KissMeData/126600/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202100	180879820	2825	2825	2825	2825	1824
3	20250123	202000	180879820	2825	2825	2825	2825	0
4	20250123	201900	180879820	2825	2825	2825	2825	0
5	20250123	201800	180879820	2825	2825	2825	2825	0
6	20250123	201700	180879820	2825	2825	2825	2825	0
7	20250123	201600	180879820	2825	2825	2825	2825	0
8	20250123	201500	180879820	2825	2825	2825	2825	0
9	20250123	201400	180879820	2825	2825	2825	2825	0
10	20250123	201300	180879820	2825	2825	2825	2825	0
11	20250123	201200	180879820	2825	2825	2825	2825	0
12	20250123	201100	180879820	2825	2825	2825	2825	0
13	20250123	201000	180879820	2825	2825	2825	2825	0
14	20250123	200900	180879820	2825	2825	2825	2825	0
15	20250123	200800	180879820	2825	2825	2825	2825	0
16	20250123	200700	180879820	2825	2825	2825	2825	0
17	20250123	200600	180879820	2825	2825	2825	2825	0
18	20250123	200500	180879820	2825	2825	2825	2825	0
19	20250123	200400	180879820	2825	2825	2825	2825	0
20	20250123	200300	180879820	2825	2825	2825	2825	0
21	20250123	200200	180879820	2825	2825	2825	2825	0
22	20250123	200100	180879820	2825	2825	2825	2825	0
23	20250123	200000	180879820	2825	2825	2825	2825	0
24	20250123	195900	180879820	2825	2825	2825	2825	0
25	20250123	195800	180879820	2825	2825	2825	2825	0
26	20250123	195700	180879820	2825	2825	2825	2825	0
27	20250123	195600	180879820	2825	2825	2825	2825	0
28	20250123	195500	180879820	2825	2825	2825	2825	0
29	20250123	195400	180879820	2825	2825	2825	2825	0
30	20250123	195300	180879820	2825	2825	2825	2825	0
31	20250123	195200	180879820	2825	2825	2825	2825	0
32	20250123	195100	180879820	2825	2825	2825	2825	1824
33	20250123	195000	180879820	2825	2825	2825	2825	0
34	20250123	194900	180879820	2825	2825	2825	2825	0
35	20250123	194800	180879820	2825	2825	2825	2825	0
36	20250123	194700	180879820	2825	2825	2825	2825	0
37	20250123	194600	180879820	2825	2825	2825	2825	0
38	20250123	194500	180879820	2825	2825	2825	2825	0
39	20250123	194400	180879820	2825	2825	2825	2825	0
40	20250123	194300	180879820	2825	2825	2825	2825	0
41	20250123	194200	180879820	2825	2825	2825	2825	0
42	20250123	194100	180879820	2825	2825	2825	2825	0
43	20250123	194000	180879820	2825	2825	2825	2825	0
44	20250123	193900	180879820	2825	2825	2825	2825	0
45	20250123	193800	180879820	2825	2825	2825	2825	0
46	20250123	193700	180879820	2825	2825	2825	2825	0
47	20250123	193600	180879820	2825	2825	2825	2825	0
48	20250123	193500	180879820	2825	2825	2825	2825	0
49	20250123	193400	180879820	2825	2825	2825	2825	0
50	20250123	193300	180879820	2825	2825	2825	2825	0
51	20250123	193200	180879820	2825	2825	2825	2825	0
52	20250123	193100	180879820	2825	2825	2825	2825	0
53	20250123	193000	180879820	2825	2825	2825	2825	0
54	20250123	192900	180879820	2825	2825	2825	2825	0
55	20250123	192800	180879820	2825	2825	2825	2825	0
56	20250123	192700	180879820	2825	2825	2825	2825	0
57	20250123	192600	180879820	2825	2825	2825	2825	0
58	20250123	192500	180879820	2825	2825	2825	2825	0
59	20250123	192400	180879820	2825	2825	2825	2825	0
60	20250123	192300	180879820	2825	2825	2825	2825	0
61	20250123	192200	180879820	2825	2825	2825	2825	0
62	20250123	192100	180879820	2825	2825	2825	2825	1824
63	20250123	192000	180879820	2825	2825	2825	2825	0
64	20250123	191900	180879820	2825	2825	2825	2825	0
65	20250123	191800	180879820	2825	2825	2825	2825	0
66	20250123	191700	180879820	2825	2825	2825	2825	0
67	20250123	191600	180879820	2825	2825	2825	2825	0
68	20250123	191500	180879820	2825	2825	2825	2825	0
69	20250123	191400	180879820	2825	2825	2825	2825	0
70	20250123	191300	180879820	2825	2825	2825	2825	0
71	20250123	191200	180879820	2825	2825	2825	2825	0
72	20250123	191100	180879820	2825	2825	2825	2825	0
73	20250123	191000	180879820	2825	2825	2825	2825	0
74	20250123	190900	180879820	2825	2825	2825	2825	0
75	20250123	190800	180879820	2825	2825	2825	2825	0
76	20250123	190700	180879820	2825	2825	2825	2825	0
77	20250123	190600	180879820	2825	2825	2825	2825	0
78	20250123	190500	180879820	2825	2825	2825	2825	0
79	20250123	190400	180879820	2825	2825	2825	2825	0
80	20250123	190300	180879820	2825	2825	2825	2825	0
81	20250123	190200	180879820	2825	2825	2825	2825	0
82	20250123	190100	180879820	2825	2825	2825	2825	0
83	20250123	190000	180879820	2825	2825	2825	2825	0
84	20250123	185900	180879820	2825	2825	2825	2825	0
85	20250123	185800	180879820	2825	2825	2825	2825	0
86	20250123	185700	180879820	2825	2825	2825	2825	0
87	20250123	185600	180879820	2825	2825	2825	2825	0
88	20250123	185500	180879820	2825	2825	2825	2825	0
89	20250123	185400	180879820	2825	2825	2825	2825	0
90	20250123	185300	180879820	2825	2825	2825	2825	0
91	20250123	185200	180879820	2825	2825	2825	2825	0
92	20250123	185100	180879820	2825	2825	2825	2825	1824
93	20250123	185000	180879820	2825	2825	2825	2825	0
94	20250123	184900	180879820	2825	2825	2825	2825	0
95	20250123	184800	180879820	2825	2825	2825	2825	0
96	20250123	184700	180879820	2825	2825	2825	2825	0
97	20250123	184600	180879820	2825	2825	2825	2825	0
98	20250123	184500	180879820	2825	2825	2825	2825	0
99	20250123	184400	180879820	2825	2825	2825	2825	0
100	20250123	184300	180879820	2825	2825	2825	2825	0
101	20250123	184200	180879820	2825	2825	2825	2825	0
102	20250123	184100	180879820	2825	2825	2825	2825	0
103	20250123	184000	180879820	2825	2825	2825	2825	0
104	20250123	183900	180879820	2825	2825	2825	2825	0
105	20250123	183800	180879820	2825	2825	2825	2825	0
106	20250123	183700	180879820	2825	2825	2825	2825	0
107	20250123	183600	180879820	2825	2825	2825	2825	0
108	20250123	183500	180879820	2825	2825	2825	2825	0
109	20250123	183400	180879820	2825	2825	2825	2825	0
110	20250123	183300	180879820	2825	2825	2825	2825	0
111	20250123	183200	180879820	2825	2825	2825	2825	0
112	20250123	183100	180879820	2825	2825	2825	2825	0
113	20250123	183000	180879820	2825	2825	2825	2825	0
114	20250123	182900	180879820	2825	2825	2825	2825	0
115	20250123	182800	180879820	2825	2825	2825	2825	0
116	20250123	182700	180879820	2825	2825	2825	2825	0
117	20250123	182600	180879820	2825	2825	2825	2825	0
118	20250123	182500	180879820	2825	2825	2825	2825	0
119	20250123	182400	180879820	2825	2825	2825	2825	0
120	20250123	182300	180879820	2825	2825	2825	2825	0
121	20250123	182200	180879820	2825	2825	2825	2825	0
122	20250123	182100	180879820	2825	2825	2825	2825	1824
123	20250123	182000	180879820	2825	2825	2825	2825	0
124	20250123	181900	180879820	2825	2825	2825	2825	0
125	20250123	181800	180879820	2825	2825	2825	2825	0
126	20250123	181700	180879820	2825	2825	2825	2825	0
127	20250123	181600	180879820	2825	2825	2825	2825	0
128	20250123	181500	180879820	2825	2825	2825	2825	0
129	20250123	181400	180879820	2825	2825	2825	2825	0
130	20250123	181300	180879820	2825	2825	2825	2825	0
131	20250123	181200	180879820	2825	2825	2825	2825	0
132	20250123	181100	180879820	2825	2825	2825	2825	0
133	20250123	181000	180879820	2825	2825	2825	2825	0
134	20250123	180900	180879820	2825	2825	2825	2825	0
135	20250123	180800	180879820	2825	2825	2825	2825	0
136	20250123	180700	180879820	2825	2825	2825	2825	0
137	20250123	180600	180879820	2825	2825	2825	2825	0
138	20250123	180500	180879820	2825	2825	2825	2825	0
139	20250123	180400	180879820	2825	2825	2825	2825	0
140	20250123	180300	180879820	2825	2825	2825	2825	0
141	20250123	180200	180879820	2825	2825	2825	2825	0
142	20250123	180100	180879820	2825	2825	2825	2825	0
143	20250123	180000	180879820	2825	2825	2825	2825	0
144	20250123	175900	180879820	2825	2825	2825	2825	0
145	20250123	175800	180879820	2825	2825	2825	2825	0
146	20250123	175700	180879820	2825	2825	2825	2825	0
147	20250123	175600	180879820	2825	2825	2825	2825	0
148	20250123	175500	180879820	2825	2825	2825	2825	0
149	20250123	175400	180879820	2825	2825	2825	2825	0
150	20250123	175300	180879820	2825	2825	2825	2825	0
151	20250123	175200	180879820	2825	2825	2825	2825	0
152	20250123	175100	180879820	2825	2825	2825	2825	1824
153	20250123	175000	180879820	2825	2825	2825	2825	0
154	20250123	174900	180879820	2825	2825	2825	2825	0
155	20250123	174800	180879820	2825	2825	2825	2825	0
156	20250123	174700	180879820	2825	2825	2825	2825	0
157	20250123	174600	180879820	2825	2825	2825	2825	0
158	20250123	174500	180879820	2825	2825	2825	2825	0
159	20250123	174400	180879820	2825	2825	2825	2825	0
160	20250123	174300	180879820	2825	2825	2825	2825	0
161	20250123	174200	180879820	2825	2825	2825	2825	0
162	20250123	174100	180879820	2825	2825	2825	2825	0
163	20250123	174000	180879820	2825	2825	2825	2825	0
164	20250123	173900	180879820	2825	2825	2825	2825	0
165	20250123	173800	180879820	2825	2825	2825	2825	0
166	20250123	173700	180879820	2825	2825	2825	2825	0
167	20250123	173600	180879820	2825	2825	2825	2825	0
168	20250123	173500	180879820	2825	2825	2825	2825	0
169	20250123	173400	180879820	2825	2825	2825	2825	0
170	20250123	173300	180879820	2825	2825	2825	2825	0
171	20250123	173200	180879820	2825	2825	2825	2825	0
172	20250123	173100	180879820	2825	2825	2825	2825	0
173	20250123	173000	180879820	2825	2825	2825	2825	0
174	20250123	172900	180879820	2825	2825	2825	2825	0
175	20250123	172800	180879820	2825	2825	2825	2825	0
176	20250123	172700	180879820	2825	2825	2825	2825	0
177	20250123	172600	180879820	2825	2825	2825	2825	0
178	20250123	172500	180879820	2825	2825	2825	2825	0
179	20250123	172400	180879820	2825	2825	2825	2825	0
180	20250123	172300	180879820	2825	2825	2825	2825	0
181	20250123	172200	180879820	2825	2825	2825	2825	0
182	20250123	172100	180879820	2825	2825	2825	2825	1824
183	20250123	172000	180879820	2825	2825	2825	2825	0
184	20250123	171900	180879820	2825	2825	2825	2825	0
185	20250123	171800	180879820	2825	2825	2825	2825	0
186	20250123	171700	180879820	2825	2825	2825	2825	0
187	20250123	171600	180879820	2825	2825	2825	2825	0
188	20250123	171500	180879820	2825	2825	2825	2825	0
189	20250123	171400	180879820	2825	2825	2825	2825	0
190	20250123	171300	180879820	2825	2825	2825	2825	0
191	20250123	171200	180879820	2825	2825	2825	2825	0
192	20250123	171100	180879820	2825	2825	2825	2825	0
193	20250123	171000	180879820	2825	2825	2825	2825	0
194	20250123	170900	180879820	2825	2825	2825	2825	0
195	20250123	170800	180879820	2825	2825	2825	2825	0
196	20250123	170700	180879820	2825	2825	2825	2825	0
197	20250123	170600	180879820	2825	2825	2825	2825	0
198	20250123	170500	180879820	2825	2825	2825	2825	0
199	20250123	170400	180879820	2825	2825	2825	2825	0
200	20250123	170300	180879820	2825	2825	2825	2825	0
201	20250123	170200	180879820	2825	2825	2825	2825	0
202	20250123	170100	180879820	2825	2825	2825	2825	0
203	20250123	170000	180879820	2825	2825	2825	2825	0
204	20250123	165900	180879820	2825	2825	2825	2825	0
205	20250123	165800	180879820	2825	2825	2825	2825	0
206	20250123	165700	180879820	2825	2825	2825	2825	0
207	20250123	165600	180879820	2825	2825	2825	2825	0
208	20250123	165500	180879820	2825	2825	2825	2825	0
209	20250123	165400	180879820	2825	2825	2825	2825	0
210	20250123	165300	180879820	2825	2825	2825	2825	0
211	20250123	165200	180879820	2825	2825	2825	2825	0
212	20250123	165100	180879820	2825	2825	2825	2825	1824
213	20250123	165000	180879820	2825	2825	2825	2825	0
214	20250123	164900	180879820	2825	2825	2825	2825	0
215	20250123	164800	180879820	2825	2825	2825	2825	0
216	20250123	164700	180879820	2825	2825	2825	2825	0
217	20250123	164600	180879820	2825	2825	2825	2825	0
218	20250123	164500	180879820	2825	2825	2825	2825	0
219	20250123	164400	180879820	2825	2825	2825	2825	0
220	20250123	164300	180879820	2825	2825	2825	2825	0
221	20250123	164200	180879820	2825	2825	2825	2825	0
222	20250123	164100	180879820	2825	2825	2825	2825	0
223	20250123	164000	180879820	2825	2825	2825	2825	0
224	20250123	163900	180879820	2825	2825	2825	2825	0
225	20250123	163800	180879820	2825	2825	2825	2825	0
226	20250123	163700	180879820	2825	2825	2825	2825	0
227	20250123	163600	180879820	2825	2825	2825	2825	0
228	20250123	163500	180879820	2825	2825	2825	2825	0
229	20250123	163400	180879820	2825	2825	2825	2825	0
230	20250123	163300	180879820	2825	2825	2825	2825	0
231	20250123	163200	180879820	2825	2825	2825	2825	0
232	20250123	163100	180879820	2825	2825	2825	2825	0
233	20250123	163000	180879820	2825	2825	2825	2825	0
234	20250123	162900	180879820	2825	2825	2825	2825	0
235	20250123	162800	180879820	2825	2825	2825	2825	0
236	20250123	162700	180879820	2825	2825	2825	2825	0
237	20250123	162600	180879820	2825	2825	2825	2825	0
238	20250123	162500	180879820	2825	2825	2825	2825	0
239	20250123	162400	180879820	2825	2825	2825	2825	0
240	20250123	162300	180879820	2825	2825	2825	2825	0
241	20250123	162200	180879820	2825	2825	2825	2825	0
242	20250123	162100	180879820	2825	2825	2825	2825	1824
243	20250123	162000	180879820	2825	2825	2825	2825	0
244	20250123	161900	180879820	2825	2825	2825	2825	0
245	20250123	161800	180879820	2825	2825	2825	2825	0
246	20250123	161700	180879820	2825	2825	2825	2825	0
247	20250123	161600	180879820	2825	2825	2825	2825	0
248	20250123	161500	180879820	2825	2825	2825	2825	0
249	20250123	161400	180879820	2825	2825	2825	2825	0
250	20250123	161300	180879820	2825	2825	2825	2825	0
251	20250123	161200	180879820	2825	2825	2825	2825	0
252	20250123	161100	180879820	2825	2825	2825	2825	0
253	20250123	161000	180879820	2825	2825	2825	2825	0
254	20250123	160900	180879820	2825	2825	2825	2825	0
255	20250123	160800	180879820	2825	2825	2825	2825	0
256	20250123	160700	180879820	2825	2825	2825	2825	0
257	20250123	160600	180879820	2825	2825	2825	2825	0
258	20250123	160500	180879820	2825	2825	2825	2825	0
259	20250123	160400	180879820	2825	2825	2825	2825	0
260	20250123	160300	180879820	2825	2825	2825	2825	0
261	20250123	160200	180879820	2825	2825	2825	2825	0
262	20250123	160100	180879820	2825	2825	2825	2825	0
263	20250123	160000	180879820	2825	2825	2825	2825	0
264	20250123	155900	180879820	2825	2825	2825	2825	0
265	20250123	155800	180879820	2825	2825	2825	2825	0
266	20250123	155700	180879820	2825	2825	2825	2825	0
267	20250123	155600	180879820	2825	2825	2825	2825	0
268	20250123	155500	180879820	2825	2825	2825	2825	0
269	20250123	155400	180879820	2825	2825	2825	2825	0
270	20250123	155300	180879820	2825	2825	2825	2825	0
271	20250123	155200	180879820	2825	2825	2825	2825	0
272	20250123	155100	180879820	2825	2825	2825	2825	1824
273	20250123	155000	180879820	2825	2825	2825	2825	0
274	20250123	154900	180879820	2825	2825	2825	2825	0
275	20250123	154800	180879820	2825	2825	2825	2825	0
276	20250123	154700	180879820	2825	2825	2825	2825	0
277	20250123	154600	180879820	2825	2825	2825	2825	0
278	20250123	154500	180879820	2825	2825	2825	2825	0
279	20250123	154400	180879820	2825	2825	2825	2825	0
280	20250123	154300	180879820	2825	2825	2825	2825	0
281	20250123	154200	180879820	2825	2825	2825	2825	0
282	20250123	154100	180879820	2825	2825	2825	2825	0
283	20250123	154000	180879820	2825	2825	2825	2825	0
284	20250123	153900	180879820	2825	2825	2825	2825	0
285	20250123	153800	180879820	2825	2825	2825	2825	0
286	20250123	153700	180879820	2825	2825	2825	2825	0
287	20250123	153600	180879820	2825	2825	2825	2825	0
288	20250123	153500	180879820	2825	2825	2825	2825	0
289	20250123	153400	180879820	2825	2825	2825	2825	0
290	20250123	153300	180879820	2825	2825	2825	2825	0
291	20250123	153200	180879820	2825	2825	2825	2825	0
292	20250123	153100	180879820	2825	2825	2825	2825	0
293	20250123	153000	180879820	2825	2825	2825	2825	1824
294	20250123	152900	175727020	2850	2850	2850	2850	0
295	20250123	152800	175727020	2850	2850	2850	2850	0
296	20250123	152700	175727020	2850	2850	2850	2850	0
297	20250123	152600	175727020	2850	2850	2850	2850	0
298	20250123	152500	175727020	2850	2850	2850	2850	0
299	20250123	152400	175727020	2850	2850	2850	2850	0
300	20250123	152300	175727020	2850	2850	2850	2850	0
301	20250123	152200	175727020	2850	2850	2850	2850	0
302	20250123	152100	175727020	2850	2850	2850	2850	0
303	20250123	152000	175727020	2850	2850	2850	2850	0
304	20250123	151900	175727020	2850	2850	2850	2850	16
305	20250123	151800	175681420	2845	2845	2845	2845	18
306	20250123	151700	175630210	2850	2850	2850	2850	15
307	20250123	151600	175587460	2855	2855	2855	2855	1
308	20250123	151500	175584605	2845	2845	2845	2845	0
309	20250123	151400	175584605	2845	2845	2845	2845	2
310	20250123	151300	175578915	2845	2855	2855	2845	16
311	20250123	151200	175533320	2860	2860	2860	2860	0
312	20250123	151100	175533320	2860	2850	2860	2835	506
313	20250123	151000	174096575	2865	2845	2865	2845	1730
314	20250123	150900	169167170	2845	2840	2845	2830	375
315	20250123	150800	168102260	2840	2830	2845	2820	458
316	20250123	150700	166805075	2825	2825	2825	2825	14
317	20250123	150600	166765525	2825	2825	2825	2825	1
318	20250123	150500	166762700	2825	2825	2825	2825	100
319	20250123	150400	166480200	2825	2820	2825	2820	204
320	20250123	150300	165903920	2820	2820	2820	2820	0
321	20250123	150200	165903920	2820	2820	2820	2815	539
322	20250123	150100	164384115	2830	2840	2840	2800	20533
323	20250123	150000	106521895	2840	2840	2840	2840	1
324	20250123	145900	106519055	2845	2860	2870	2845	2969
325	20250123	145800	98062595	2860	2850	2860	2850	103
326	20250123	145700	97768035	2850	2850	2870	2850	8
327	20250123	145600	97745175	2845	2845	2845	2845	363
328	20250123	145500	96712440	2850	2850	2850	2850	0
329	20250123	145400	96712440	2850	2850	2850	2850	34
330	20250123	145300	96615540	2850	2850	2850	2850	15
331	20250123	145200	96572790	2850	2850	2860	2845	1041
332	20250123	145100	93606180	2850	2850	2860	2850	104
333	20250123	145000	93309760	2860	2855	2860	2855	30
334	20250123	144900	93223965	2860	2855	2860	2855	172
335	20250123	144800	92732885	2855	2855	2855	2855	0
336	20250123	144700	92732885	2855	2850	2855	2850	83
337	20250123	144600	92496330	2850	2850	2850	2850	662
338	20250123	144500	90609630	2855	2855	2855	2855	0
339	20250123	144400	90609630	2855	2855	2855	2855	0
340	20250123	144300	90609630	2855	2855	2855	2855	0
341	20250123	144200	90609630	2855	2855	2855	2855	0
342	20250123	144100	90609630	2855	2855	2855	2855	12
343	20250123	144000	90575370	2855	2855	2855	2855	0
344	20250123	143900	90575370	2855	2855	2855	2855	0
345	20250123	143800	90575370	2855	2855	2855	2855	50
346	20250123	143700	90432620	2855	2850	2855	2850	2
347	20250123	143600	90426915	2855	2855	2855	2855	0
348	20250123	143500	90426915	2855	2855	2855	2855	78
349	20250123	143400	90204225	2855	2855	2855	2855	0
350	20250123	143300	90204225	2855	2855	2855	2855	0
351	20250123	143200	90204225	2855	2855	2855	2855	0
352	20250123	143100	90204225	2855	2855	2855	2855	22
353	20250123	143000	90141415	2855	2855	2855	2855	0
354	20250123	142900	90141415	2855	2855	2855	2855	2
355	20250123	142800	90135705	2855	2855	2855	2855	2
356	20250123	142700	90129995	2855	2855	2855	2855	1
357	20250123	142600	90127140	2855	2855	2855	2855	0
358	20250123	142500	90127140	2855	2855	2855	2855	0
359	20250123	142400	90127140	2855	2855	2855	2855	0
360	20250123	142300	90127140	2855	2855	2855	2855	0
361	20250123	142200	90127140	2855	2855	2855	2855	0
362	20250123	142100	90127140	2855	2855	2855	2855	0
363	20250123	142000	90127140	2855	2855	2855	2855	0
364	20250123	141900	90127140	2855	2855	2860	2855	3
365	20250123	141800	90118570	2860	2855	2860	2855	2
366	20250123	141700	90112855	2855	2855	2855	2855	0
367	20250123	141600	90112855	2855	2855	2855	2855	0
368	20250123	141500	90112855	2855	2855	2855	2855	5
369	20250123	141400	90098580	2855	2855	2860	2855	42
370	20250123	141300	89978665	2855	2855	2855	2855	0
371	20250123	141200	89978665	2855	2855	2855	2855	0
372	20250123	141100	89978665	2855	2855	2855	2855	2197
373	20250123	141000	83706230	2855	2855	2855	2855	0
374	20250123	140900	83706230	2855	2855	2855	2855	0
375	20250123	140800	83706230	2855	2855	2855	2855	1
376	20250123	140700	83703375	2850	2850	2850	2850	28
377	20250123	140600	83623575	2845	2845	2845	2845	103
378	20250123	140500	83330540	2850	2850	2850	2850	181
379	20250123	140400	82814690	2855	2855	2855	2855	3
380	20250123	140300	82806125	2860	2860	2860	2860	0
381	20250123	140200	82806125	2860	2855	2860	2855	36
382	20250123	140100	82703325	2855	2855	2855	2855	1
383	20250123	140000	82700470	2855	2855	2855	2855	30
384	20250123	135900	82614820	2855	2855	2855	2855	9
385	20250123	135800	82589125	2860	2855	2860	2855	6
386	20250123	135700	82571970	2855	2860	2860	2855	70
387	20250123	135600	82371795	2860	2855	2860	2855	12
388	20250123	135500	82337485	2860	2860	2860	2860	0
389	20250123	135400	82337485	2860	2860	2860	2860	0
390	20250123	135300	82337485	2860	2860	2860	2860	0
391	20250123	135200	82337485	2860	2860	2860	2860	0
392	20250123	135100	82337485	2860	2860	2860	2860	0
393	20250123	135000	82337485	2860	2860	2860	2860	0
394	20250123	134900	82337485	2860	2860	2860	2860	0
395	20250123	134800	82337485	2860	2860	2860	2860	0
396	20250123	134700	82337485	2860	2860	2860	2860	0
397	20250123	134600	82337485	2860	2855	2860	2855	21
398	20250123	134500	82277525	2855	2855	2855	2855	39
399	20250123	134400	82166180	2855	2855	2855	2855	0
400	20250123	134300	82166180	2855	2855	2855	2855	0
401	20250123	134200	82166180	2855	2855	2855	2855	0
402	20250123	134100	82166180	2855	2855	2855	2855	0
403	20250123	134000	82166180	2855	2855	2855	2855	0
404	20250123	133900	82166180	2855	2855	2855	2855	0
405	20250123	133800	82166180	2855	2855	2855	2855	0
406	20250123	133700	82166180	2855	2855	2855	2855	0
407	20250123	133600	82166180	2855	2855	2855	2855	30
408	20250123	133500	82080530	2860	2855	2860	2855	4
409	20250123	133400	82069100	2855	2855	2855	2855	30
410	20250123	133300	81983450	2855	2855	2855	2855	30
411	20250123	133200	81897800	2860	2855	2860	2855	6
412	20250123	133100	81880655	2855	2855	2855	2855	1
413	20250123	133000	81877800	2850	2850	2850	2850	25
414	20250123	132900	81806550	2855	2855	2855	2855	0
415	20250123	132800	81806550	2855	2855	2855	2855	0
416	20250123	132700	81806550	2855	2855	2855	2855	0
417	20250123	132600	81806550	2855	2855	2855	2850	683
418	20250123	132500	79859985	2850	2850	2850	2850	1
419	20250123	132400	79857135	2850	2850	2860	2850	3
420	20250123	132300	79848575	2850	2850	2850	2850	1006
421	20250123	132200	76981475	2850	2850	2850	2850	0
422	20250123	132100	76981475	2850	2850	2850	2850	0
423	20250123	132000	76981475	2850	2850	2850	2850	0
424	20250123	131900	76981475	2850	2850	2850	2850	0
425	20250123	131800	76981475	2850	2850	2850	2850	0
426	20250123	131700	76981475	2850	2850	2850	2850	50
427	20250123	131600	76838975	2850	2850	2850	2850	100
428	20250123	131500	76553975	2850	2850	2850	2850	0
429	20250123	131400	76553975	2850	2850	2850	2850	0
430	20250123	131300	76553975	2850	2850	2850	2850	1000
431	20250123	131200	73703975	2850	2850	2850	2850	0
432	20250123	131100	73703975	2850	2845	2850	2845	2
433	20250123	131000	73698280	2850	2845	2850	2845	2
434	20250123	130900	73692585	2840	2840	2840	2840	0
435	20250123	130800	73692585	2840	2845	2845	2840	91
436	20250123	130700	73433900	2850	2850	2850	2850	100
437	20250123	130600	73148900	2850	2850	2850	2850	0
438	20250123	130500	73148900	2850	2850	2850	2850	0
439	20250123	130400	73148900	2850	2850	2850	2850	68
440	20250123	130300	72955100	2855	2855	2855	2855	0
441	20250123	130200	72955100	2855	2855	2855	2855	0
442	20250123	130100	72955100	2855	2855	2855	2855	4
443	20250123	130000	72943680	2850	2850	2850	2850	0
444	20250123	125900	72943680	2850	2850	2850	2850	32
445	20250123	125800	72852480	2850	2840	2850	2840	3
446	20250123	125700	72843945	2835	2835	2835	2835	0
447	20250123	125600	72843945	2835	2835	2835	2835	0
448	20250123	125500	72843945	2835	2850	2850	2835	808
449	20250123	125400	70551025	2855	2855	2855	2855	0
450	20250123	125300	70551025	2855	2855	2855	2855	0
451	20250123	125200	70551025	2855	2855	2855	2855	0
452	20250123	125100	70551025	2855	2855	2855	2855	0
453	20250123	125000	70551025	2855	2855	2855	2855	0
454	20250123	124900	70551025	2855	2855	2855	2855	0
455	20250123	124800	70551025	2855	2855	2855	2855	0
456	20250123	124700	70551025	2855	2850	2855	2850	2
457	20250123	124600	70545320	2850	2850	2850	2850	3
458	20250123	124500	70536770	2860	2850	2860	2850	11
459	20250123	124400	70505380	2850	2850	2850	2850	0
460	20250123	124300	70505380	2850	2850	2860	2850	8
461	20250123	124200	70482560	2850	2850	2860	2850	3
462	20250123	124100	70474000	2850	2850	2850	2850	0
463	20250123	124000	70474000	2850	2850	2850	2850	2
464	20250123	123900	70468300	2850	2845	2850	2845	3
465	20250123	123800	70459760	2850	2845	2850	2845	3
466	20250123	123700	70451220	2840	2845	2845	2840	500
467	20250123	123600	69030835	2860	2860	2860	2860	0
468	20250123	123500	69030835	2860	2860	2860	2860	0
469	20250123	123400	69030835	2860	2845	2860	2845	7
470	20250123	123300	69010905	2860	2860	2860	2860	0
471	20250123	123200	69010905	2860	2860	2860	2860	0
472	20250123	123100	69010905	2860	2855	2860	2855	101
473	20250123	123000	68722050	2860	2860	2860	2860	0
474	20250123	122900	68722050	2860	2860	2860	2860	10
475	20250123	122800	68693450	2860	2860	2860	2860	300
476	20250123	122700	67835450	2860	2860	2860	2860	0
477	20250123	122600	67835450	2860	2860	2860	2860	0
478	20250123	122500	67835450	2860	2845	2860	2845	20
479	20250123	122400	67778535	2860	2860	2860	2860	1
480	20250123	122300	67775675	2840	2840	2840	2840	0
481	20250123	122200	67775675	2840	2840	2840	2840	0
482	20250123	122100	67775675	2840	2840	2840	2840	0
483	20250123	122000	67775675	2840	2860	2860	2840	5001
484	20250123	121900	53551700	2845	2845	2845	2845	0
485	20250123	121800	53551700	2845	2845	2845	2845	1
486	20250123	121700	53548855	2860	2855	2860	2850	1096
487	20250123	121600	50422250	2865	2865	2865	2865	0
488	20250123	121500	50422250	2865	2865	2865	2865	0
489	20250123	121400	50422250	2865	2865	2865	2865	0
490	20250123	121300	50422250	2865	2865	2865	2865	0
491	20250123	121200	50422250	2865	2865	2865	2865	0
492	20250123	121100	50422250	2865	2865	2865	2865	0
493	20250123	121000	50422250	2865	2865	2865	2865	0
494	20250123	120900	50422250	2865	2855	2865	2855	2
495	20250123	120800	50416530	2870	2870	2870	2870	0
496	20250123	120700	50416530	2870	2870	2870	2870	0
497	20250123	120600	50416530	2870	2870	2870	2870	0
498	20250123	120500	50416530	2870	2870	2870	2870	0
499	20250123	120400	50416530	2870	2870	2870	2870	0
500	20250123	120300	50416530	2870	2870	2870	2870	0
501	20250123	120200	50416530	2870	2870	2870	2870	0
502	20250123	120100	50416530	2870	2870	2870	2870	0
503	20250123	120000	50416530	2870	2870	2870	2870	0
504	20250123	115900	50416530	2870	2870	2870	2870	0
505	20250123	115800	50416530	2870	2870	2870	2870	0
506	20250123	115700	50416530	2870	2870	2870	2870	0
507	20250123	115600	50416530	2870	2870	2870	2870	2
508	20250123	115500	50410790	2850	2850	2850	2850	1
509	20250123	115400	50407940	2870	2870	2870	2870	100
510	20250123	115300	50120940	2870	2870	2870	2870	0
511	20250123	115200	50120940	2870	2870	2870	2870	0
512	20250123	115100	50120940	2870	2870	2870	2870	0
513	20250123	115000	50120940	2870	2870	2870	2870	0
514	20250123	114900	50120940	2870	2870	2870	2870	1
515	20250123	114800	50118070	2855	2855	2855	2855	0
516	20250123	114700	50118070	2855	2855	2855	2855	0
517	20250123	114600	50118070	2855	2855	2855	2855	182
518	20250123	114500	49598460	2870	2870	2870	2870	0
519	20250123	114400	49598460	2870	2870	2870	2870	0
520	20250123	114300	49598460	2870	2870	2870	2870	0
521	20250123	114200	49598460	2870	2870	2870	2870	0
522	20250123	114100	49598460	2870	2870	2870	2870	0
523	20250123	114000	49598460	2870	2870	2870	2855	4
524	20250123	113900	49586995	2855	2855	2855	2855	0
525	20250123	113800	49586995	2855	2865	2865	2855	1301
526	20250123	113700	45872340	2870	2870	2870	2870	0
527	20250123	113600	45872340	2870	2870	2870	2870	0
528	20250123	113500	45872340	2870	2870	2870	2870	0
529	20250123	113400	45872340	2870	2870	2870	2870	0
530	20250123	113300	45872340	2870	2870	2870	2870	0
531	20250123	113200	45872340	2870	2870	2870	2870	2
532	20250123	113100	45866600	2855	2855	2855	2855	1
533	20250123	113000	45863745	2870	2865	2870	2865	2
534	20250123	112900	45858010	2855	2855	2855	2855	0
535	20250123	112800	45858010	2855	2855	2855	2855	0
536	20250123	112700	45858010	2855	2855	2855	2855	0
537	20250123	112600	45858010	2855	2855	2855	2855	100
538	20250123	112500	45572510	2870	2870	2870	2870	3
539	20250123	112400	45563900	2870	2870	2870	2870	0
540	20250123	112300	45563900	2870	2870	2870	2870	0
541	20250123	112200	45563900	2870	2870	2870	2870	1
542	20250123	112100	45561030	2855	2855	2855	2855	0
543	20250123	112000	45561030	2855	2855	2855	2855	0
544	20250123	111900	45561030	2855	2855	2855	2855	1
545	20250123	111800	45558175	2870	2870	2870	2870	0
546	20250123	111700	45558175	2870	2870	2870	2870	0
547	20250123	111600	45558175	2870	2870	2870	2870	1
548	20250123	111500	45555305	2870	2870	2870	2870	0
549	20250123	111400	45555305	2870	2870	2870	2870	0
550	20250123	111300	45555305	2870	2870	2870	2870	0
551	20250123	111200	45555305	2870	2870	2870	2870	1
552	20250123	111100	45552435	2845	2850	2850	2845	1369
553	20250123	111000	41657525	2870	2870	2870	2870	31
554	20250123	110900	41568555	2865	2865	2865	2865	1
555	20250123	110800	41565690	2870	2870	2870	2870	1
556	20250123	110700	41562820	2850	2865	2865	2850	1889
557	20250123	110600	36170890	2870	2870	2870	2870	0
558	20250123	110500	36170890	2870	2870	2870	2870	0
559	20250123	110400	36170890	2870	2870	2870	2870	0
560	20250123	110300	36170890	2870	2870	2870	2870	1
561	20250123	110200	36168020	2860	2860	2860	2860	20
562	20250123	110100	36110820	2870	2870	2870	2870	0
563	20250123	110000	36110820	2870	2870	2870	2870	0
564	20250123	105900	36110820	2870	2870	2870	2870	1
565	20250123	105800	36107950	2870	2870	2870	2870	0
566	20250123	105700	36107950	2870	2860	2870	2860	514
567	20250123	105600	34637220	2875	2875	2875	2875	3
568	20250123	105500	34628595	2875	2870	2875	2865	1342
569	20250123	105400	30779795	2875	2890	2890	2875	3510
570	20250123	105300	20686805	2895	2895	2895	2895	0
571	20250123	105200	20686805	2895	2895	2895	2895	0
572	20250123	105100	20686805	2895	2895	2895	2895	2
573	20250123	105000	20681015	2895	2895	2900	2895	30
574	20250123	104900	20594160	2895	2895	2900	2895	12
575	20250123	104800	20559415	2890	2890	2890	2890	1
576	20250123	104700	20556525	2890	2890	2890	2890	3
577	20250123	104600	20547855	2885	2885	2885	2885	0
578	20250123	104500	20547855	2885	2885	2885	2885	68
579	20250123	104400	20351675	2890	2895	2895	2890	284
580	20250123	104300	19530875	2900	2900	2900	2900	0
581	20250123	104200	19530875	2900	2900	2900	2900	0
582	20250123	104100	19530875	2900	2895	2900	2895	13
583	20250123	104000	19493235	2895	2895	2895	2895	50
584	20250123	103900	19348485	2895	2895	2895	2895	0
585	20250123	103800	19348485	2895	2895	2895	2895	0
586	20250123	103700	19348485	2895	2890	2895	2890	2
587	20250123	103600	19342700	2895	2895	2895	2895	0
588	20250123	103500	19342700	2895	2895	2895	2895	1
589	20250123	103400	19339805	2890	2885	2890	2880	242
590	20250123	103300	18641825	2890	2890	2890	2890	0
591	20250123	103200	18641825	2890	2890	2890	2885	102
592	20250123	103100	18347050	2890	2890	2890	2890	4
593	20250123	103000	18335490	2890	2895	2895	2890	191
594	20250123	102900	17783475	2895	2895	2895	2895	4
595	20250123	102800	17771895	2900	2895	2900	2895	2
596	20250123	102700	17766100	2895	2895	2895	2895	0
597	20250123	102600	17766100	2895	2895	2895	2895	0
598	20250123	102500	17766100	2895	2890	2895	2890	4
599	20250123	102400	17754535	2895	2895	2895	2895	1
600	20250123	102300	17751640	2895	2895	2895	2895	0
601	20250123	102200	17751640	2895	2895	2895	2895	0
602	20250123	102100	17751640	2895	2895	2895	2895	0
603	20250123	102000	17751640	2895	2890	2895	2890	2
604	20250123	101900	17745855	2890	2885	2890	2885	2
605	20250123	101800	17740080	2885	2890	2890	2885	292
606	20250123	101700	16896280	2895	2900	2900	2895	212
607	20250123	101600	16282535	2900	2900	2900	2900	0
608	20250123	101500	16282535	2900	2900	2900	2900	0
609	20250123	101400	16282535	2900	2900	2900	2900	18
610	20250123	101300	16230335	2900	2900	2900	2900	34
611	20250123	101200	16131735	2900	2900	2900	2900	93
612	20250123	101100	15862035	2905	2905	2905	2905	0
613	20250123	101000	15862035	2905	2905	2905	2905	40
614	20250123	100900	15745835	2905	2905	2905	2905	0
615	20250123	100800	15745835	2905	2905	2905	2905	0
616	20250123	100700	15745835	2905	2905	2905	2905	0
617	20250123	100600	15745835	2905	2905	2905	2905	0
618	20250123	100500	15745835	2905	2905	2905	2905	1
619	20250123	100400	15742930	2905	2900	2905	2900	256
620	20250123	100300	15000480	2905	2905	2905	2905	0
621	20250123	100200	15000480	2905	2910	2930	2905	516
622	20250123	100100	13500945	2900	2915	2915	2900	245
623	20250123	100000	12789630	2915	2915	2930	2910	332
624	20250123	095900	11823300	2935	2915	2935	2910	136
625	20250123	095800	11426020	2915	2910	2915	2910	14
626	20250123	095700	11385220	2910	2910	2915	2910	37
627	20250123	095600	11277470	2910	2910	2910	2910	20
628	20250123	095500	11219270	2905	2905	2905	2905	1
629	20250123	095400	11216365	2905	2910	2910	2905	65
630	20250123	095300	11027240	2910	2910	2915	2910	37
631	20250123	095200	10919520	2920	2910	2920	2910	15
632	20250123	095100	10875745	2910	2905	2935	2905	45
633	20250123	095000	10744215	2905	2905	2920	2900	112
634	20250123	094900	10419035	2900	2910	2910	2900	200
635	20250123	094800	9838650	2930	2930	2930	2930	0
636	20250123	094700	9838650	2930	2930	2930	2930	0
637	20250123	094600	9838650	2930	2920	2930	2920	106
638	20250123	094500	9529070	2920	2920	2930	2920	303
639	20250123	094400	8644300	2920	2920	2920	2920	0
640	20250123	094300	8644300	2920	2920	2920	2920	1
641	20250123	094200	8641380	2920	2905	2920	2905	232
642	20250123	094100	7967150	2910	2915	2915	2910	320
643	20250123	094000	7035820	2915	2915	2915	2915	28
644	20250123	093900	6954200	2920	2915	2920	2915	2
645	20250123	093800	6948365	2910	2910	2910	2910	0
646	20250123	093700	6948365	2910	2910	2910	2910	1
647	20250123	093600	6945455	2915	2920	2920	2915	973
648	20250123	093500	4105975	2920	2920	2920	2920	1
649	20250123	093400	4103055	2935	2935	2935	2935	0
650	20250123	093300	4103055	2935	2935	2935	2935	0
651	20250123	093200	4103055	2935	2935	2935	2935	0
652	20250123	093100	4103055	2935	2935	2935	2935	0
653	20250123	093000	4103055	2935	2925	2935	2920	25
654	20250123	092900	4029820	2925	2925	2925	2925	0
655	20250123	092800	4029820	2925	2925	2925	2925	20
656	20250123	092700	3971320	2925	2930	2930	2925	222
657	20250123	092600	3321555	2935	2935	2935	2935	0
658	20250123	092500	3321555	2935	2935	2935	2935	0
659	20250123	092400	3321555	2935	2935	2935	2935	0
660	20250123	092300	3321555	2935	2935	2935	2935	18
661	20250123	092200	3268725	2935	2935	2935	2935	0
662	20250123	092100	3268725	2935	2935	2935	2935	0
663	20250123	092000	3268725	2935	2935	2935	2935	10
664	20250123	091900	3239375	2930	2935	2935	2930	252
665	20250123	091800	2499940	2950	2950	2950	2950	14
666	20250123	091700	2458640	2950	2940	2950	2935	389
667	20250123	091600	1315455	2955	2955	2955	2955	0
668	20250123	091500	1315455	2955	2955	2955	2955	0
669	20250123	091400	1315455	2955	2955	2955	2955	0
670	20250123	091300	1315455	2955	2960	2960	2955	2
671	20250123	091200	1309540	2940	2940	2940	2940	0
672	20250123	091100	1309540	2940	2950	2950	2940	21
673	20250123	091000	1247650	2960	2960	2960	2960	1
674	20250123	090900	1244690	2960	2960	2960	2960	0
675	20250123	090800	1244690	2960	2960	2960	2960	0
676	20250123	090700	1244690	2960	2960	2960	2960	0
677	20250123	090600	1244690	2960	2960	2960	2960	5
678	20250123	090500	1229890	2960	2940	2960	2935	198
679	20250123	090400	643995	2940	2945	2965	2940	67
680	20250123	090300	446815	2965	2965	2965	2965	0
681	20250123	090200	446815	2965	2965	2965	2965	1
682	20250123	090100	443850	2950	2950	2950	2950	30
683	20250123	090000	355350	2955	2965	2965	2955	120