KissMeData/101680/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201100	254453435	2995	2995	2995	2995	2210
3	20250122	201000	254453435	2995	2995	2995	2995	0
4	20250122	200900	254453435	2995	2995	2995	2995	0
5	20250122	200800	254453435	2995	2995	2995	2995	0
6	20250122	200700	254453435	2995	2995	2995	2995	0
7	20250122	200600	254453435	2995	2995	2995	2995	0
8	20250122	200500	254453435	2995	2995	2995	2995	0
9	20250122	200400	254453435	2995	2995	2995	2995	0
10	20250122	200300	254453435	2995	2995	2995	2995	0
11	20250122	200200	254453435	2995	2995	2995	2995	0
12	20250122	200100	254453435	2995	2995	2995	2995	0
13	20250122	200000	254453435	2995	2995	2995	2995	0
14	20250122	195900	254453435	2995	2995	2995	2995	0
15	20250122	195800	254453435	2995	2995	2995	2995	0
16	20250122	195700	254453435	2995	2995	2995	2995	0
17	20250122	195600	254453435	2995	2995	2995	2995	0
18	20250122	195500	254453435	2995	2995	2995	2995	0
19	20250122	195400	254453435	2995	2995	2995	2995	0
20	20250122	195300	254453435	2995	2995	2995	2995	0
21	20250122	195200	254453435	2995	2995	2995	2995	0
22	20250122	195100	254453435	2995	2995	2995	2995	0
23	20250122	195000	254453435	2995	2995	2995	2995	0
24	20250122	194900	254453435	2995	2995	2995	2995	0
25	20250122	194800	254453435	2995	2995	2995	2995	0
26	20250122	194700	254453435	2995	2995	2995	2995	0
27	20250122	194600	254453435	2995	2995	2995	2995	0
28	20250122	194500	254453435	2995	2995	2995	2995	0
29	20250122	194400	254453435	2995	2995	2995	2995	0
30	20250122	194300	254453435	2995	2995	2995	2995	0
31	20250122	194200	254453435	2995	2995	2995	2995	0
32	20250122	194100	254453435	2995	2995	2995	2995	2210
33	20250122	194000	254453435	2995	2995	2995	2995	0
34	20250122	193900	254453435	2995	2995	2995	2995	0
35	20250122	193800	254453435	2995	2995	2995	2995	0
36	20250122	193700	254453435	2995	2995	2995	2995	0
37	20250122	193600	254453435	2995	2995	2995	2995	0
38	20250122	193500	254453435	2995	2995	2995	2995	0
39	20250122	193400	254453435	2995	2995	2995	2995	0
40	20250122	193300	254453435	2995	2995	2995	2995	0
41	20250122	193200	254453435	2995	2995	2995	2995	0
42	20250122	193100	254453435	2995	2995	2995	2995	0
43	20250122	193000	254453435	2995	2995	2995	2995	0
44	20250122	192900	254453435	2995	2995	2995	2995	0
45	20250122	192800	254453435	2995	2995	2995	2995	0
46	20250122	192700	254453435	2995	2995	2995	2995	0
47	20250122	192600	254453435	2995	2995	2995	2995	0
48	20250122	192500	254453435	2995	2995	2995	2995	0
49	20250122	192400	254453435	2995	2995	2995	2995	0
50	20250122	192300	254453435	2995	2995	2995	2995	0
51	20250122	192200	254453435	2995	2995	2995	2995	0
52	20250122	192100	254453435	2995	2995	2995	2995	0
53	20250122	192000	254453435	2995	2995	2995	2995	0
54	20250122	191900	254453435	2995	2995	2995	2995	0
55	20250122	191800	254453435	2995	2995	2995	2995	0
56	20250122	191700	254453435	2995	2995	2995	2995	0
57	20250122	191600	254453435	2995	2995	2995	2995	0
58	20250122	191500	254453435	2995	2995	2995	2995	0
59	20250122	191400	254453435	2995	2995	2995	2995	0
60	20250122	191300	254453435	2995	2995	2995	2995	0
61	20250122	191200	254453435	2995	2995	2995	2995	0
62	20250122	191100	254453435	2995	2995	2995	2995	2210
63	20250122	191000	254453435	2995	2995	2995	2995	0
64	20250122	190900	254453435	2995	2995	2995	2995	0
65	20250122	190800	254453435	2995	2995	2995	2995	0
66	20250122	190700	254453435	2995	2995	2995	2995	0
67	20250122	190600	254453435	2995	2995	2995	2995	0
68	20250122	190500	254453435	2995	2995	2995	2995	0
69	20250122	190400	254453435	2995	2995	2995	2995	0
70	20250122	190300	254453435	2995	2995	2995	2995	0
71	20250122	190200	254453435	2995	2995	2995	2995	0
72	20250122	190100	254453435	2995	2995	2995	2995	0
73	20250122	190000	254453435	2995	2995	2995	2995	0
74	20250122	185900	254453435	2995	2995	2995	2995	0
75	20250122	185800	254453435	2995	2995	2995	2995	0
76	20250122	185700	254453435	2995	2995	2995	2995	0
77	20250122	185600	254453435	2995	2995	2995	2995	0
78	20250122	185500	254453435	2995	2995	2995	2995	0
79	20250122	185400	254453435	2995	2995	2995	2995	0
80	20250122	185300	254453435	2995	2995	2995	2995	0
81	20250122	185200	254453435	2995	2995	2995	2995	0
82	20250122	185100	254453435	2995	2995	2995	2995	0
83	20250122	185000	254453435	2995	2995	2995	2995	0
84	20250122	184900	254453435	2995	2995	2995	2995	0
85	20250122	184800	254453435	2995	2995	2995	2995	0
86	20250122	184700	254453435	2995	2995	2995	2995	0
87	20250122	184600	254453435	2995	2995	2995	2995	0
88	20250122	184500	254453435	2995	2995	2995	2995	0
89	20250122	184400	254453435	2995	2995	2995	2995	0
90	20250122	184300	254453435	2995	2995	2995	2995	0
91	20250122	184200	254453435	2995	2995	2995	2995	0
92	20250122	184100	254453435	2995	2995	2995	2995	2210
93	20250122	184000	254453435	2995	2995	2995	2995	0
94	20250122	183900	254453435	2995	2995	2995	2995	0
95	20250122	183800	254453435	2995	2995	2995	2995	0
96	20250122	183700	254453435	2995	2995	2995	2995	0
97	20250122	183600	254453435	2995	2995	2995	2995	0
98	20250122	183500	254453435	2995	2995	2995	2995	0
99	20250122	183400	254453435	2995	2995	2995	2995	0
100	20250122	183300	254453435	2995	2995	2995	2995	0
101	20250122	183200	254453435	2995	2995	2995	2995	0
102	20250122	183100	254453435	2995	2995	2995	2995	0
103	20250122	183000	254453435	2995	2995	2995	2995	0
104	20250122	182900	254453435	2995	2995	2995	2995	0
105	20250122	182800	254453435	2995	2995	2995	2995	0
106	20250122	182700	254453435	2995	2995	2995	2995	0
107	20250122	182600	254453435	2995	2995	2995	2995	0
108	20250122	182500	254453435	2995	2995	2995	2995	0
109	20250122	182400	254453435	2995	2995	2995	2995	0
110	20250122	182300	254453435	2995	2995	2995	2995	0
111	20250122	182200	254453435	2995	2995	2995	2995	0
112	20250122	182100	254453435	2995	2995	2995	2995	0
113	20250122	182000	254453435	2995	2995	2995	2995	0
114	20250122	181900	254453435	2995	2995	2995	2995	0
115	20250122	181800	254453435	2995	2995	2995	2995	0
116	20250122	181700	254453435	2995	2995	2995	2995	0
117	20250122	181600	254453435	2995	2995	2995	2995	0
118	20250122	181500	254453435	2995	2995	2995	2995	0
119	20250122	181400	254453435	2995	2995	2995	2995	0
120	20250122	181300	254453435	2995	2995	2995	2995	0
121	20250122	181200	254453435	2995	2995	2995	2995	0
122	20250122	181100	254453435	2995	2995	2995	2995	2210
123	20250122	181000	254453435	2995	2995	2995	2995	0
124	20250122	180900	254453435	2995	2995	2995	2995	0
125	20250122	180800	254453435	2995	2995	2995	2995	0
126	20250122	180700	254453435	2995	2995	2995	2995	0
127	20250122	180600	254453435	2995	2995	2995	2995	0
128	20250122	180500	254453435	2995	2995	2995	2995	0
129	20250122	180400	254453435	2995	2995	2995	2995	0
130	20250122	180300	254453435	2995	2995	2995	2995	0
131	20250122	180200	254453435	2995	2995	2995	2995	0
132	20250122	180100	254453435	2995	2995	2995	2995	0
133	20250122	180000	254453435	2995	2995	2995	2995	0
134	20250122	175900	254453435	2995	2995	2995	2995	0
135	20250122	175800	254453435	2995	2995	2995	2995	0
136	20250122	175700	254453435	2995	2995	2995	2995	0
137	20250122	175600	254453435	2995	2995	2995	2995	0
138	20250122	175500	254453435	2995	2995	2995	2995	0
139	20250122	175400	254453435	2995	2995	2995	2995	0
140	20250122	175300	254453435	2995	2995	2995	2995	0
141	20250122	175200	254453435	2995	2995	2995	2995	0
142	20250122	175100	254453435	2995	2995	2995	2995	0
143	20250122	175000	254453435	2995	2995	2995	2995	0
144	20250122	174900	254453435	2995	2995	2995	2995	0
145	20250122	174800	254453435	2995	2995	2995	2995	0
146	20250122	174700	254453435	2995	2995	2995	2995	0
147	20250122	174600	254453435	2995	2995	2995	2995	0
148	20250122	174500	254453435	2995	2995	2995	2995	0
149	20250122	174400	254453435	2995	2995	2995	2995	0
150	20250122	174300	254453435	2995	2995	2995	2995	0
151	20250122	174200	254453435	2995	2995	2995	2995	0
152	20250122	174100	254453435	2995	2995	2995	2995	2210
153	20250122	174000	254453435	2995	2995	2995	2995	0
154	20250122	173900	254453435	2995	2995	2995	2995	0
155	20250122	173800	254453435	2995	2995	2995	2995	0
156	20250122	173700	254453435	2995	2995	2995	2995	0
157	20250122	173600	254453435	2995	2995	2995	2995	0
158	20250122	173500	254453435	2995	2995	2995	2995	0
159	20250122	173400	254453435	2995	2995	2995	2995	0
160	20250122	173300	254453435	2995	2995	2995	2995	0
161	20250122	173200	254453435	2995	2995	2995	2995	0
162	20250122	173100	254453435	2995	2995	2995	2995	0
163	20250122	173000	254453435	2995	2995	2995	2995	0
164	20250122	172900	254453435	2995	2995	2995	2995	0
165	20250122	172800	254453435	2995	2995	2995	2995	0
166	20250122	172700	254453435	2995	2995	2995	2995	0
167	20250122	172600	254453435	2995	2995	2995	2995	0
168	20250122	172500	254453435	2995	2995	2995	2995	0
169	20250122	172400	254453435	2995	2995	2995	2995	0
170	20250122	172300	254453435	2995	2995	2995	2995	0
171	20250122	172200	254453435	2995	2995	2995	2995	0
172	20250122	172100	254453435	2995	2995	2995	2995	0
173	20250122	172000	254453435	2995	2995	2995	2995	0
174	20250122	171900	254453435	2995	2995	2995	2995	0
175	20250122	171800	254453435	2995	2995	2995	2995	0
176	20250122	171700	254453435	2995	2995	2995	2995	0
177	20250122	171600	254453435	2995	2995	2995	2995	0
178	20250122	171500	254453435	2995	2995	2995	2995	0
179	20250122	171400	254453435	2995	2995	2995	2995	0
180	20250122	171300	254453435	2995	2995	2995	2995	0
181	20250122	171200	254453435	2995	2995	2995	2995	0
182	20250122	171100	254453435	2995	2995	2995	2995	2210
183	20250122	171000	254453435	2995	2995	2995	2995	0
184	20250122	170900	254453435	2995	2995	2995	2995	0
185	20250122	170800	254453435	2995	2995	2995	2995	0
186	20250122	170700	254453435	2995	2995	2995	2995	0
187	20250122	170600	254453435	2995	2995	2995	2995	0
188	20250122	170500	254453435	2995	2995	2995	2995	0
189	20250122	170400	254453435	2995	2995	2995	2995	0
190	20250122	170300	254453435	2995	2995	2995	2995	0
191	20250122	170200	254453435	2995	2995	2995	2995	0
192	20250122	170100	254453435	2995	2995	2995	2995	0
193	20250122	170000	254453435	2995	2995	2995	2995	0
194	20250122	165900	254453435	2995	2995	2995	2995	0
195	20250122	165800	254453435	2995	2995	2995	2995	0
196	20250122	165700	254453435	2995	2995	2995	2995	0
197	20250122	165600	254453435	2995	2995	2995	2995	0
198	20250122	165500	254453435	2995	2995	2995	2995	0
199	20250122	165400	254453435	2995	2995	2995	2995	0
200	20250122	165300	254453435	2995	2995	2995	2995	0
201	20250122	165200	254453435	2995	2995	2995	2995	0
202	20250122	165100	254453435	2995	2995	2995	2995	0
203	20250122	165000	254453435	2995	2995	2995	2995	0
204	20250122	164900	254453435	2995	2995	2995	2995	0
205	20250122	164800	254453435	2995	2995	2995	2995	0
206	20250122	164700	254453435	2995	2995	2995	2995	0
207	20250122	164600	254453435	2995	2995	2995	2995	0
208	20250122	164500	254453435	2995	2995	2995	2995	0
209	20250122	164400	254453435	2995	2995	2995	2995	0
210	20250122	164300	254453435	2995	2995	2995	2995	0
211	20250122	164200	254453435	2995	2995	2995	2995	0
212	20250122	164100	254453435	2995	2995	2995	2995	2210
213	20250122	164000	254453435	2995	2995	2995	2995	0
214	20250122	163900	254453435	2995	2995	2995	2995	0
215	20250122	163800	254453435	2995	2995	2995	2995	0
216	20250122	163700	254453435	2995	2995	2995	2995	0
217	20250122	163600	254453435	2995	2995	2995	2995	0
218	20250122	163500	254453435	2995	2995	2995	2995	0
219	20250122	163400	254453435	2995	2995	2995	2995	0
220	20250122	163300	254453435	2995	2995	2995	2995	0
221	20250122	163200	254453435	2995	2995	2995	2995	0
222	20250122	163100	254453435	2995	2995	2995	2995	0
223	20250122	163000	254453435	2995	2995	2995	2995	0
224	20250122	162900	254453435	2995	2995	2995	2995	0
225	20250122	162800	254453435	2995	2995	2995	2995	0
226	20250122	162700	254453435	2995	2995	2995	2995	0
227	20250122	162600	254453435	2995	2995	2995	2995	0
228	20250122	162500	254453435	2995	2995	2995	2995	0
229	20250122	162400	254453435	2995	2995	2995	2995	0
230	20250122	162300	254453435	2995	2995	2995	2995	0
231	20250122	162200	254453435	2995	2995	2995	2995	0
232	20250122	162100	254453435	2995	2995	2995	2995	0
233	20250122	162000	254453435	2995	2995	2995	2995	0
234	20250122	161900	254453435	2995	2995	2995	2995	0
235	20250122	161800	254453435	2995	2995	2995	2995	0
236	20250122	161700	254453435	2995	2995	2995	2995	0
237	20250122	161600	254453435	2995	2995	2995	2995	0
238	20250122	161500	254453435	2995	2995	2995	2995	0
239	20250122	161400	254453435	2995	2995	2995	2995	0
240	20250122	161300	254453435	2995	2995	2995	2995	0
241	20250122	161200	254453435	2995	2995	2995	2995	0
242	20250122	161100	254453435	2995	2995	2995	2995	2210
243	20250122	161000	254453435	2995	2995	2995	2995	0
244	20250122	160900	254453435	2995	2995	2995	2995	0
245	20250122	160800	254453435	2995	2995	2995	2995	0
246	20250122	160700	254453435	2995	2995	2995	2995	0
247	20250122	160600	254453435	2995	2995	2995	2995	0
248	20250122	160500	254453435	2995	2995	2995	2995	0
249	20250122	160400	254453435	2995	2995	2995	2995	0
250	20250122	160300	254453435	2995	2995	2995	2995	0
251	20250122	160200	254453435	2995	2995	2995	2995	0
252	20250122	160100	254453435	2995	2995	2995	2995	0
253	20250122	160000	254453435	2995	2995	2995	2995	0
254	20250122	155900	254453435	2995	2995	2995	2995	0
255	20250122	155800	254453435	2995	2995	2995	2995	0
256	20250122	155700	254453435	2995	2995	2995	2995	0
257	20250122	155600	254453435	2995	2995	2995	2995	0
258	20250122	155500	254453435	2995	2995	2995	2995	0
259	20250122	155400	254453435	2995	2995	2995	2995	0
260	20250122	155300	254453435	2995	2995	2995	2995	0
261	20250122	155200	254453435	2995	2995	2995	2995	0
262	20250122	155100	254453435	2995	2995	2995	2995	0
263	20250122	155000	254453435	2995	2995	2995	2995	0
264	20250122	154900	254453435	2995	2995	2995	2995	0
265	20250122	154800	254453435	2995	2995	2995	2995	0
266	20250122	154700	254453435	2995	2995	2995	2995	0
267	20250122	154600	254453435	2995	2995	2995	2995	0
268	20250122	154500	254453435	2995	2995	2995	2995	0
269	20250122	154400	254453435	2995	2995	2995	2995	0
270	20250122	154300	254453435	2995	2995	2995	2995	0
271	20250122	154200	254453435	2995	2995	2995	2995	0
272	20250122	154100	254453435	2995	2995	2995	2995	2210
273	20250122	154000	254453435	2995	2995	2995	2995	0
274	20250122	153900	254453435	2995	2995	2995	2995	0
275	20250122	153800	254453435	2995	2995	2995	2995	0
276	20250122	153700	254453435	2995	2995	2995	2995	0
277	20250122	153600	254453435	2995	2995	2995	2995	0
278	20250122	153500	254453435	2995	2995	2995	2995	0
279	20250122	153400	254453435	2995	2995	2995	2995	0
280	20250122	153300	254453435	2995	2995	2995	2995	0
281	20250122	153200	254453435	2995	2995	2995	2995	0
282	20250122	153100	254453435	2995	2995	2995	2995	0
283	20250122	153000	254453435	2995	2995	2995	2995	2210
284	20250122	152900	247834485	2990	2990	2990	2990	0
285	20250122	152800	247834485	2990	2990	2990	2990	0
286	20250122	152700	247834485	2990	2990	2990	2990	0
287	20250122	152600	247834485	2990	2990	2990	2990	0
288	20250122	152500	247834485	2990	2990	2990	2990	0
289	20250122	152400	247834485	2990	2990	2990	2990	0
290	20250122	152300	247834485	2990	2990	2990	2990	0
291	20250122	152200	247834485	2990	2990	2990	2990	0
292	20250122	152100	247834485	2990	2990	2990	2990	0
293	20250122	152000	247834485	2990	2990	2990	2990	0
294	20250122	151900	247834485	2990	2985	2990	2985	550
295	20250122	151800	246192485	2985	2975	2985	2975	1539
296	20250122	151700	241599340	2975	2980	2980	2975	4000
297	20250122	151600	229682515	2990	2980	2990	2980	1359
298	20250122	151500	225628290	2975	2980	2980	2970	238
299	20250122	151400	224920860	2970	2970	2975	2970	1056
300	20250122	151300	221782765	2970	2970	2970	2970	646
301	20250122	151200	219864145	2970	2970	2970	2970	70
302	20250122	151100	219656245	2970	2965	2970	2965	628
303	20250122	151000	217791990	2965	2970	2970	2965	23
304	20250122	150900	217723790	2965	2965	2965	2965	0
305	20250122	150800	217723790	2965	2965	2965	2965	212
306	20250122	150700	217095210	2970	2970	2970	2970	0
307	20250122	150600	217095210	2970	2970	2975	2970	1414
308	20250122	150500	212895360	2970	2965	2970	2960	331
309	20250122	150400	211915580	2965	2965	2965	2965	69
310	20250122	150300	211710995	2965	2965	2965	2965	235
311	20250122	150200	211014220	2965	2965	2965	2965	311
312	20250122	150100	210092105	2970	2970	2970	2970	0
313	20250122	150000	210092105	2970	2970	2970	2970	0
314	20250122	145900	210092105	2970	2970	2970	2970	0
315	20250122	145800	210092105	2970	2970	2970	2970	1
316	20250122	145700	210089135	2965	2965	2965	2965	459
317	20250122	145600	208728200	2960	2960	2960	2960	3467
318	20250122	145500	198465880	2960	2960	2960	2960	321
319	20250122	145400	197515720	2960	2950	2960	2950	2653
320	20250122	145300	189688970	2950	2955	2955	2950	1000
321	20250122	145200	186736620	2950	2960	2960	2950	403
322	20250122	145100	185546740	2960	2960	2960	2960	97
323	20250122	145000	185259620	2960	2960	2960	2960	174
324	20250122	144900	184744580	2960	2960	2960	2960	48
325	20250122	144800	184602500	2960	2960	2960	2960	0
326	20250122	144700	184602500	2960	2960	2960	2960	827
327	20250122	144600	182154580	2965	2965	2965	2965	25
328	20250122	144500	182080455	2965	2965	2965	2965	7
329	20250122	144400	182059700	2965	2965	2965	2965	3
330	20250122	144300	182050805	2960	2960	2960	2960	2242
331	20250122	144200	175414485	2950	2950	2950	2950	0
332	20250122	144100	175414485	2950	2950	2950	2950	0
333	20250122	144000	175414485	2950	2950	2950	2950	0
334	20250122	143900	175414485	2950	2950	2950	2950	1500
335	20250122	143800	170989485	2950	2950	2950	2950	0
336	20250122	143700	170989485	2950	2950	2950	2950	34
337	20250122	143600	170889185	2950	2950	2950	2950	103
338	20250122	143500	170585335	2960	2960	2960	2960	0
339	20250122	143400	170585335	2960	2960	2960	2960	94
340	20250122	143300	170307095	2940	2940	2940	2940	0
341	20250122	143200	170307095	2940	2940	2940	2940	0
342	20250122	143100	170307095	2940	2940	2940	2940	0
343	20250122	143000	170307095	2940	2940	2940	2940	0
344	20250122	142900	170307095	2940	2940	2940	2940	0
345	20250122	142800	170307095	2940	2940	2940	2940	0
346	20250122	142700	170307095	2940	2940	2940	2940	300
347	20250122	142600	169425095	2940	2940	2940	2940	0
348	20250122	142500	169425095	2940	2945	2945	2940	2450
349	20250122	142400	162216870	2945	2945	2945	2945	0
350	20250122	142300	162216870	2945	2945	2945	2945	121
351	20250122	142200	161860525	2950	2950	2950	2950	0
352	20250122	142100	161860525	2950	2950	2950	2950	37
353	20250122	142000	161751375	2955	2955	2955	2955	0
354	20250122	141900	161751375	2955	2955	2955	2955	0
355	20250122	141800	161751375	2955	2950	2955	2945	343
356	20250122	141700	160739855	2950	2950	2950	2950	100
357	20250122	141600	160444855	2950	2950	2950	2950	0
358	20250122	141500	160444855	2950	2950	2950	2950	0
359	20250122	141400	160444855	2950	2950	2950	2950	0
360	20250122	141300	160444855	2950	2950	2950	2950	0
361	20250122	141200	160444855	2950	2950	2950	2950	0
362	20250122	141100	160444855	2950	2950	2950	2950	0
363	20250122	141000	160444855	2950	2950	2950	2950	0
364	20250122	140900	160444855	2950	2950	2950	2950	0
365	20250122	140800	160444855	2950	2950	2950	2950	0
366	20250122	140700	160444855	2950	2950	2950	2950	0
367	20250122	140600	160444855	2950	2950	2950	2950	78
368	20250122	140500	160214755	2950	2950	2950	2950	174
369	20250122	140400	159701455	2960	2960	2960	2960	0
370	20250122	140300	159701455	2960	2960	2960	2960	1
371	20250122	140200	159698495	2960	2960	2960	2960	0
372	20250122	140100	159698495	2960	2960	2960	2960	32
373	20250122	140000	159603775	2960	2960	2960	2960	1
374	20250122	135900	159600815	2960	2960	2960	2960	10
375	20250122	135800	159571215	2945	2945	2945	2945	0
376	20250122	135700	159571215	2945	2945	2945	2945	0
377	20250122	135600	159571215	2945	2945	2945	2945	0
378	20250122	135500	159571215	2945	2945	2945	2945	0
379	20250122	135400	159571215	2945	2945	2945	2945	0
380	20250122	135300	159571215	2945	2945	2945	2945	0
381	20250122	135200	159571215	2945	2945	2945	2945	136
382	20250122	135100	159170695	2945	2945	2945	2945	0
383	20250122	135000	159170695	2945	2945	2945	2945	0
384	20250122	134900	159170695	2945	2945	2945	2945	59
385	20250122	134800	158996940	2945	2945	2945	2945	0
386	20250122	134700	158996940	2945	2945	2945	2945	0
387	20250122	134600	158996940	2945	2945	2945	2945	0
388	20250122	134500	158996940	2945	2945	2945	2945	130
389	20250122	134400	158614090	2950	2950	2950	2950	207
390	20250122	134300	158003440	2960	2960	2960	2960	16
391	20250122	134200	157956080	2950	2950	2950	2950	0
392	20250122	134100	157956080	2950	2950	2950	2950	0
393	20250122	134000	157956080	2950	2950	2950	2950	0
394	20250122	133900	157956080	2950	2950	2950	2950	0
395	20250122	133800	157956080	2950	2950	2950	2950	0
396	20250122	133700	157956080	2950	2950	2950	2950	0
397	20250122	133600	157956080	2950	2950	2950	2950	0
398	20250122	133500	157956080	2950	2950	2950	2950	0
399	20250122	133400	157956080	2950	2950	2950	2950	0
400	20250122	133300	157956080	2950	2950	2950	2950	124
401	20250122	133200	157590280	2950	2950	2950	2950	30
402	20250122	133100	157501780	2950	2950	2950	2950	0
403	20250122	133000	157501780	2950	2950	2950	2950	3346
404	20250122	132900	147631080	2950	2950	2950	2950	0
405	20250122	132800	147631080	2950	2950	2950	2950	0
406	20250122	132700	147631080	2950	2950	2950	2950	0
407	20250122	132600	147631080	2950	2950	2950	2950	0
408	20250122	132500	147631080	2950	2955	2955	2950	153
409	20250122	132400	147179385	2955	2955	2955	2955	0
410	20250122	132300	147179385	2955	2955	2955	2955	0
411	20250122	132200	147179385	2955	2955	2955	2955	0
412	20250122	132100	147179385	2955	2955	2955	2955	7
413	20250122	132000	147158700	2960	2960	2960	2960	21
414	20250122	131900	147096540	2955	2955	2955	2955	0
415	20250122	131800	147096540	2955	2955	2955	2955	0
416	20250122	131700	147096540	2955	2955	2955	2955	0
417	20250122	131600	147096540	2955	2955	2955	2955	10
418	20250122	131500	147066990	2955	2955	2955	2955	0
419	20250122	131400	147066990	2955	2960	2960	2955	86
420	20250122	131300	146812595	2960	2960	2960	2960	8
421	20250122	131200	146788915	2960	2960	2960	2960	0
422	20250122	131100	146788915	2960	2960	2960	2960	0
423	20250122	131000	146788915	2960	2960	2960	2960	0
424	20250122	130900	146788915	2960	2960	2960	2960	0
425	20250122	130800	146788915	2960	2960	2960	2960	0
426	20250122	130700	146788915	2960	2960	2960	2960	0
427	20250122	130600	146788915	2960	2960	2960	2960	0
428	20250122	130500	146788915	2960	2960	2960	2960	30
429	20250122	130400	146700115	2960	2960	2960	2960	59
430	20250122	130300	146525475	2960	2960	2960	2960	216
431	20250122	130200	145886115	2955	2950	2955	2950	1720
432	20250122	130100	140803790	2950	2950	2950	2950	0
433	20250122	130000	140803790	2950	2950	2950	2950	0
434	20250122	125900	140803790	2950	2950	2950	2950	174
435	20250122	125800	140290490	2955	2955	2955	2955	0
436	20250122	125700	140290490	2955	2955	2955	2955	20
437	20250122	125600	140231390	2955	2955	2955	2955	0
438	20250122	125500	140231390	2955	2955	2955	2955	0
439	20250122	125400	140231390	2955	2955	2955	2955	0
440	20250122	125300	140231390	2955	2955	2955	2955	4
441	20250122	125200	140219570	2945	2950	2950	2945	230
442	20250122	125100	139542035	2950	2950	2950	2950	0
443	20250122	125000	139542035	2950	2950	2950	2950	0
444	20250122	124900	139542035	2950	2950	2950	2950	0
445	20250122	124800	139542035	2950	2950	2950	2950	396
446	20250122	124700	138373835	2950	2950	2950	2950	355
447	20250122	124600	137326585	2950	2950	2950	2950	5
448	20250122	124500	137311835	2955	2955	2955	2955	0
449	20250122	124400	137311835	2955	2955	2955	2955	0
450	20250122	124300	137311835	2955	2955	2955	2955	50
451	20250122	124200	137164085	2955	2955	2955	2955	0
452	20250122	124100	137164085	2955	2955	2955	2955	6
453	20250122	124000	137146355	2950	2950	2950	2950	0
454	20250122	123900	137146355	2950	2950	2950	2950	0
455	20250122	123800	137146355	2950	2950	2950	2950	0
456	20250122	123700	137146355	2950	2950	2950	2950	0
457	20250122	123600	137146355	2950	2950	2950	2950	0
458	20250122	123500	137146355	2950	2950	2950	2950	0
459	20250122	123400	137146355	2950	2950	2950	2950	5
460	20250122	123300	137131605	2935	2935	2935	2935	0
461	20250122	123200	137131605	2935	2935	2935	2935	0
462	20250122	123100	137131605	2935	2945	2945	2935	800
463	20250122	123000	134781315	2950	2950	2950	2950	0
464	20250122	122900	134781315	2950	2950	2950	2950	0
465	20250122	122800	134781315	2950	2950	2950	2950	400
466	20250122	122700	133601315	2950	2950	2950	2950	690
467	20250122	122600	131565815	2960	2960	2960	2960	0
468	20250122	122500	131565815	2960	2960	2960	2960	0
469	20250122	122400	131565815	2960	2960	2960	2960	0
470	20250122	122300	131565815	2960	2960	2960	2960	1
471	20250122	122200	131562855	2950	2950	2950	2950	0
472	20250122	122100	131562855	2950	2945	2950	2945	2000
473	20250122	122000	125663935	2940	2940	2940	2940	0
474	20250122	121900	125663935	2940	2940	2940	2940	8
475	20250122	121800	125640415	2930	2930	2930	2930	0
476	20250122	121700	125640415	2930	2930	2930	2930	0
477	20250122	121600	125640415	2930	2935	2935	2930	854
478	20250122	121500	123133930	2950	2950	2950	2950	0
479	20250122	121400	123133930	2950	2950	2950	2950	0
480	20250122	121300	123133930	2950	2950	2950	2950	0
481	20250122	121200	123133930	2950	2950	2950	2950	0
482	20250122	121100	123133930	2950	2950	2950	2950	0
483	20250122	121000	123133930	2950	2950	2950	2950	0
484	20250122	120900	123133930	2950	2935	2950	2935	3
485	20250122	120800	123125110	2935	2935	2935	2935	0
486	20250122	120700	123125110	2935	2935	2935	2935	0
487	20250122	120600	123125110	2935	2935	2935	2935	0
488	20250122	120500	123125110	2935	2935	2935	2935	0
489	20250122	120400	123125110	2935	2935	2935	2935	0
490	20250122	120300	123125110	2935	2935	2935	2935	200
491	20250122	120200	122538110	2950	2950	2950	2950	1
492	20250122	120100	122535160	2955	2955	2955	2955	0
493	20250122	120000	122535160	2955	2955	2955	2955	50
494	20250122	115900	122387410	2935	2935	2935	2935	0
495	20250122	115800	122387410	2935	2935	2935	2935	428
496	20250122	115700	121131230	2930	2930	2930	2930	0
497	20250122	115600	121131230	2930	2930	2930	2930	0
498	20250122	115500	121131230	2930	2930	2930	2930	0
499	20250122	115400	121131230	2930	2930	2930	2930	0
500	20250122	115300	121131230	2930	2935	2935	2930	2199
501	20250122	115200	114685595	2935	2935	2935	2935	0
502	20250122	115100	114685595	2935	2935	2935	2935	1176
503	20250122	115000	111234035	2940	2940	2940	2940	198
504	20250122	114900	110651915	2940	2940	2940	2940	0
505	20250122	114800	110651915	2940	2940	2940	2940	0
506	20250122	114700	110651915	2940	2940	2940	2940	0
507	20250122	114600	110651915	2940	2940	2940	2940	976
508	20250122	114500	107782475	2940	2940	2940	2940	0
509	20250122	114400	107782475	2940	2940	2940	2940	11
510	20250122	114300	107750135	2940	2940	2940	2940	0
511	20250122	114200	107750135	2940	2940	2940	2940	340
512	20250122	114100	106750535	2940	2940	2940	2940	0
513	20250122	114000	106750535	2940	2940	2940	2940	0
514	20250122	113900	106750535	2940	2960	2960	2940	600
515	20250122	113800	104976535	2960	2960	2960	2960	67
516	20250122	113700	104778215	2960	2960	2960	2960	1
517	20250122	113600	104775255	2965	2945	2965	2945	5
518	20250122	113500	104760450	2940	2955	2955	2940	1641
519	20250122	113400	99927145	2965	2965	2965	2965	0
520	20250122	113300	99927145	2965	2965	2965	2965	455
521	20250122	113200	98578070	2965	2965	2965	2965	0
522	20250122	113100	98578070	2965	2965	2965	2965	0
523	20250122	113000	98578070	2965	2965	2965	2965	0
524	20250122	112900	98578070	2965	2965	2965	2965	0
525	20250122	112800	98578070	2965	2965	2965	2965	101
526	20250122	112700	98278605	2965	2965	2965	2965	2
527	20250122	112600	98272675	2950	2950	2950	2950	3
528	20250122	112500	98263825	2965	2965	2965	2965	0
529	20250122	112400	98263825	2965	2965	2965	2965	3
530	20250122	112300	98254930	2950	2950	2950	2950	100
531	20250122	112200	97959930	2965	2950	2965	2950	10
532	20250122	112100	97930340	2950	2950	2950	2950	96
533	20250122	112000	97647140	2965	2965	2965	2965	100
534	20250122	111900	97350640	2970	2970	2970	2970	5
535	20250122	111800	97335790	2960	2960	2960	2960	0
536	20250122	111700	97335790	2960	2960	2960	2960	100
537	20250122	111600	97039790	2960	2960	2960	2960	0
538	20250122	111500	97039790	2960	2960	2960	2960	4
539	20250122	111400	97027950	2960	2960	2960	2960	100
540	20250122	111300	96731950	2960	2945	2960	2945	75
541	20250122	111200	96511030	2945	2945	2945	2945	128
542	20250122	111100	96134070	2945	2945	2945	2945	1059
543	20250122	111000	93015315	2945	2945	2945	2945	0
544	20250122	110900	93015315	2945	2945	2945	2945	0
545	20250122	110800	93015315	2945	2945	2945	2945	0
546	20250122	110700	93015315	2945	2945	2945	2945	0
547	20250122	110600	93015315	2945	2945	2945	2945	0
548	20250122	110500	93015315	2945	2945	2945	2945	100
549	20250122	110400	92720815	2945	2945	2945	2945	0
550	20250122	110300	92720815	2945	2945	2945	2945	0
551	20250122	110200	92720815	2945	2945	2945	2945	0
552	20250122	110100	92720815	2945	2945	2945	2945	0
553	20250122	110000	92720815	2945	2945	2945	2945	0
554	20250122	105900	92720815	2945	2945	2945	2945	0
555	20250122	105800	92720815	2945	2945	2945	2945	0
556	20250122	105700	92720815	2945	2945	2945	2945	51
557	20250122	105600	92570620	2940	2940	2940	2940	0
558	20250122	105500	92570620	2940	2950	2950	2940	788
559	20250122	105400	90251205	2955	2955	2955	2955	0
560	20250122	105300	90251205	2955	2960	2960	2955	731
561	20250122	105200	88087965	2975	2975	2975	2975	1
562	20250122	105100	88084990	2955	2955	2955	2955	0
563	20250122	105000	88084990	2955	2955	2955	2955	2
564	20250122	104900	88079080	2975	2970	2975	2970	1000
565	20250122	104800	85107850	2975	2975	2975	2975	0
566	20250122	104700	85107850	2975	2975	2975	2975	0
567	20250122	104600	85107850	2975	2975	2975	2975	0
568	20250122	104500	85107850	2975	2975	2975	2975	36
569	20250122	104400	85000750	2975	2975	2975	2975	0
570	20250122	104300	85000750	2975	2950	2975	2950	201
571	20250122	104200	84403470	2950	2950	2950	2950	0
572	20250122	104100	84403470	2950	2950	2950	2950	0
573	20250122	104000	84403470	2950	2950	2950	2950	0
574	20250122	103900	84403470	2950	2950	2950	2950	0
575	20250122	103800	84403470	2950	2950	2950	2950	297
576	20250122	103700	83527320	2945	2930	2945	2930	11339
577	20250122	103600	50238975	2935	2945	2945	2935	1488
578	20250122	103500	45866185	2945	2955	2955	2945	1628
579	20250122	103400	41065070	2955	2955	2955	2955	0
580	20250122	103300	41065070	2955	2955	2955	2955	87
581	20250122	103200	40807985	2955	2955	2955	2955	74
582	20250122	103100	40589315	2970	2970	2970	2970	0
583	20250122	103000	40589315	2970	2970	2970	2970	118
584	20250122	102900	40238855	2955	2955	2955	2955	7
585	20250122	102800	40218170	2970	2970	2970	2970	0
586	20250122	102700	40218170	2970	2970	2970	2970	0
587	20250122	102600	40218170	2970	2970	2970	2970	2
588	20250122	102500	40212230	2970	2970	2970	2970	0
589	20250122	102400	40212230	2970	2970	2970	2970	71
590	20250122	102300	40001360	2970	2970	2970	2970	0
591	20250122	102200	40001360	2970	2970	2970	2970	1
592	20250122	102100	39998390	2970	2970	2970	2970	1
593	20250122	102000	39995420	2975	2975	2975	2975	0
594	20250122	101900	39995420	2975	2975	2975	2975	2
595	20250122	101800	39989470	2975	2975	2975	2975	0
596	20250122	101700	39989470	2975	2975	2975	2975	0
597	20250122	101600	39989470	2975	2975	2975	2975	0
598	20250122	101500	39989470	2975	2965	2975	2965	133
599	20250122	101400	39593975	2965	2965	2965	2965	0
600	20250122	101300	39593975	2965	2965	2965	2965	53
601	20250122	101200	39436830	2965	2965	2965	2965	0
602	20250122	101100	39436830	2965	2965	2965	2965	0
603	20250122	101000	39436830	2965	2965	2965	2965	4
604	20250122	100900	39424970	2965	2965	2965	2965	13
605	20250122	100800	39386425	2945	2945	2945	2945	51
606	20250122	100700	39236230	2945	2945	2945	2945	0
607	20250122	100600	39236230	2945	2945	2945	2945	1
608	20250122	100500	39233285	2960	2960	2960	2960	0
609	20250122	100400	39233285	2960	2960	2960	2960	310
610	20250122	100300	38315685	2965	2965	2965	2965	0
611	20250122	100200	38315685	2965	2965	2965	2965	0
612	20250122	100100	38315685	2965	2945	2965	2945	2
613	20250122	100000	38309775	2945	2945	2945	2945	34
614	20250122	095900	38209645	2955	2955	2955	2955	0
615	20250122	095800	38209645	2955	2955	2955	2955	460
616	20250122	095700	36850345	2955	2955	2955	2955	8
617	20250122	095600	36826705	2940	2940	2940	2940	0
618	20250122	095500	36826705	2940	2940	2940	2940	0
619	20250122	095400	36826705	2940	2940	2940	2940	6
620	20250122	095300	36809065	2955	2955	2955	2955	1
621	20250122	095200	36806110	2945	2945	2945	2945	1
622	20250122	095100	36803165	2945	2945	2945	2945	0
623	20250122	095000	36803165	2945	2945	2945	2945	303
624	20250122	094900	35910830	2945	2945	2945	2945	40
625	20250122	094800	35793030	2945	2945	2945	2945	0
626	20250122	094700	35793030	2945	2945	2945	2945	0
627	20250122	094600	35793030	2945	2945	2945	2945	110
628	20250122	094500	35469080	2945	2945	2945	2945	300
629	20250122	094400	34585580	2945	2945	2945	2945	2
630	20250122	094300	34579690	2940	2940	2940	2940	0
631	20250122	094200	34579690	2940	2940	2940	2940	0
632	20250122	094100	34579690	2940	2940	2940	2940	0
633	20250122	094000	34579690	2940	2945	2945	2940	1000
634	20250122	093900	31637055	2945	2945	2945	2945	31
635	20250122	093800	31545760	2940	2940	2940	2940	100
636	20250122	093700	31251760	2945	2960	2960	2945	953
637	20250122	093600	28444890	2960	2960	2960	2960	800
638	20250122	093500	26076890	2960	2960	2960	2960	0
639	20250122	093400	26076890	2960	2965	2965	2960	690
640	20250122	093300	24034175	2965	2965	2965	2965	200
641	20250122	093200	23441175	2985	2965	2985	2965	553
642	20250122	093100	21801490	2960	2960	2960	2960	79
643	20250122	093000	21567650	2960	2980	2980	2950	767
644	20250122	092900	19296220	2985	2985	2985	2985	126
645	20250122	092800	18920110	3000	3000	3000	3000	0
646	20250122	092700	18920110	3000	2985	3000	2985	9
647	20250122	092600	18893170	3000	3000	3000	3000	200
648	20250122	092500	18293170	3000	3005	3005	3000	216
649	20250122	092400	17645090	3005	3005	3005	3005	638
650	20250122	092300	15727900	3010	2995	3010	2995	222
651	20250122	092200	15062155	2995	2995	2995	2995	2
652	20250122	092100	15056165	2995	2990	2995	2990	200
653	20250122	092000	14457725	2990	2990	2990	2990	10
654	20250122	091900	14427825	2995	2995	2995	2995	0
655	20250122	091800	14427825	2995	2995	2995	2995	0
656	20250122	091700	14427825	2995	2995	2995	2995	0
657	20250122	091600	14427825	2995	2995	2995	2995	0
658	20250122	091500	14427825	2995	2995	2995	2995	0
659	20250122	091400	14427825	2995	2995	2995	2995	11
660	20250122	091300	14394880	2970	3000	3000	2970	611
661	20250122	091200	12573765	3005	3005	3005	2990	17
662	20250122	091100	12522875	2990	2990	2990	2990	330
663	20250122	091000	11536175	3015	3015	3015	3015	1
664	20250122	090900	11533160	3015	3015	3015	3015	122
665	20250122	090800	11165330	2985	3000	3000	2985	339
666	20250122	090700	10151935	3000	3000	3000	3000	217
667	20250122	090600	9500935	3030	3035	3035	2985	820
668	20250122	090500	7028550	3035	3000	3050	3000	594
669	20250122	090400	5225695	2970	2970	2970	2970	0
670	20250122	090300	5225695	2970	2965	2970	2965	1474
671	20250122	090200	848260	2940	2940	2940	2940	100
672	20250122	090100	554260	2960	2960	2960	2960	0
673	20250122	090000	554260	2960	2960	2960	2960	113