KissMeData/016740/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	190300	193858670	2950	2950	2950	2950	1573
3	20250122	190200	193858670	2950	2950	2950	2950	0
4	20250122	190100	193858670	2950	2950	2950	2950	0
5	20250122	190000	193858670	2950	2950	2950	2950	0
6	20250122	185900	193858670	2950	2950	2950	2950	0
7	20250122	185800	193858670	2950	2950	2950	2950	0
8	20250122	185700	193858670	2950	2950	2950	2950	0
9	20250122	185600	193858670	2950	2950	2950	2950	0
10	20250122	185500	193858670	2950	2950	2950	2950	0
11	20250122	185400	193858670	2950	2950	2950	2950	0
12	20250122	185300	193858670	2950	2950	2950	2950	0
13	20250122	185200	193858670	2950	2950	2950	2950	0
14	20250122	185100	193858670	2950	2950	2950	2950	0
15	20250122	185000	193858670	2950	2950	2950	2950	0
16	20250122	184900	193858670	2950	2950	2950	2950	0
17	20250122	184800	193858670	2950	2950	2950	2950	0
18	20250122	184700	193858670	2950	2950	2950	2950	0
19	20250122	184600	193858670	2950	2950	2950	2950	0
20	20250122	184500	193858670	2950	2950	2950	2950	0
21	20250122	184400	193858670	2950	2950	2950	2950	0
22	20250122	184300	193858670	2950	2950	2950	2950	0
23	20250122	184200	193858670	2950	2950	2950	2950	0
24	20250122	184100	193858670	2950	2950	2950	2950	0
25	20250122	184000	193858670	2950	2950	2950	2950	0
26	20250122	183900	193858670	2950	2950	2950	2950	0
27	20250122	183800	193858670	2950	2950	2950	2950	0
28	20250122	183700	193858670	2950	2950	2950	2950	0
29	20250122	183600	193858670	2950	2950	2950	2950	0
30	20250122	183500	193858670	2950	2950	2950	2950	0
31	20250122	183400	193858670	2950	2950	2950	2950	0
32	20250122	183300	193858670	2950	2950	2950	2950	1573
33	20250122	183200	193858670	2950	2950	2950	2950	0
34	20250122	183100	193858670	2950	2950	2950	2950	0
35	20250122	183000	193858670	2950	2950	2950	2950	0
36	20250122	182900	193858670	2950	2950	2950	2950	0
37	20250122	182800	193858670	2950	2950	2950	2950	0
38	20250122	182700	193858670	2950	2950	2950	2950	0
39	20250122	182600	193858670	2950	2950	2950	2950	0
40	20250122	182500	193858670	2950	2950	2950	2950	0
41	20250122	182400	193858670	2950	2950	2950	2950	0
42	20250122	182300	193858670	2950	2950	2950	2950	0
43	20250122	182200	193858670	2950	2950	2950	2950	0
44	20250122	182100	193858670	2950	2950	2950	2950	0
45	20250122	182000	193858670	2950	2950	2950	2950	0
46	20250122	181900	193858670	2950	2950	2950	2950	0
47	20250122	181800	193858670	2950	2950	2950	2950	0
48	20250122	181700	193858670	2950	2950	2950	2950	0
49	20250122	181600	193858670	2950	2950	2950	2950	0
50	20250122	181500	193858670	2950	2950	2950	2950	0
51	20250122	181400	193858670	2950	2950	2950	2950	0
52	20250122	181300	193858670	2950	2950	2950	2950	0
53	20250122	181200	193858670	2950	2950	2950	2950	0
54	20250122	181100	193858670	2950	2950	2950	2950	0
55	20250122	181000	193858670	2950	2950	2950	2950	0
56	20250122	180900	193858670	2950	2950	2950	2950	0
57	20250122	180800	193858670	2950	2950	2950	2950	0
58	20250122	180700	193858670	2950	2950	2950	2950	0
59	20250122	180600	193858670	2950	2950	2950	2950	0
60	20250122	180500	193858670	2950	2950	2950	2950	0
61	20250122	180400	193858670	2950	2950	2950	2950	0
62	20250122	180300	193858670	2950	2950	2950	2950	1573
63	20250122	180200	193858670	2950	2950	2950	2950	0
64	20250122	180100	193858670	2950	2950	2950	2950	0
65	20250122	180000	193858670	2950	2950	2950	2950	0
66	20250122	175900	193858670	2950	2950	2950	2950	0
67	20250122	175800	193858670	2950	2950	2950	2950	0
68	20250122	175700	193858670	2950	2950	2950	2950	0
69	20250122	175600	193858670	2950	2950	2950	2950	0
70	20250122	175500	193858670	2950	2950	2950	2950	0
71	20250122	175400	193858670	2950	2950	2950	2950	0
72	20250122	175300	193858670	2950	2950	2950	2950	0
73	20250122	175200	193858670	2950	2950	2950	2950	0
74	20250122	175100	193858670	2950	2950	2950	2950	0
75	20250122	175000	193858670	2950	2950	2950	2950	0
76	20250122	174900	193858670	2950	2950	2950	2950	0
77	20250122	174800	193858670	2950	2950	2950	2950	0
78	20250122	174700	193858670	2950	2950	2950	2950	0
79	20250122	174600	193858670	2950	2950	2950	2950	0
80	20250122	174500	193858670	2950	2950	2950	2950	0
81	20250122	174400	193858670	2950	2950	2950	2950	0
82	20250122	174300	193858670	2950	2950	2950	2950	0
83	20250122	174200	193858670	2950	2950	2950	2950	0
84	20250122	174100	193858670	2950	2950	2950	2950	0
85	20250122	174000	193858670	2950	2950	2950	2950	0
86	20250122	173900	193858670	2950	2950	2950	2950	0
87	20250122	173800	193858670	2950	2950	2950	2950	0
88	20250122	173700	193858670	2950	2950	2950	2950	0
89	20250122	173600	193858670	2950	2950	2950	2950	0
90	20250122	173500	193858670	2950	2950	2950	2950	0
91	20250122	173400	193858670	2950	2950	2950	2950	0
92	20250122	173300	193858670	2950	2950	2950	2950	1573
93	20250122	173200	193858670	2950	2950	2950	2950	0
94	20250122	173100	193858670	2950	2950	2950	2950	0
95	20250122	173000	193858670	2950	2950	2950	2950	0
96	20250122	172900	193858670	2950	2950	2950	2950	0
97	20250122	172800	193858670	2950	2950	2950	2950	0
98	20250122	172700	193858670	2950	2950	2950	2950	0
99	20250122	172600	193858670	2950	2950	2950	2950	0
100	20250122	172500	193858670	2950	2950	2950	2950	0
101	20250122	172400	193858670	2950	2950	2950	2950	0
102	20250122	172300	193858670	2950	2950	2950	2950	0
103	20250122	172200	193858670	2950	2950	2950	2950	0
104	20250122	172100	193858670	2950	2950	2950	2950	0
105	20250122	172000	193858670	2950	2950	2950	2950	0
106	20250122	171900	193858670	2950	2950	2950	2950	0
107	20250122	171800	193858670	2950	2950	2950	2950	0
108	20250122	171700	193858670	2950	2950	2950	2950	0
109	20250122	171600	193858670	2950	2950	2950	2950	0
110	20250122	171500	193858670	2950	2950	2950	2950	0
111	20250122	171400	193858670	2950	2950	2950	2950	0
112	20250122	171300	193858670	2950	2950	2950	2950	0
113	20250122	171200	193858670	2950	2950	2950	2950	0
114	20250122	171100	193858670	2950	2950	2950	2950	0
115	20250122	171000	193858670	2950	2950	2950	2950	0
116	20250122	170900	193858670	2950	2950	2950	2950	0
117	20250122	170800	193858670	2950	2950	2950	2950	0
118	20250122	170700	193858670	2950	2950	2950	2950	0
119	20250122	170600	193858670	2950	2950	2950	2950	0
120	20250122	170500	193858670	2950	2950	2950	2950	0
121	20250122	170400	193858670	2950	2950	2950	2950	0
122	20250122	170300	193858670	2950	2950	2950	2950	1573
123	20250122	170200	193858670	2950	2950	2950	2950	0
124	20250122	170100	193858670	2950	2950	2950	2950	0
125	20250122	170000	193858670	2950	2950	2950	2950	0
126	20250122	165900	193858670	2950	2950	2950	2950	0
127	20250122	165800	193858670	2950	2950	2950	2950	0
128	20250122	165700	193858670	2950	2950	2950	2950	0
129	20250122	165600	193858670	2950	2950	2950	2950	0
130	20250122	165500	193858670	2950	2950	2950	2950	0
131	20250122	165400	193858670	2950	2950	2950	2950	0
132	20250122	165300	193858670	2950	2950	2950	2950	0
133	20250122	165200	193858670	2950	2950	2950	2950	0
134	20250122	165100	193858670	2950	2950	2950	2950	0
135	20250122	165000	193858670	2950	2950	2950	2950	0
136	20250122	164900	193858670	2950	2950	2950	2950	0
137	20250122	164800	193858670	2950	2950	2950	2950	0
138	20250122	164700	193858670	2950	2950	2950	2950	0
139	20250122	164600	193858670	2950	2950	2950	2950	0
140	20250122	164500	193858670	2950	2950	2950	2950	0
141	20250122	164400	193858670	2950	2950	2950	2950	0
142	20250122	164300	193858670	2950	2950	2950	2950	0
143	20250122	164200	193858670	2950	2950	2950	2950	0
144	20250122	164100	193858670	2950	2950	2950	2950	0
145	20250122	164000	193858670	2950	2950	2950	2950	0
146	20250122	163900	193858670	2950	2950	2950	2950	0
147	20250122	163800	193858670	2950	2950	2950	2950	0
148	20250122	163700	193858670	2950	2950	2950	2950	0
149	20250122	163600	193858670	2950	2950	2950	2950	0
150	20250122	163500	193858670	2950	2950	2950	2950	0
151	20250122	163400	193858670	2950	2950	2950	2950	0
152	20250122	163300	193858670	2950	2950	2950	2950	1573
153	20250122	163200	193858670	2950	2950	2950	2950	0
154	20250122	163100	193858670	2950	2950	2950	2950	0
155	20250122	163000	193858670	2950	2950	2950	2950	0
156	20250122	162900	193858670	2950	2950	2950	2950	0
157	20250122	162800	193858670	2950	2950	2950	2950	0
158	20250122	162700	193858670	2950	2950	2950	2950	0
159	20250122	162600	193858670	2950	2950	2950	2950	0
160	20250122	162500	193858670	2950	2950	2950	2950	0
161	20250122	162400	193858670	2950	2950	2950	2950	0
162	20250122	162300	193858670	2950	2950	2950	2950	0
163	20250122	162200	193858670	2950	2950	2950	2950	0
164	20250122	162100	193858670	2950	2950	2950	2950	0
165	20250122	162000	193858670	2950	2950	2950	2950	0
166	20250122	161900	193858670	2950	2950	2950	2950	0
167	20250122	161800	193858670	2950	2950	2950	2950	0
168	20250122	161700	193858670	2950	2950	2950	2950	0
169	20250122	161600	193858670	2950	2950	2950	2950	0
170	20250122	161500	193858670	2950	2950	2950	2950	0
171	20250122	161400	193858670	2950	2950	2950	2950	0
172	20250122	161300	193858670	2950	2950	2950	2950	0
173	20250122	161200	193858670	2950	2950	2950	2950	0
174	20250122	161100	193858670	2950	2950	2950	2950	0
175	20250122	161000	193858670	2950	2950	2950	2950	0
176	20250122	160900	193858670	2950	2950	2950	2950	0
177	20250122	160800	193858670	2950	2950	2950	2950	0
178	20250122	160700	193858670	2950	2950	2950	2950	0
179	20250122	160600	193858670	2950	2950	2950	2950	0
180	20250122	160500	193858670	2950	2950	2950	2950	0
181	20250122	160400	193858670	2950	2950	2950	2950	0
182	20250122	160300	193858670	2950	2950	2950	2950	1573
183	20250122	160200	193858670	2950	2950	2950	2950	0
184	20250122	160100	193858670	2950	2950	2950	2950	0
185	20250122	160000	193858670	2950	2950	2950	2950	0
186	20250122	155900	193858670	2950	2950	2950	2950	0
187	20250122	155800	193858670	2950	2950	2950	2950	0
188	20250122	155700	193858670	2950	2950	2950	2950	0
189	20250122	155600	193858670	2950	2950	2950	2950	0
190	20250122	155500	193858670	2950	2950	2950	2950	0
191	20250122	155400	193858670	2950	2950	2950	2950	0
192	20250122	155300	193858670	2950	2950	2950	2950	0
193	20250122	155200	193858670	2950	2950	2950	2950	0
194	20250122	155100	193858670	2950	2950	2950	2950	0
195	20250122	155000	193858670	2950	2950	2950	2950	0
196	20250122	154900	193858670	2950	2950	2950	2950	0
197	20250122	154800	193858670	2950	2950	2950	2950	0
198	20250122	154700	193858670	2950	2950	2950	2950	0
199	20250122	154600	193858670	2950	2950	2950	2950	0
200	20250122	154500	193858670	2950	2950	2950	2950	0
201	20250122	154400	193858670	2950	2950	2950	2950	0
202	20250122	154300	193858670	2950	2950	2950	2950	0
203	20250122	154200	193858670	2950	2950	2950	2950	0
204	20250122	154100	193858670	2950	2950	2950	2950	0
205	20250122	154000	193858670	2950	2950	2950	2950	0
206	20250122	153900	193858670	2950	2950	2950	2950	0
207	20250122	153800	193858670	2950	2950	2950	2950	0
208	20250122	153700	193858670	2950	2950	2950	2950	0
209	20250122	153600	193858670	2950	2950	2950	2950	0
210	20250122	153500	193858670	2950	2950	2950	2950	0
211	20250122	153400	193858670	2950	2950	2950	2950	0
212	20250122	153300	193858670	2950	2950	2950	2950	1573
213	20250122	153200	193858670	2950	2950	2950	2950	0
214	20250122	153100	193858670	2950	2950	2950	2950	0
215	20250122	153000	193858670	2950	2950	2950	2950	1573
216	20250122	152900	189218320	2980	2980	2980	2980	0
217	20250122	152800	189218320	2980	2980	2980	2980	0
218	20250122	152700	189218320	2980	2980	2980	2980	0
219	20250122	152600	189218320	2980	2980	2980	2980	0
220	20250122	152500	189218320	2980	2980	2980	2980	0
221	20250122	152400	189218320	2980	2980	2980	2980	0
222	20250122	152300	189218320	2980	2980	2980	2980	0
223	20250122	152200	189218320	2980	2980	2980	2980	0
224	20250122	152100	189218320	2980	2980	2980	2980	0
225	20250122	152000	189218320	2980	2980	2980	2980	0
226	20250122	151900	189218320	2980	2975	2980	2960	4102
227	20250122	151800	177069560	2985	2985	2985	2985	0
228	20250122	151700	177069560	2985	2985	2985	2985	0
229	20250122	151600	177069560	2985	2985	2985	2985	0
230	20250122	151500	177069560	2985	2985	2985	2985	5
231	20250122	151400	177054635	2985	2985	2985	2985	1
232	20250122	151300	177051650	2970	2970	2970	2970	0
233	20250122	151200	177051650	2970	2985	2985	2965	5130
234	20250122	151100	161833535	2995	2995	2995	2995	85
235	20250122	151000	161578960	2985	2985	2985	2985	0
236	20250122	150900	161578960	2985	2985	2985	2985	500
237	20250122	150800	160086460	2995	2990	2995	2990	235
238	20250122	150700	159383030	2985	2985	2985	2985	0
239	20250122	150600	159383030	2985	2985	2985	2985	0
240	20250122	150500	159383030	2985	2985	2985	2985	14
241	20250122	150400	159341240	2990	2990	2990	2990	14
242	20250122	150300	159299380	2985	2985	2985	2985	0
243	20250122	150200	159299380	2985	2985	2985	2985	0
244	20250122	150100	159299380	2985	2985	2985	2985	0
245	20250122	150000	159299380	2985	2985	2985	2985	433
246	20250122	145900	158006875	2985	2985	2985	2985	20
247	20250122	145800	157947175	2990	2990	3000	2990	409
248	20250122	145700	156724255	3000	3000	3000	2990	1275
249	20250122	145600	152911875	3000	2990	3000	2990	103
250	20250122	145500	152603895	2990	3000	3000	2990	122
251	20250122	145400	152238915	3000	3000	3000	3000	0
252	20250122	145300	152238915	3000	3000	3000	3000	0
253	20250122	145200	152238915	3000	3000	3000	3000	0
254	20250122	145100	152238915	3000	3000	3000	3000	0
255	20250122	145000	152238915	3000	3000	3000	3000	0
256	20250122	144900	152238915	3000	3000	3000	3000	0
257	20250122	144800	152238915	3000	3000	3000	3000	0
258	20250122	144700	152238915	3000	3000	3000	3000	0
259	20250122	144600	152238915	3000	3000	3000	3000	10
260	20250122	144500	152208915	3000	3000	3000	3000	0
261	20250122	144400	152208915	3000	3000	3000	3000	0
262	20250122	144300	152208915	3000	3000	3000	3000	100
263	20250122	144200	151908915	3000	3000	3000	3000	0
264	20250122	144100	151908915	3000	3000	3000	3000	0
265	20250122	144000	151908915	3000	3000	3000	3000	0
266	20250122	143900	151908915	3000	3000	3000	3000	0
267	20250122	143800	151908915	3000	3000	3000	3000	0
268	20250122	143700	151908915	3000	2995	3000	2995	800
269	20250122	143600	149510675	2995	2995	2995	2995	0
270	20250122	143500	149510675	2995	2995	2995	2995	0
271	20250122	143400	149510675	2995	2995	2995	2995	0
272	20250122	143300	149510675	2995	2995	2995	2995	0
273	20250122	143200	149510675	2995	2995	2995	2995	0
274	20250122	143100	149510675	2995	2995	2995	2995	0
275	20250122	143000	149510675	2995	2995	2995	2995	0
276	20250122	142900	149510675	2995	2995	2995	2995	0
277	20250122	142800	149510675	2995	2995	2995	2995	0
278	20250122	142700	149510675	2995	2995	2995	2995	0
279	20250122	142600	149510675	2995	2995	2995	2995	10
280	20250122	142500	149480725	3000	3000	3000	3000	32
281	20250122	142400	149384725	3000	3000	3000	3000	168
282	20250122	142300	148880725	3000	3000	3000	3000	0
283	20250122	142200	148880725	3000	3000	3000	3000	11
284	20250122	142100	148847725	3000	3000	3000	3000	0
285	20250122	142000	148847725	3000	3000	3000	3000	4
286	20250122	141900	148835725	3015	3015	3015	3015	0
287	20250122	141800	148835725	3015	3015	3015	3015	0
288	20250122	141700	148835725	3015	3005	3015	3005	11
289	20250122	141600	148802660	3015	3000	3015	3000	867
290	20250122	141500	146199090	3000	3000	3000	3000	728
291	20250122	141400	144015090	2990	2985	2990	2985	2593
292	20250122	141300	136267570	2980	2980	2980	2980	1057
293	20250122	141200	133117710	2975	2975	2975	2975	259
294	20250122	141100	132347185	2970	2970	2970	2970	0
295	20250122	141000	132347185	2970	2970	2970	2970	57
296	20250122	140900	132177895	2970	2970	2970	2970	0
297	20250122	140800	132177895	2970	2970	2970	2970	10
298	20250122	140700	132148195	2970	2970	2970	2970	0
299	20250122	140600	132148195	2970	2970	2970	2970	0
300	20250122	140500	132148195	2970	2970	2970	2970	0
301	20250122	140400	132148195	2970	2970	2970	2970	0
302	20250122	140300	132148195	2970	2970	2970	2970	10
303	20250122	140200	132118495	2975	2975	2975	2975	0
304	20250122	140100	132118495	2975	2975	2975	2975	0
305	20250122	140000	132118495	2975	2975	2975	2975	0
306	20250122	135900	132118495	2975	2975	2975	2975	0
307	20250122	135800	132118495	2975	2975	2975	2975	0
308	20250122	135700	132118495	2975	2975	2975	2975	1
309	20250122	135600	132115520	2975	2975	2975	2975	0
310	20250122	135500	132115520	2975	2975	2975	2975	3
311	20250122	135400	132106595	2980	2980	2980	2980	0
312	20250122	135300	132106595	2980	2980	2980	2980	2
313	20250122	135200	132100635	2975	2975	2975	2975	0
314	20250122	135100	132100635	2975	2975	2975	2975	0
315	20250122	135000	132100635	2975	2980	2980	2975	21
316	20250122	134900	132038060	2980	2980	2980	2980	4
317	20250122	134800	132026140	2980	2980	2980	2980	0
318	20250122	134700	132026140	2980	2980	2980	2980	1
319	20250122	134600	132023160	2970	2970	2970	2970	0
320	20250122	134500	132023160	2970	2975	2975	2970	10
321	20250122	134400	131993435	2980	2980	2980	2980	0
322	20250122	134300	131993435	2980	2980	2980	2980	0
323	20250122	134200	131993435	2980	2980	2980	2980	0
324	20250122	134100	131993435	2980	2980	2980	2980	0
325	20250122	134000	131993435	2980	2980	2980	2980	0
326	20250122	133900	131993435	2980	2980	2980	2980	0
327	20250122	133800	131993435	2980	2980	2980	2980	0
328	20250122	133700	131993435	2980	2980	2980	2980	5
329	20250122	133600	131978535	2980	2980	2980	2980	0
330	20250122	133500	131978535	2980	2980	2980	2980	0
331	20250122	133400	131978535	2980	2980	2980	2980	0
332	20250122	133300	131978535	2980	2980	2980	2980	0
333	20250122	133200	131978535	2980	2980	2980	2980	0
334	20250122	133100	131978535	2980	2980	2980	2980	0
335	20250122	133000	131978535	2980	2980	2980	2980	0
336	20250122	132900	131978535	2980	2980	2980	2980	0
337	20250122	132800	131978535	2980	2980	2980	2980	0
338	20250122	132700	131978535	2980	2980	2980	2980	1
339	20250122	132600	131975555	2980	2980	2980	2980	0
340	20250122	132500	131975555	2980	2980	2980	2980	0
341	20250122	132400	131975555	2980	2980	2980	2980	0
342	20250122	132300	131975555	2980	2980	2980	2980	1
343	20250122	132200	131972575	2980	2980	2980	2980	0
344	20250122	132100	131972575	2980	2980	2980	2980	0
345	20250122	132000	131972575	2980	2980	2980	2980	0
346	20250122	131900	131972575	2980	2980	2980	2980	325
347	20250122	131800	131004075	2980	2970	2980	2970	10723
348	20250122	131700	99149780	2970	2970	2970	2970	10
349	20250122	131600	99120080	2970	2970	2970	2970	0
350	20250122	131500	99120080	2970	2960	2970	2960	638
351	20250122	131400	97231220	2965	2970	2970	2965	5
352	20250122	131300	97216385	2975	2975	2975	2975	0
353	20250122	131200	97216385	2975	2975	2975	2975	0
354	20250122	131100	97216385	2975	2975	2975	2975	0
355	20250122	131000	97216385	2975	2975	2975	2975	0
356	20250122	130900	97216385	2975	2975	2975	2975	0
357	20250122	130800	97216385	2975	2975	2975	2975	0
358	20250122	130700	97216385	2975	2975	2975	2975	0
359	20250122	130600	97216385	2975	2975	2975	2975	0
360	20250122	130500	97216385	2975	2975	2975	2975	0
361	20250122	130400	97216385	2975	2975	2975	2975	0
362	20250122	130300	97216385	2975	2975	2975	2975	0
363	20250122	130200	97216385	2975	2975	2975	2975	0
364	20250122	130100	97216385	2975	2975	2975	2975	0
365	20250122	130000	97216385	2975	2975	2975	2975	0
366	20250122	125900	97216385	2975	2975	2975	2975	0
367	20250122	125800	97216385	2975	2975	2975	2975	42
368	20250122	125700	97091435	2975	2975	2975	2975	0
369	20250122	125600	97091435	2975	2975	2975	2975	0
370	20250122	125500	97091435	2975	2975	2975	2975	0
371	20250122	125400	97091435	2975	2975	2975	2975	0
372	20250122	125300	97091435	2975	2975	2975	2975	0
373	20250122	125200	97091435	2975	2975	2975	2975	0
374	20250122	125100	97091435	2975	2975	2975	2975	0
375	20250122	125000	97091435	2975	2975	2975	2975	0
376	20250122	124900	97091435	2975	2975	2975	2975	125
377	20250122	124800	96719560	2975	2975	2975	2975	0
378	20250122	124700	96719560	2975	2975	2975	2975	2
379	20250122	124600	96713610	2975	2975	2975	2975	0
380	20250122	124500	96713610	2975	2975	2975	2975	0
381	20250122	124400	96713610	2975	2975	2975	2975	12
382	20250122	124300	96677910	2975	2975	2975	2975	0
383	20250122	124200	96677910	2975	2975	2975	2975	0
384	20250122	124100	96677910	2975	2975	2975	2975	38
385	20250122	124000	96564860	2975	2975	2975	2975	0
386	20250122	123900	96564860	2975	2975	2975	2975	250
387	20250122	123800	95821110	2975	2975	2975	2975	25
388	20250122	123700	95746735	2975	2975	2975	2975	0
389	20250122	123600	95746735	2975	2975	2975	2975	0
390	20250122	123500	95746735	2975	2975	2975	2975	0
391	20250122	123400	95746735	2975	2975	2975	2975	0
392	20250122	123300	95746735	2975	2975	2975	2975	0
393	20250122	123200	95746735	2975	2975	2975	2975	0
394	20250122	123100	95746735	2975	2975	2975	2975	0
395	20250122	123000	95746735	2975	2975	2975	2975	0
396	20250122	122900	95746735	2975	2975	2975	2975	0
397	20250122	122800	95746735	2975	2975	2975	2975	0
398	20250122	122700	95746735	2975	2975	2975	2975	0
399	20250122	122600	95746735	2975	2975	2975	2975	8
400	20250122	122500	95722935	2975	2975	2975	2975	0
401	20250122	122400	95722935	2975	2975	2975	2975	0
402	20250122	122300	95722935	2975	2975	2975	2975	0
403	20250122	122200	95722935	2975	2960	2975	2960	613
404	20250122	122100	93906610	2975	2975	2975	2975	0
405	20250122	122000	93906610	2975	2975	2975	2975	0
406	20250122	121900	93906610	2975	2975	2975	2975	0
407	20250122	121800	93906610	2975	2975	2975	2975	0
408	20250122	121700	93906610	2975	2975	2975	2975	0
409	20250122	121600	93906610	2975	2975	2975	2975	0
410	20250122	121500	93906610	2975	2975	2975	2975	0
411	20250122	121400	93906610	2975	2975	2975	2975	0
412	20250122	121300	93906610	2975	2975	2975	2975	0
413	20250122	121200	93906610	2975	2975	2975	2975	0
414	20250122	121100	93906610	2975	2975	2975	2975	0
415	20250122	121000	93906610	2975	2975	2975	2975	0
416	20250122	120900	93906610	2975	2975	2975	2975	0
417	20250122	120800	93906610	2975	2975	2975	2975	0
418	20250122	120700	93906610	2975	2975	2975	2975	0
419	20250122	120600	93906610	2975	2975	2975	2975	0
420	20250122	120500	93906610	2975	2975	2975	2975	0
421	20250122	120400	93906610	2975	2975	2975	2975	0
422	20250122	120300	93906610	2975	2975	2975	2975	0
423	20250122	120200	93906610	2975	2975	2975	2975	0
424	20250122	120100	93906610	2975	2975	2975	2975	0
425	20250122	120000	93906610	2975	2975	2975	2975	0
426	20250122	115900	93906610	2975	2975	2975	2975	0
427	20250122	115800	93906610	2975	2975	2975	2975	0
428	20250122	115700	93906610	2975	2975	2975	2975	1
429	20250122	115600	93903635	2975	2975	2975	2975	0
430	20250122	115500	93903635	2975	2975	2975	2975	13
431	20250122	115400	93864960	2975	2975	2975	2975	0
432	20250122	115300	93864960	2975	2975	2975	2975	0
433	20250122	115200	93864960	2975	2975	2975	2975	0
434	20250122	115100	93864960	2975	2975	2975	2975	0
435	20250122	115000	93864960	2975	2975	2975	2975	12
436	20250122	114900	93829260	2975	2975	2975	2975	0
437	20250122	114800	93829260	2975	2950	2975	2950	136
438	20250122	114700	93427160	2975	2975	2975	2975	2
439	20250122	114600	93421210	2980	2980	2980	2980	0
440	20250122	114500	93421210	2980	2980	2980	2980	0
441	20250122	114400	93421210	2980	2980	2980	2980	0
442	20250122	114300	93421210	2980	2980	2980	2980	0
443	20250122	114200	93421210	2980	2980	2980	2980	0
444	20250122	114100	93421210	2980	2980	2980	2980	0
445	20250122	114000	93421210	2980	2980	2980	2980	0
446	20250122	113900	93421210	2980	2970	2980	2945	1002
447	20250122	113800	90454465	2980	2980	2980	2980	0
448	20250122	113700	90454465	2980	2975	2980	2975	734
449	20250122	113600	88267710	2980	2980	2980	2980	0
450	20250122	113500	88267710	2980	2980	2980	2980	0
451	20250122	113400	88267710	2980	2975	2980	2975	125
452	20250122	113300	87895710	2975	2975	2975	2975	0
453	20250122	113200	87895710	2975	2975	2975	2975	1
454	20250122	113100	87892735	2980	2980	2980	2980	0
455	20250122	113000	87892735	2980	2980	2980	2980	1
456	20250122	112900	87889755	2980	2980	2980	2980	0
457	20250122	112800	87889755	2980	2980	2980	2980	0
458	20250122	112700	87889755	2980	2980	2980	2980	0
459	20250122	112600	87889755	2980	2980	2980	2980	0
460	20250122	112500	87889755	2980	2980	2980	2980	0
461	20250122	112400	87889755	2980	2980	2980	2980	0
462	20250122	112300	87889755	2980	2980	2980	2980	0
463	20250122	112200	87889755	2980	2980	2980	2980	2
464	20250122	112100	87883795	2980	2980	2980	2980	0
465	20250122	112000	87883795	2980	2980	2980	2980	0
466	20250122	111900	87883795	2980	2980	2980	2980	0
467	20250122	111800	87883795	2980	2980	2980	2980	0
468	20250122	111700	87883795	2980	2980	2980	2980	0
469	20250122	111600	87883795	2980	2980	2980	2980	0
470	20250122	111500	87883795	2980	2980	2980	2980	0
471	20250122	111400	87883795	2980	2980	2980	2980	1
472	20250122	111300	87880815	2980	2980	2980	2980	128
473	20250122	111200	87499375	2985	2980	2985	2980	1039
474	20250122	111100	84400570	2980	2980	2980	2980	0
475	20250122	111000	84400570	2980	2980	2980	2980	0
476	20250122	110900	84400570	2980	2980	2980	2980	7
477	20250122	110800	84379710	2985	2985	2985	2985	10
478	20250122	110700	84349860	2985	2985	2985	2985	9
479	20250122	110600	84322995	2980	2980	2980	2980	0
480	20250122	110500	84322995	2980	2980	2980	2980	11
481	20250122	110400	84290215	2985	2985	2985	2985	51
482	20250122	110300	84137980	2985	2980	2985	2970	76
483	20250122	110200	83911505	2980	2980	2980	2980	328
484	20250122	110100	82934065	2985	2980	2985	2980	696
485	20250122	110000	80859970	2980	2980	2980	2980	0
486	20250122	105900	80859970	2980	2980	2980	2980	393
487	20250122	105800	79688830	2980	2970	2990	2970	1252
488	20250122	105700	75967855	2980	2980	2990	2980	147
489	20250122	105600	75529635	2980	2970	2980	2970	2312
490	20250122	105500	68647865	2970	2965	2970	2965	1084
491	20250122	105400	65432720	2965	2965	2965	2965	0
492	20250122	105300	65432720	2965	2965	2965	2965	0
493	20250122	105200	65432720	2965	2965	2965	2965	0
494	20250122	105100	65432720	2965	2965	2965	2965	0
495	20250122	105000	65432720	2965	2965	2965	2965	0
496	20250122	104900	65432720	2965	2965	2965	2965	0
497	20250122	104800	65432720	2965	2965	2965	2965	0
498	20250122	104700	65432720	2965	2965	2965	2965	500
499	20250122	104600	63950220	2965	2965	2965	2965	0
500	20250122	104500	63950220	2965	2965	2965	2965	0
501	20250122	104400	63950220	2965	2965	2965	2965	0
502	20250122	104300	63950220	2965	2965	2965	2965	0
503	20250122	104200	63950220	2965	2955	2965	2955	235
504	20250122	104100	63255425	2950	2955	2955	2950	320
505	20250122	104000	62310480	2965	2965	2965	2965	0
506	20250122	103900	62310480	2965	2965	2965	2960	40
507	20250122	103800	62191990	2965	2965	2965	2965	17
508	20250122	103700	62141585	2965	2965	2965	2965	0
509	20250122	103600	62141585	2965	2965	2965	2965	0
510	20250122	103500	62141585	2965	2965	2965	2965	0
511	20250122	103400	62141585	2965	2965	2965	2965	0
512	20250122	103300	62141585	2965	2965	2965	2965	125
513	20250122	103200	61770960	2965	2965	2965	2965	0
514	20250122	103100	61770960	2965	2965	2965	2965	16
515	20250122	103000	61723520	2965	2960	2965	2960	60
516	20250122	102900	61545860	2960	2960	2960	2960	0
517	20250122	102800	61545860	2960	2960	2960	2960	0
518	20250122	102700	61545860	2960	2965	2965	2960	27
519	20250122	102600	61465815	2960	2960	2960	2960	100
520	20250122	102500	61169815	2965	2965	2965	2965	0
521	20250122	102400	61169815	2965	2965	2965	2965	0
522	20250122	102300	61169815	2965	2965	2965	2965	0
523	20250122	102200	61169815	2965	2965	2965	2965	0
524	20250122	102100	61169815	2965	2965	2965	2965	0
525	20250122	102000	61169815	2965	2965	2965	2965	0
526	20250122	101900	61169815	2965	2965	2965	2965	0
527	20250122	101800	61169815	2965	2960	2965	2960	125
528	20250122	101700	60799690	2965	2965	2965	2965	0
529	20250122	101600	60799690	2965	2965	2965	2965	0
530	20250122	101500	60799690	2965	2965	2965	2965	0
531	20250122	101400	60799690	2965	2965	2965	2965	0
532	20250122	101300	60799690	2965	2965	2965	2965	0
533	20250122	101200	60799690	2965	2965	2965	2965	0
534	20250122	101100	60799690	2965	2965	2965	2965	0
535	20250122	101000	60799690	2965	2960	2965	2960	167
536	20250122	100900	60305205	2960	2960	2960	2960	0
537	20250122	100800	60305205	2960	2960	2960	2960	1
538	20250122	100700	60302245	2960	2960	2960	2960	0
539	20250122	100600	60302245	2960	2960	2960	2960	3
540	20250122	100500	60293365	2960	2960	2960	2960	0
541	20250122	100400	60293365	2960	2960	2960	2960	64
542	20250122	100300	60103925	2965	2965	2965	2965	0
543	20250122	100200	60103925	2965	2960	2965	2960	101
544	20250122	100100	59804960	2965	2960	2965	2960	57
545	20250122	100000	59636235	2965	2965	2965	2965	0
546	20250122	095900	59636235	2965	2965	2965	2965	0
547	20250122	095800	59636235	2965	2965	2965	2965	0
548	20250122	095700	59636235	2965	2965	2965	2965	2
549	20250122	095600	59630305	2965	2965	2965	2965	0
550	20250122	095500	59630305	2965	2965	2965	2965	0
551	20250122	095400	59630305	2965	2965	2965	2965	421
552	20250122	095300	58382040	2965	2965	2965	2965	25
553	20250122	095200	58307915	2960	2960	2960	2960	100
554	20250122	095100	58011915	2965	2965	2965	2960	136
555	20250122	095000	57608920	2965	2955	2965	2955	481
556	20250122	094900	56184970	2965	2965	2965	2965	0
557	20250122	094800	56184970	2965	2965	2965	2965	0
558	20250122	094700	56184970	2965	2965	2965	2965	0
559	20250122	094600	56184970	2965	2965	2965	2965	0
560	20250122	094500	56184970	2965	2965	2965	2965	0
561	20250122	094400	56184970	2965	2965	2965	2965	0
562	20250122	094300	56184970	2965	2965	2965	2965	0
563	20250122	094200	56184970	2965	2965	2965	2965	0
564	20250122	094100	56184970	2965	2965	2965	2965	2
565	20250122	094000	56179040	2965	2965	2965	2965	0
566	20250122	093900	56179040	2965	2965	2965	2965	0
567	20250122	093800	56179040	2965	2965	2965	2965	0
568	20250122	093700	56179040	2965	2965	2965	2965	0
569	20250122	093600	56179040	2965	2945	2965	2945	600
570	20250122	093500	54409815	2960	2960	2960	2960	0
571	20250122	093400	54409815	2960	2960	2960	2960	1
572	20250122	093300	54406855	2960	2960	2960	2960	0
573	20250122	093200	54406855	2960	2960	2960	2960	1
574	20250122	093100	54403895	2960	2960	2960	2960	0
575	20250122	093000	54403895	2960	2940	2960	2940	1094
576	20250122	092900	51185655	2960	2960	2960	2960	0
577	20250122	092800	51185655	2960	2960	2960	2960	0
578	20250122	092700	51185655	2960	2960	2960	2960	0
579	20250122	092600	51185655	2960	2960	2960	2960	0
580	20250122	092500	51185655	2960	2960	2960	2960	0
581	20250122	092400	51185655	2960	2945	2960	2945	479
582	20250122	092300	49773815	2945	2945	2945	2945	1
583	20250122	092200	49770870	2940	2940	2940	2940	0
584	20250122	092100	49770870	2940	2940	2940	2940	10
585	20250122	092000	49741470	2940	2940	2940	2940	151
586	20250122	091900	49297530	2945	2945	2945	2945	124
587	20250122	091800	48932350	2945	2945	2945	2945	365
588	20250122	091700	47857425	2945	2945	2945	2945	0
589	20250122	091600	47857425	2945	2940	2945	2940	551
590	20250122	091500	46236060	2940	2940	2940	2940	10
591	20250122	091400	46206660	2945	2945	2945	2945	0
592	20250122	091300	46206660	2945	2945	2945	2945	1
593	20250122	091200	46203715	2950	2945	2950	2945	50
594	20250122	091100	46056260	2955	2955	2955	2955	0
595	20250122	091000	46056260	2955	2955	2955	2955	0
596	20250122	090900	46056260	2955	2955	2955	2955	0
597	20250122	090800	46056260	2955	2955	2955	2955	0
598	20250122	090700	46056260	2955	2955	2955	2955	0
599	20250122	090600	46056260	2955	2945	2955	2945	10
600	20250122	090500	46026795	2945	2950	2950	2940	527
601	20250122	090400	44474545	2960	2945	2960	2945	528
602	20250122	090300	42918770	2950	2930	2950	2930	3542
603	20250122	090200	32531210	2950	2930	2955	2930	1148
604	20250122	090100	29151520	2930	2930	2930	2930	19
605	20250122	090000	29095850	2930	2910	2930	2910	9915