935	2935	2935	0
281	20250124	160700	175956260	2935	2935	2935	2935	0
282	20250124	160600	175956260	2935	2935	2935	2935	0
283	20250124	160500	175956260	2935	2935	2935	2935	0
284	20250124	160400	175956260	2935	2935	2935	2935	0
285	20250124	160300	175956260	2935	2935	2935	2935	0
286	20250124	160200	175956260	2935	2935	2935	2935	0
287	20250124	160100	175956260	2935	2935	2935	2935	0
288	20250124	160000	175956260	2935	2935	2935	2935	0
289	20250124	155900	175956260	2935	2935	2935	2935	0
290	20250124	155800	175956260	2935	2935	2935	2935	0
291	20250124	155700	175956260	2935	2935	2935	2935	0
292	20250124	155600	175956260	2935	2935	2935	2935	0
293	20250124	155500	175956260	2935	2935	2935	2935	0
294	20250124	155400	175956260	2935	2935	2935	2935	0
295	20250124	155300	175956260	2935	2935	2935	2935	0
296	20250124	155200	175956260	2935	2935	2935	2935	0
297	20250124	155100	175956260	2935	2935	2935	2935	0
298	20250124	155000	175956260	2935	2935	2935	2935	0
299	20250124	154900	175956260	2935	2935	2935	2935	0
300	20250124	154800	175956260	2935	2935	2935	2935	0
301	20250124	154700	175956260	2935	2935	2935	2935	0
302	20250124	154600	175956260	2935	2935	2935	2935	1312
303	20250124	154500	175956260	2935	2935	2935	2935	0
304	20250124	154400	175956260	2935	2935	2935	2935	0
305	20250124	154300	175956260	2935	2935	2935	2935	0
306	20250124	154200	175956260	2935	2935	2935	2935	0
307	20250124	154100	175956260	2935	2935	2935	2935	0
308	20250124	154000	175956260	2935	2935	2935	2935	0
309	20250124	153900	175956260	2935	2935	2935	2935	0
310	20250124	153800	175956260	2935	2935	2935	2935	0
311	20250124	153700	175956260	2935	2935	2935	2935	0
312	20250124	153600	175956260	2935	2935	2935	2935	0
313	20250124	153500	175956260	2935	2935	2935	2935	0
314	20250124	153400	175956260	2935	2935	2935	2935	0
315	20250124	153300	175956260	2935	2935	2935	2935	0
316	20250124	153200	175956260	2935	2935	2935	2935	0
317	20250124	153100	175956260	2935	2935	2935	2935	0
318	20250124	153000	175956260	2935	2935	2935	2935	1312
319	20250124	152900	172105540	2950	2950	2950	2950	0
320	20250124	152800	172105540	2950	2950	2950	2950	0
321	20250124	152700	172105540	2950	2950	2950	2950	0
322	20250124	152600	172105540	2950	2950	2950	2950	0
323	20250124	152500	172105540	2950	2950	2950	2950	0
324	20250124	152400	172105540	2950	2950	2950	2950	0
325	20250124	152300	172105540	2950	2950	2950	2950	0
326	20250124	152200	172105540	2950	2950	2950	2950	0
327	20250124	152100	172105540	2950	2950	2950	2950	0
328	20250124	152000	172105540	2950	2950	2950	2950	0
329	20250124	151900	172105540	2950	2930	2950	2930	78
330	20250124	151800	171875665	2950	2950	2950	2950	0
331	20250124	151700	171875665	2950	2950	2950	2950	0
332	20250124	151600	171875665	2950	2950	2950	2950	1
333	20250124	151500	171872715	2950	2930	2950	2930	10
334	20250124	151400	171843235	2950	2950	2950	2950	0
335	20250124	151300	171843235	2950	2950	2950	2950	0
336	20250124	151200	171843235	2950	2950	2950	2950	24
337	20250124	151100	171772435	2950	2950	2950	2950	21
338	20250124	151000	171710485	2950	2950	2950	2950	1
339	20250124	150900	171707535	2930	2930	2930	2930	317
340	20250124	150800	170778725	2950	2950	2950	2950	2000
341	20250124	150700	164878725	2950	2930	2950	2930	14
342	20250124	150600	164837445	2930	2930	2930	2930	0
343	20250124	150500	164837445	2930	2950	2950	2930	2112
344	20250124	150400	158634825	2940	2940	2940	2940	0
345	20250124	150300	158634825	2940	2945	2945	2940	556
346	20250124	150200	156998200	2955	2955	2955	2955	232
347	20250124	150100	156312640	2955	2955	2955	2955	0
348	20250124	150000	156312640	2955	2955	2955	2955	0
349	20250124	145900	156312640	2955	2955	2955	2955	1
350	20250124	145800	156309685	2940	2940	2940	2940	3
351	20250124	145700	156300865	2955	2955	2955	2955	12
352	20250124	145600	156265405	2955	2950	2955	2950	1025
353	20250124	145500	153240440	2950	2950	2950	2950	0
354	20250124	145400	153240440	2950	2950	2950	2950	208
355	20250124	145300	152626840	2950	2950	2950	2950	0
356	20250124	145200	152626840	2950	2940	2950	2940	51
357	20250124	145100	152476690	2940	2940	2940	2940	0
358	20250124	145000	152476690	2940	2940	2940	2940	1
359	20250124	144900	152473750	2940	2940	2940	2940	0
360	20250124	144800	152473750	2940	2945	2945	2940	2
361	20250124	144700	152467865	2945	2945	2945	2945	0
362	20250124	144600	152467865	2945	2945	2945	2945	0
363	20250124	144500	152467865	2945	2940	2945	2940	501
364	20250124	144400	150994920	2940	2940	2940	2940	0
365	20250124	144300	150994920	2940	2940	2940	2940	0
366	20250124	144200	150994920	2940	2940	2940	2940	0
367	20250124	144100	150994920	2940	2940	2940	2940	0
368	20250124	144000	150994920	2940	2940	2940	2940	0
369	20250124	143900	150994920	2940	2940	2940	2940	111
370	20250124	143800	150668580	2945	2945	2945	2945	0
371	20250124	143700	150668580	2945	2945	2945	2945	33
372	20250124	143600	150571395	2945	2945	2945	2945	313
373	20250124	143500	149649610	2940	2940	2940	2940	0
374	20250124	143400	149649610	2940	2940	2940	2940	0
375	20250124	143300	149649610	2940	2940	2940	2940	0
376	20250124	143200	149649610	2940	2940	2940	2940	0
377	20250124	143100	149649610	2940	2940	2940	2940	425
378	20250124	143000	148400110	2945	2945	2945	2945	0
379	20250124	142900	148400110	2945	2945	2945	2945	2
380	20250124	142800	148394220	2945	2945	2945	2945	0
381	20250124	142700	148394220	2945	2945	2945	2945	0
382	20250124	142600	148394220	2945	2945	2945	2945	24
383	20250124	142500	148323540	2945	2945	2945	2945	0
384	20250124	142400	148323540	2945	2945	2945	2945	0
385	20250124	142300	148323540	2945	2945	2945	2940	244
386	20250124	142200	147604970	2940	2940	2940	2940	0
387	20250124	142100	147604970	2940	2940	2940	2940	20
388	20250124	142000	147546170	2945	2945	2945	2945	340
389	20250124	141900	146544870	2945	2940	2945	2940	162
390	20250124	141800	146068305	2940	2930	2940	2930	200
391	20250124	141700	145481305	2945	2945	2945	2945	0
392	20250124	141600	145481305	2945	2945	2945	2945	0
393	20250124	141500	145481305	2945	2945	2945	2945	0
394	20250124	141400	145481305	2945	2945	2945	2945	0
395	20250124	141300	145481305	2945	2945	2945	2945	0
396	20250124	141200	145481305	2945	2945	2945	2945	223
397	20250124	141100	144824570	2930	2930	2930	2930	0
398	20250124	141000	144824570	2930	2930	2930	2930	0
399	20250124	140900	144824570	2930	2930	2930	2930	0
400	20250124	140800	144824570	2930	2930	2930	2930	0
401	20250124	140700	144824570	2930	2930	2930	2930	0
402	20250124	140600	144824570	2930	2935	2935	2930	550
403	20250124	140500	143212905	2945	2945	2945	2945	0
404	20250124	140400	143212905	2945	2945	2945	2945	170
405	20250124	140300	142712255	2940	2940	2940	2940	100
406	20250124	140200	142418255	2940	2945	2945	2940	258
407	20250124	140100	141658615	2945	2935	2945	2935	2020
408	20250124	140000	135717685	2930	2930	2930	2930	0
409	20250124	135900	135717685	2930	2930	2930	2930	0
410	20250124	135800	135717685	2930	2930	2930	2930	1
411	20250124	135700	135714755	2930	2930	2930	2930	0
412	20250124	135600	135714755	2930	2930	2930	2930	2
413	20250124	135500	135708895	2930	2930	2930	2930	1
414	20250124	135400	135705965	2930	2930	2930	2930	0
415	20250124	135300	135705965	2930	2930	2930	2930	0
416	20250124	135200	135705965	2930	2930	2930	2930	100
417	20250124	135100	135412965	2930	2930	2930	2930	100
418	20250124	135000	135119965	2930	2930	2930	2930	0
419	20250124	134900	135119965	2930	2930	2930	2930	1
420	20250124	134800	135117035	2930	2925	2930	2925	623
421	20250124	134700	133291650	2925	2925	2925	2925	0
422	20250124	134600	133291650	2925	2925	2925	2925	0
423	20250124	134500	133291650	2925	2925	2925	2925	0
424	20250124	134400	133291650	2925	2925	2925	2925	0
425	20250124	134300	133291650	2925	2925	2925	2925	0
426	20250124	134200	133291650	2925	2925	2925	2925	0
427	20250124	134100	133291650	2925	2925	2925	2925	514
428	20250124	134000	131788200	2925	2925	2925	2925	0
429	20250124	133900	131788200	2925	2925	2925	2925	0
430	20250124	133800	131788200	2925	2925	2925	2925	0
431	20250124	133700	131788200	2925	2925	2925	2925	0
432	20250124	133600	131788200	2925	2925	2925	2925	299
433	20250124	133500	130913625	2915	2915	2915	2915	115
434	20250124	133400	130578400	2910	2910	2910	2910	0
435	20250124	133300	130578400	2910	2910	2910	2910	1
436	20250124	133200	130575490	2910	2910	2910	2910	0
437	20250124	133100	130575490	2910	2910	2910	2910	0
438	20250124	133000	130575490	2910	2910	2910	2910	57
439	20250124	132900	130409620	2910	2925	2925	2910	525
440	20250124	132800	128879095	2925	2925	2925	2925	0
441	20250124	132700	128879095	2925	2925	2925	2925	0
442	20250124	132600	128879095	2925	2925	2925	2925	5
443	20250124	132500	128864470	2925	2925	2925	2925	0
444	20250124	132400	128864470	2925	2925	2925	2925	0
445	20250124	132300	128864470	2925	2925	2925	2925	0
446	20250124	132200	128864470	2925	2925	2925	2925	0
447	20250124	132100	128864470	2925	2925	2925	2925	5
448	20250124	132000	128849845	2925	2925	2925	2925	196
449	20250124	131900	128276545	2930	2930	2930	2930	0
450	20250124	131800	128276545	2930	2930	2930	2930	0
451	20250124	131700	128276545	2930	2930	2930	2930	177
452	20250124	131600	127757935	2930	2930	2930	2930	0
453	20250124	131500	127757935	2930	2930	2930	2930	0
454	20250124	131400	127757935	2930	2930	2930	2930	0
455	20250124	131300	127757935	2930	2930	2930	2930	0
456	20250124	131200	127757935	2930	2930	2930	2930	207
457	20250124	131100	127151425	2930	2930	2930	2930	0
458	20250124	131000	127151425	2930	2930	2930	2930	2
459	20250124	130900	127145565	2930	2930	2930	2930	5
460	20250124	130800	127130915	2930	2930	2930	2930	17
461	20250124	130700	127081105	2910	2910	2910	2910	0
462	20250124	130600	127081105	2910	2910	2910	2910	0
463	20250124	130500	127081105	2910	2910	2910	2910	0
464	20250124	130400	127081105	2910	2910	2910	2910	0
465	20250124	130300	127081105	2910	2910	2910	2910	1
466	20250124	130200	127078195	2910	2910	2910	2910	100
467	20250124	130100	126787195	2930	2910	2930	2910	2
468	20250124	130000	126781355	2930	2930	2930	2930	0
469	20250124	125900	126781355	2930	2930	2930	2930	11
470	20250124	125800	126749125	2930	2930	2930	2930	0
471	20250124	125700	126749125	2930	2930	2930	2930	0
472	20250124	125600	126749125	2930	2930	2930	2930	0
473	20250124	125500	126749125	2930	2930	2930	2930	0
474	20250124	125400	126749125	2930	2930	2930	2930	157
475	20250124	125300	126289115	2925	2920	2925	2920	1018
476	20250124	125200	123316455	2920	2920	2920	2920	0
477	20250124	125100	123316455	2920	2920	2920	2920	3
478	20250124	125000	123307695	2905	2905	2905	2905	0
479	20250124	124900	123307695	2905	2905	2905	2905	0
480	20250124	124800	123307695	2905	2905	2905	2905	0
481	20250124	124700	123307695	2905	2905	2905	2905	0
482	20250124	124600	123307695	2905	2905	2905	2905	0
483	20250124	124500	123307695	2905	2905	2905	2905	36
484	20250124	124400	123203115	2920	2920	2920	2920	0
485	20250124	124300	123203115	2920	2920	2920	2920	0
486	20250124	124200	123203115	2920	2920	2920	2920	0
487	20250124	124100	123203115	2920	2920	2920	2920	0
488	20250124	124000	123203115	2920	2920	2920	2920	0
489	20250124	123900	123203115	2920	2920	2920	2920	197
490	20250124	123800	122627875	2920	2920	2920	2920	0
491	20250124	123700	122627875	2920	2920	2920	2920	0
492	20250124	123600	122627875	2920	2920	2920	2920	0
493	20250124	123500	122627875	2920	2920	2920	2920	0
494	20250124	123400	122627875	2920	2920	2920	2920	72
495	20250124	123300	122417635	2920	2920	2920	2920	0
496	20250124	123200	122417635	2920	2920	2920	2920	0
497	20250124	123100	122417635	2920	2920	2920	2920	1
498	20250124	123000	122414715	2905	2905	2905	2905	1
499	20250124	122900	122411810	2905	2905	2905	2905	0
500	20250124	122800	122411810	2905	2905	2905	2905	600
501	20250124	122700	120668810	2905	2905	2905	2905	0
502	20250124	122600	120668810	2905	2900	2905	2900	11
503	20250124	122500	120636860	2900	2900	2900	2900	0
504	20250124	122400	120636860	2900	2900	2900	2900	0
505	20250124	122300	120636860	2900	2900	2900	2900	0
506	20250124	122200	120636860	2900	2900	2900	2900	8
507	20250124	122100	120613660	2920	2900	2920	2900	2
508	20250124	122000	120607840	2920	2920	2920	2920	102
509	20250124	121900	120310000	2900	2920	2920	2900	20
510	20250124	121800	120251640	2920	2920	2920	2920	0
511	20250124	121700	120251640	2920	2915	2920	2915	43
512	20250124	121600	120126130	2910	2900	2910	2900	605
513	20250124	121500	118370580	2885	2885	2885	2885	0
514	20250124	121400	118370580	2885	2885	2885	2885	0
515	20250124	121300	118370580	2885	2885	2885	2885	463
516	20250124	121200	117034825	2910	2910	2910	2910	0
517	20250124	121100	117034825	2910	2910	2910	2910	115
518	20250124	121000	116700175	2890	2890	2890	2890	0
519	20250124	120900	116700175	2890	2890	2890	2890	0
520	20250124	120800	116700175	2890	2890	2890	2890	300
521	20250124	120700	115833175	2900	2900	2900	2900	0
522	20250124	120600	115833175	2900	2900	2900	2900	0
523	20250124	120500	115833175	2900	2900	2900	2900	3
524	20250124	120400	115824475	2910	2910	2910	2910	0
525	20250124	120300	115824475	2910	2900	2910	2900	279
526	20250124	120200	115014315	2900	2900	2900	2900	0
527	20250124	120100	115014315	2900	2900	2900	2900	0
528	20250124	120000	115014315	2900	2900	2900	2900	0
529	20250124	115900	115014315	2900	2900	2900	2900	0
530	20250124	115800	115014315	2900	2900	2900	2900	0
531	20250124	115700	115014315	2900	2900	2900	2900	87
532	20250124	115600	114762015	2900	2900	2900	2900	331
533	20250124	115500	113802115	2885	2890	2890	2880	1285
534	20250124	115400	110096130	2905	2905	2905	2905	0
535	20250124	115300	110096130	2905	2905	2905	2905	207
536	20250124	115200	109494795	2905	2885	2905	2885	22
537	20250124	115100	109431305	2885	2885	2885	2885	30
538	20250124	115000	109344755	2905	2905	2905	2905	0
539	20250124	114900	109344755	2905	2905	2905	2905	5
540	20250124	114800	109330230	2905	2905	2905	2905	0
541	20250124	114700	109330230	2905	2905	2905	2905	0
542	20250124	114600	109330230	2905	2905	2905	2905	0
543	20250124	114500	109330230	2905	2890	2905	2870	2251
544	20250124	114400	102858120	2890	2890	2890	2890	0
545	20250124	114300	102858120	2890	2890	2890	2890	0
546	20250124	114200	102858120	2890	2890	2890	2890	270
547	20250124	114100	102077820	2890	2890	2890	2890	0
548	20250124	114000	102077820	2890	2890	2890	2890	350
549	20250124	113900	101066320	2910	2910	2910	2910	300
550	20250124	113800	100193320	2910	2895	2910	2895	670
551	20250124	113700	98253655	2895	2895	2895	2895	0
552	20250124	113600	98253655	2895	2900	2900	2895	1000
553	20250124	113500	95356775	2900	2900	2900	2900	1300
554	20250124	113400	91586775	2900	2900	2900	2900	0
555	20250124	113300	91586775	2900	2900	2900	2900	8
556	20250124	113200	91563575	2900	2900	2900	2900	100
557	20250124	113100	91273575	2900	2900	2900	2900	0
558	20250124	113000	91273575	2900	2900	2900	2900	0
559	20250124	112900	91273575	2900	2900	2900	2900	0
560	20250124	112800	91273575	2900	2900	2900	2900	0
561	20250124	112700	91273575	2900	2900	2900	2900	0
562	20250124	112600	91273575	2900	2900	2900	2900	16
563	20250124	112500	91227175	2910	2910	2910	2910	0
564	20250124	112400	91227175	2910	2910	2910	2910	100
565	20250124	112300	90936175	2910	2910	2910	2910	0
566	20250124	112200	90936175	2910	2910	2910	2910	0
567	20250124	112100	90936175	2910	2910	2910	2910	0
568	20250124	112000	90936175	2910	2910	2910	2910	4
569	20250124	111900	90924535	2910	2910	2910	2910	0
570	20250124	111800	90924535	2910	2910	2910	2910	0
571	20250124	111700	90924535	2910	2910	2910	2910	0
572	20250124	111600	90924535	2910	2910	2910	2910	0
573	20250124	111500	90924535	2910	2910	2910	2910	0
574	20250124	111400	90924535	2910	2910	2910	2910	0
575	20250124	111300	90924535	2910	2910	2910	2910	0
576	20250124	111200	90924535	2910	2910	2910	2910	10
577	20250124	111100	90895435	2910	2910	2910	2910	7
578	20250124	111000	90875065	2905	2905	2905	2905	0
579	20250124	110900	90875065	2905	2905	2905	2905	0
580	20250124	110800	90875065	2905	2900	2905	2900	500
581	20250124	110700	89423565	2900	2900	2900	2900	0
582	20250124	110600	89423565	2900	2900	2900	2900	0
583	20250124	110500	89423565	2900	2900	2900	2900	0
584	20250124	110400	89423565	2900	2900	2900	2900	0
585	20250124	110300	89423565	2900	2900	2900	2900	0
586	20250124	110200	89423565	2900	2900	2900	2900	0
587	20250124	110100	89423565	2900	2900	2900	2900	0
588	20250124	110000	89423565	2900	2900	2900	2900	0
589	20250124	105900	89423565	2900	2900	2900	2900	0
590	20250124	105800	89423565	2900	2900	2900	2900	164
591	20250124	105700	88947965	2900	2900	2900	2900	275
592	20250124	105600	88150465	2900	2900	2900	2900	197
593	20250124	105500	87579165	2900	2910	2910	2900	258
594	20250124	105400	86828415	2910	2910	2910	2910	0
595	20250124	105300	86828415	2910	2910	2910	2910	0
596	20250124	105200	86828415	2910	2905	2910	2905	569
597	20250124	105100	85174370	2925	2925	2925	2925	0
598	20250124	105000	85174370	2925	2925	2925	2925	0
599	20250124	104900	85174370	2925	2925	2925	2925	0
600	20250124	104800	85174370	2925	2925	2925	2925	0
601	20250124	104700	85174370	2925	2920	2925	2920	269
602	20250124	104600	84387745	2925	2925	2925	2925	0
603	20250124	104500	84387745	2925	2890	2925	2890	7
604	20250124	104400	84367310	2925	2900	2925	2900	2325
605	20250124	104300	77602615	2900	2900	2900	2900	0
606	20250124	104200	77602615	2900	2900	2900	2900	1
607	20250124	104100	77599715	2900	2900	2900	2900	4
608	20250124	104000	77588115	2900	2900	2900	2900	0
609	20250124	103900	77588115	2900	2900	2900	2900	1
610	20250124	103800	77585215	2900	2900	2900	2900	0
611	20250124	103700	77585215	2900	2900	2900	2900	0
612	20250124	103600	77585215	2900	2900	2900	2900	300
613	20250124	103500	76715215	2900	2900	2900	2900	300
614	20250124	103400	75845215	2900	2900	2900	2900	300
615	20250124	103300	74975215	2900	2900	2900	2900	300
616	20250124	103200	74105215	2900	2900	2900	2900	1
617	20250124	103100	74102315	2880	2880	2880	2880	60
618	20250124	103000	73929515	2880	2880	2880	2880	20
619	20250124	102900	73871915	2880	2880	2880	2880	0
620	20250124	102800	73871915	2880	2880	2880	2880	8
621	20250124	102700	73848875	2900	2900	2900	2900	0
622	20250124	102600	73848875	2900	2900	2900	2900	187
623	20250124	102500	73306575	2900	2900	2900	2900	0
624	20250124	102400	73306575	2900	2900	2900	2900	0
625	20250124	102300	73306575	2900	2900	2900	2900	0
626	20250124	102200	73306575	2900	2900	2900	2900	0
627	20250124	102100	73306575	2900	2900	2900	2900	0
628	20250124	102000	73306575	2900	2900	2900	2900	0
629	20250124	101900	73306575	2900	2895	2900	2880	202
630	20250124	101800	72721795	2890	2890	2890	2890	376
631	20250124	101700	71635155	2890	2890	2890	2890	29
632	20250124	101600	71551345	2890	2890	2890	2890	0
633	20250124	101500	71551345	2890	2890	2890	2890	0
634	20250124	101400	71551345	2890	2890	2890	2890	0
635	20250124	101300	71551345	2890	2890	2890	2890	0
636	20250124	101200	71551345	2890	2890	2890	2890	0
637	20250124	101100	71551345	2890	2890	2890	2890	0
638	20250124	101000	71551345	2890	2890	2890	2890	1
639	20250124	100900	71548455	2890	2890	2890	2890	0
640	20250124	100800	71548455	2890	2880	2890	2880	792
641	20250124	100700	69259915	2880	2880	2880	2880	646
642	20250124	100600	67399435	2880	2860	2880	2860	39
643	20250124	100500	67287795	2855	2855	2855	2855	0
644	20250124	100400	67287795	2855	2865	2865	2855	900
645	20250124	100300	64713090	2860	2860	2860	2860	300
646	20250124	100200	63855090	2860	2860	2860	2860	0
647	20250124	100100	63855090	2860	2860	2860	2860	430
648	20250124	100000	62625290	2860	2860	2860	2860	0
649	20250124	095900	62625290	2860	2860	2860	2860	500
650	20250124	095800	61195290	2880	2880	2880	2880	1
651	20250124	095700	61192410	2880	2880	2880	2880	38
652	20250124	095600	61082970	2860	2860	2860	2860	2
653	20250124	095500	61077250	2880	2870	2880	2870	490
654	20250124	095400	59670830	2875	2875	2875	2875	0
655	20250124	095300	59670830	2875	2875	2875	2875	0
656	20250124	095200	59670830	2875	2880	2880	2875	1013
657	20250124	095100	56758445	2880	2880	2880	2880	538
658	20250124	095000	55209005	2880	2885	2885	2880	127
659	20250124	094900	54843085	2890	2880	2890	2880	416
660	20250124	094800	53642960	2880	2880	2880	2880	10
661	20250124	094700	53614160	2880	2870	2880	2870	131
662	20250124	094600	53236890	2880	2880	2880	2880	12
663	20250124	094500	53202330	2875	2865	2875	2865	317
664	20250124	094400	52290995	2860	2860	2860	2855	1770
665	20250124	094300	47228800	2860	2860	2860	2860	25
666	20250124	094200	47157300	2860	2870	2870	2855	1590
667	20250124	094100	42602170	2870	2870	2870	2870	400
668	20250124	094000	41454170	2885	2870	2885	2870	2
669	20250124	093900	41448415	2870	2870	2870	2870	0
670	20250124	093800	41448415	2870	2870	2870	2870	0
671	20250124	093700	41448415	2870	2870	2870	2870	9
672	20250124	093600	41422585	2895	2895	2895	2895	0
673	20250124	093500	41422585	2895	2895	2895	2895	0
674	20250124	093400	41422585	2895	2865	2895	2860	144
675	20250124	093300	41010000	2865	2865	2865	2865	0
676	20250124	093200	41010000	2865	2865	2865	2865	1
677	20250124	093100	41007135	2865	2865	2865	2865	1380
678	20250124	093000	37053435	2870	2870	2870	2870	0
679	20250124	092900	37053435	2870	2870	2870	2870	0
680	20250124	092800	37053435	2870	2870	2870	2870	501
681	20250124	092700	35615565	2870	2870	2870	2870	1
682	20250124	092600	35612695	2865	2865	2865	2865	0
683	20250124	092500	35612695	2865	2875	2875	2865	1229
684	20250124	092400	32082830	2880	2880	2880	2880	1100
685	20250124	092300	28914830	2880	2880	2880	2880	39
686	20250124	092200	28802510	2885	2895	2895	2885	709
687	20250124	092100	26756695	2895	2895	2895	2885	125
688	20250124	092000	26394920	2875	2880	2880	2875	501
689	20250124	091900	24954115	2875	2895	2895	2870	2268
690	20250124	091800	18427695	2910	2910	2910	2910	0
691	20250124	091700	18427695	2910	2910	2910	2880	1643
692	20250124	091600	13660595	2910	2910	2910	2910	5
693	20250124	091500	13646045	2910	2905	2910	2905	282
694	20250124	091400	12826580	2910	2915	2915	2910	973
695	20250124	091300	9994290	2915	2915	2915	2915	9
696	20250124	091200	9968055	2915	2915	2915	2915	0
697	20250124	091100	9968055	2915	2915	2915	2915	201
698	20250124	091000	9382140	2915	2930	2930	2915	136
699	20250124	090900	8985655	2930	2930	2930	2930	190
700	20250124	090800	8428955	2930	2930	2930	2930	85
701	20250124	090700	8179905	2935	2935	2935	2935	2
702	20250124	090600	8174035	2935	2935	2935	2935	350
703	20250124	090500	7146785	2935	2935	2935	2910	965
704	20250124	090400	4318155	2935	2965	2965	2925	356
705	20250124	090300	3263195	2965	2960	2965	2960	300
706	20250124	090200	2374700	2960	2935	2970	2935	216
707	20250124	090100	1736815	2935	2935	2935	2935	0
708	20250124	090000	1736815	2935	2950	2950	2935	589