KissMeData/307180/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	211100	420451510	2900	2900	2900	2900	2776
3	20250123	211000	420451510	2900	2900	2900	2900	0
4	20250123	210900	420451510	2900	2900	2900	2900	0
5	20250123	210800	420451510	2900	2900	2900	2900	0
6	20250123	210700	420451510	2900	2900	2900	2900	0
7	20250123	210600	420451510	2900	2900	2900	2900	0
8	20250123	210500	420451510	2900	2900	2900	2900	0
9	20250123	210400	420451510	2900	2900	2900	2900	0
10	20250123	210300	420451510	2900	2900	2900	2900	0
11	20250123	210200	420451510	2900	2900	2900	2900	0
12	20250123	210100	420451510	2900	2900	2900	2900	0
13	20250123	210000	420451510	2900	2900	2900	2900	0
14	20250123	205900	420451510	2900	2900	2900	2900	0
15	20250123	205800	420451510	2900	2900	2900	2900	0
16	20250123	205700	420451510	2900	2900	2900	2900	0
17	20250123	205600	420451510	2900	2900	2900	2900	0
18	20250123	205500	420451510	2900	2900	2900	2900	0
19	20250123	205400	420451510	2900	2900	2900	2900	0
20	20250123	205300	420451510	2900	2900	2900	2900	0
21	20250123	205200	420451510	2900	2900	2900	2900	0
22	20250123	205100	420451510	2900	2900	2900	2900	0
23	20250123	205000	420451510	2900	2900	2900	2900	0
24	20250123	204900	420451510	2900	2900	2900	2900	0
25	20250123	204800	420451510	2900	2900	2900	2900	0
26	20250123	204700	420451510	2900	2900	2900	2900	0
27	20250123	204600	420451510	2900	2900	2900	2900	0
28	20250123	204500	420451510	2900	2900	2900	2900	0
29	20250123	204400	420451510	2900	2900	2900	2900	0
30	20250123	204300	420451510	2900	2900	2900	2900	0
31	20250123	204200	420451510	2900	2900	2900	2900	0
32	20250123	204100	420451510	2900	2900	2900	2900	2776
33	20250123	204000	420451510	2900	2900	2900	2900	0
34	20250123	203900	420451510	2900	2900	2900	2900	0
35	20250123	203800	420451510	2900	2900	2900	2900	0
36	20250123	203700	420451510	2900	2900	2900	2900	0
37	20250123	203600	420451510	2900	2900	2900	2900	0
38	20250123	203500	420451510	2900	2900	2900	2900	0
39	20250123	203400	420451510	2900	2900	2900	2900	0
40	20250123	203300	420451510	2900	2900	2900	2900	0
41	20250123	203200	420451510	2900	2900	2900	2900	0
42	20250123	203100	420451510	2900	2900	2900	2900	0
43	20250123	203000	420451510	2900	2900	2900	2900	0
44	20250123	202900	420451510	2900	2900	2900	2900	0
45	20250123	202800	420451510	2900	2900	2900	2900	0
46	20250123	202700	420451510	2900	2900	2900	2900	0
47	20250123	202600	420451510	2900	2900	2900	2900	0
48	20250123	202500	420451510	2900	2900	2900	2900	0
49	20250123	202400	420451510	2900	2900	2900	2900	0
50	20250123	202300	420451510	2900	2900	2900	2900	0
51	20250123	202200	420451510	2900	2900	2900	2900	0
52	20250123	202100	420451510	2900	2900	2900	2900	0
53	20250123	202000	420451510	2900	2900	2900	2900	0
54	20250123	201900	420451510	2900	2900	2900	2900	0
55	20250123	201800	420451510	2900	2900	2900	2900	0
56	20250123	201700	420451510	2900	2900	2900	2900	0
57	20250123	201600	420451510	2900	2900	2900	2900	0
58	20250123	201500	420451510	2900	2900	2900	2900	0
59	20250123	201400	420451510	2900	2900	2900	2900	0
60	20250123	201300	420451510	2900	2900	2900	2900	0
61	20250123	201200	420451510	2900	2900	2900	2900	0
62	20250123	201100	420451510	2900	2900	2900	2900	2776
63	20250123	201000	420451510	2900	2900	2900	2900	0
64	20250123	200900	420451510	2900	2900	2900	2900	0
65	20250123	200800	420451510	2900	2900	2900	2900	0
66	20250123	200700	420451510	2900	2900	2900	2900	0
67	20250123	200600	420451510	2900	2900	2900	2900	0
68	20250123	200500	420451510	2900	2900	2900	2900	0
69	20250123	200400	420451510	2900	2900	2900	2900	0
70	20250123	200300	420451510	2900	2900	2900	2900	0
71	20250123	200200	420451510	2900	2900	2900	2900	0
72	20250123	200100	420451510	2900	2900	2900	2900	0
73	20250123	200000	420451510	2900	2900	2900	2900	0
74	20250123	195900	420451510	2900	2900	2900	2900	0
75	20250123	195800	420451510	2900	2900	2900	2900	0
76	20250123	195700	420451510	2900	2900	2900	2900	0
77	20250123	195600	420451510	2900	2900	2900	2900	0
78	20250123	195500	420451510	2900	2900	2900	2900	0
79	20250123	195400	420451510	2900	2900	2900	2900	0
80	20250123	195300	420451510	2900	2900	2900	2900	0
81	20250123	195200	420451510	2900	2900	2900	2900	0
82	20250123	195100	420451510	2900	2900	2900	2900	0
83	20250123	195000	420451510	2900	2900	2900	2900	0
84	20250123	194900	420451510	2900	2900	2900	2900	0
85	20250123	194800	420451510	2900	2900	2900	2900	0
86	20250123	194700	420451510	2900	2900	2900	2900	0
87	20250123	194600	420451510	2900	2900	2900	2900	0
88	20250123	194500	420451510	2900	2900	2900	2900	0
89	20250123	194400	420451510	2900	2900	2900	2900	0
90	20250123	194300	420451510	2900	2900	2900	2900	0
91	20250123	194200	420451510	2900	2900	2900	2900	0
92	20250123	194100	420451510	2900	2900	2900	2900	2776
93	20250123	194000	420451510	2900	2900	2900	2900	0
94	20250123	193900	420451510	2900	2900	2900	2900	0
95	20250123	193800	420451510	2900	2900	2900	2900	0
96	20250123	193700	420451510	2900	2900	2900	2900	0
97	20250123	193600	420451510	2900	2900	2900	2900	0
98	20250123	193500	420451510	2900	2900	2900	2900	0
99	20250123	193400	420451510	2900	2900	2900	2900	0
100	20250123	193300	420451510	2900	2900	2900	2900	0
101	20250123	193200	420451510	2900	2900	2900	2900	0
102	20250123	193100	420451510	2900	2900	2900	2900	0
103	20250123	193000	420451510	2900	2900	2900	2900	0
104	20250123	192900	420451510	2900	2900	2900	2900	0
105	20250123	192800	420451510	2900	2900	2900	2900	0
106	20250123	192700	420451510	2900	2900	2900	2900	0
107	20250123	192600	420451510	2900	2900	2900	2900	0
108	20250123	192500	420451510	2900	2900	2900	2900	0
109	20250123	192400	420451510	2900	2900	2900	2900	0
110	20250123	192300	420451510	2900	2900	2900	2900	0
111	20250123	192200	420451510	2900	2900	2900	2900	0
112	20250123	192100	420451510	2900	2900	2900	2900	0
113	20250123	192000	420451510	2900	2900	2900	2900	0
114	20250123	191900	420451510	2900	2900	2900	2900	0
115	20250123	191800	420451510	2900	2900	2900	2900	0
116	20250123	191700	420451510	2900	2900	2900	2900	0
117	20250123	191600	420451510	2900	2900	2900	2900	0
118	20250123	191500	420451510	2900	2900	2900	2900	0
119	20250123	191400	420451510	2900	2900	2900	2900	0
120	20250123	191300	420451510	2900	2900	2900	2900	0
121	20250123	191200	420451510	2900	2900	2900	2900	0
122	20250123	191100	420451510	2900	2900	2900	2900	2776
123	20250123	191000	420451510	2900	2900	2900	2900	0
124	20250123	190900	420451510	2900	2900	2900	2900	0
125	20250123	190800	420451510	2900	2900	2900	2900	0
126	20250123	190700	420451510	2900	2900	2900	2900	0
127	20250123	190600	420451510	2900	2900	2900	2900	0
128	20250123	190500	420451510	2900	2900	2900	2900	0
129	20250123	190400	420451510	2900	2900	2900	2900	0
130	20250123	190300	420451510	2900	2900	2900	2900	0
131	20250123	190200	420451510	2900	2900	2900	2900	0
132	20250123	190100	420451510	2900	2900	2900	2900	0
133	20250123	190000	420451510	2900	2900	2900	2900	0
134	20250123	185900	420451510	2900	2900	2900	2900	0
135	20250123	185800	420451510	2900	2900	2900	2900	0
136	20250123	185700	420451510	2900	2900	2900	2900	0
137	20250123	185600	420451510	2900	2900	2900	2900	0
138	20250123	185500	420451510	2900	2900	2900	2900	0
139	20250123	185400	420451510	2900	2900	2900	2900	0
140	20250123	185300	420451510	2900	2900	2900	2900	0
141	20250123	185200	420451510	2900	2900	2900	2900	0
142	20250123	185100	420451510	2900	2900	2900	2900	0
143	20250123	185000	420451510	2900	2900	2900	2900	0
144	20250123	184900	420451510	2900	2900	2900	2900	0
145	20250123	184800	420451510	2900	2900	2900	2900	0
146	20250123	184700	420451510	2900	2900	2900	2900	0
147	20250123	184600	420451510	2900	2900	2900	2900	0
148	20250123	184500	420451510	2900	2900	2900	2900	0
149	20250123	184400	420451510	2900	2900	2900	2900	0
150	20250123	184300	420451510	2900	2900	2900	2900	0
151	20250123	184200	420451510	2900	2900	2900	2900	0
152	20250123	184100	420451510	2900	2900	2900	2900	2776
153	20250123	184000	420451510	2900	2900	2900	2900	0
154	20250123	183900	420451510	2900	2900	2900	2900	0
155	20250123	183800	420451510	2900	2900	2900	2900	0
156	20250123	183700	420451510	2900	2900	2900	2900	0
157	20250123	183600	420451510	2900	2900	2900	2900	0
158	20250123	183500	420451510	2900	2900	2900	2900	0
159	20250123	183400	420451510	2900	2900	2900	2900	0
160	20250123	183300	420451510	2900	2900	2900	2900	0
161	20250123	183200	420451510	2900	2900	2900	2900	0
162	20250123	183100	420451510	2900	2900	2900	2900	0
163	20250123	183000	420451510	2900	2900	2900	2900	0
164	20250123	182900	420451510	2900	2900	2900	2900	0
165	20250123	182800	420451510	2900	2900	2900	2900	0
166	20250123	182700	420451510	2900	2900	2900	2900	0
167	20250123	182600	420451510	2900	2900	2900	2900	0
168	20250123	182500	420451510	2900	2900	2900	2900	0
169	20250123	182400	420451510	2900	2900	2900	2900	0
170	20250123	182300	420451510	2900	2900	2900	2900	0
171	20250123	182200	420451510	2900	2900	2900	2900	0
172	20250123	182100	420451510	2900	2900	2900	2900	0
173	20250123	182000	420451510	2900	2900	2900	2900	0
174	20250123	181900	420451510	2900	2900	2900	2900	0
175	20250123	181800	420451510	2900	2900	2900	2900	0
176	20250123	181700	420451510	2900	2900	2900	2900	0
177	20250123	181600	420451510	2900	2900	2900	2900	0
178	20250123	181500	420451510	2900	2900	2900	2900	0
179	20250123	181400	420451510	2900	2900	2900	2900	0
180	20250123	181300	420451510	2900	2900	2900	2900	0
181	20250123	181200	420451510	2900	2900	2900	2900	0
182	20250123	181100	420451510	2900	2900	2900	2900	2776
183	20250123	181000	420451510	2900	2900	2900	2900	0
184	20250123	180900	420451510	2900	2900	2900	2900	0
185	20250123	180800	420451510	2900	2900	2900	2900	0
186	20250123	180700	420451510	2900	2900	2900	2900	0
187	20250123	180600	420451510	2900	2900	2900	2900	0
188	20250123	180500	420451510	2900	2900	2900	2900	0
189	20250123	180400	420451510	2900	2900	2900	2900	0
190	20250123	180300	420451510	2900	2900	2900	2900	0
191	20250123	180200	420451510	2900	2900	2900	2900	0
192	20250123	180100	420451510	2900	2900	2900	2900	0
193	20250123	180000	420451510	2900	2900	2900	2900	0
194	20250123	175900	420451510	2900	2900	2900	2900	0
195	20250123	175800	420451510	2900	2900	2900	2900	0
196	20250123	175700	420451510	2900	2900	2900	2900	0
197	20250123	175600	420451510	2900	2900	2900	2900	0
198	20250123	175500	420451510	2900	2900	2900	2900	0
199	20250123	175400	420451510	2900	2900	2900	2900	0
200	20250123	175300	420451510	2900	2900	2900	2900	0
201	20250123	175200	420451510	2900	2900	2900	2900	0
202	20250123	175100	420451510	2900	2900	2900	2900	0
203	20250123	175000	420451510	2900	2900	2900	2900	0
204	20250123	174900	420451510	2900	2900	2900	2900	0
205	20250123	174800	420451510	2900	2900	2900	2900	0
206	20250123	174700	420451510	2900	2900	2900	2900	0
207	20250123	174600	420451510	2900	2900	2900	2900	0
208	20250123	174500	420451510	2900	2900	2900	2900	0
209	20250123	174400	420451510	2900	2900	2900	2900	0
210	20250123	174300	420451510	2900	2900	2900	2900	0
211	20250123	174200	420451510	2900	2900	2900	2900	0
212	20250123	174100	420451510	2900	2900	2900	2900	2776
213	20250123	174000	420451510	2900	2900	2900	2900	0
214	20250123	173900	420451510	2900	2900	2900	2900	0
215	20250123	173800	420451510	2900	2900	2900	2900	0
216	20250123	173700	420451510	2900	2900	2900	2900	0
217	20250123	173600	420451510	2900	2900	2900	2900	0
218	20250123	173500	420451510	2900	2900	2900	2900	0
219	20250123	173400	420451510	2900	2900	2900	2900	0
220	20250123	173300	420451510	2900	2900	2900	2900	0
221	20250123	173200	420451510	2900	2900	2900	2900	0
222	20250123	173100	420451510	2900	2900	2900	2900	0
223	20250123	173000	420451510	2900	2900	2900	2900	0
224	20250123	172900	420451510	2900	2900	2900	2900	0
225	20250123	172800	420451510	2900	2900	2900	2900	0
226	20250123	172700	420451510	2900	2900	2900	2900	0
227	20250123	172600	420451510	2900	2900	2900	2900	0
228	20250123	172500	420451510	2900	2900	2900	2900	0
229	20250123	172400	420451510	2900	2900	2900	2900	0
230	20250123	172300	420451510	2900	2900	2900	2900	0
231	20250123	172200	420451510	2900	2900	2900	2900	0
232	20250123	172100	420451510	2900	2900	2900	2900	0
233	20250123	172000	420451510	2900	2900	2900	2900	0
234	20250123	171900	420451510	2900	2900	2900	2900	0
235	20250123	171800	420451510	2900	2900	2900	2900	0
236	20250123	171700	420451510	2900	2900	2900	2900	0
237	20250123	171600	420451510	2900	2900	2900	2900	0
238	20250123	171500	420451510	2900	2900	2900	2900	0
239	20250123	171400	420451510	2900	2900	2900	2900	0
240	20250123	171300	420451510	2900	2900	2900	2900	0
241	20250123	171200	420451510	2900	2900	2900	2900	0
242	20250123	171100	420451510	2900	2900	2900	2900	2776
243	20250123	171000	420451510	2900	2900	2900	2900	0
244	20250123	170900	420451510	2900	2900	2900	2900	0
245	20250123	170800	420451510	2900	2900	2900	2900	0
246	20250123	170700	420451510	2900	2900	2900	2900	0
247	20250123	170600	420451510	2900	2900	2900	2900	0
248	20250123	170500	420451510	2900	2900	2900	2900	0
249	20250123	170400	420451510	2900	2900	2900	2900	0
250	20250123	170300	420451510	2900	2900	2900	2900	0
251	20250123	170200	420451510	2900	2900	2900	2900	0
252	20250123	170100	420451510	2900	2900	2900	2900	0
253	20250123	170000	420451510	2900	2900	2900	2900	0
254	20250123	165900	420451510	2900	2900	2900	2900	0
255	20250123	165800	420451510	2900	2900	2900	2900	0
256	20250123	165700	420451510	2900	2900	2900	2900	0
257	20250123	165600	420451510	2900	2900	2900	2900	0
258	20250123	165500	420451510	2900	2900	2900	2900	0
259	20250123	165400	420451510	2900	2900	2900	2900	0
260	20250123	165300	420451510	2900	2900	2900	2900	0
261	20250123	165200	420451510	2900	2900	2900	2900	0
262	20250123	165100	420451510	2900	2900	2900	2900	0
263	20250123	165000	420451510	2900	2900	2900	2900	0
264	20250123	164900	420451510	2900	2900	2900	2900	0
265	20250123	164800	420451510	2900	2900	2900	2900	0
266	20250123	164700	420451510	2900	2900	2900	2900	0
267	20250123	164600	420451510	2900	2900	2900	2900	0
268	20250123	164500	420451510	2900	2900	2900	2900	0
269	20250123	164400	420451510	2900	2900	2900	2900	0
270	20250123	164300	420451510	2900	2900	2900	2900	0
271	20250123	164200	420451510	2900	2900	2900	2900	0
272	20250123	164100	420451510	2900	2900	2900	2900	2776
273	20250123	164000	420451510	2900	2900	2900	2900	0
274	20250123	163900	420451510	2900	2900	2900	2900	0
275	20250123	163800	420451510	2900	2900	2900	2900	0
276	20250123	163700	420451510	2900	2900	2900	2900	0
277	20250123	163600	420451510	2900	2900	2900	2900	0
278	20250123	163500	420451510	2900	2900	2900	2900	0
279	20250123	163400	420451510	2900	2900	2900	2900	0
280	20250123	163300	420451510	2900	2900	2900	2900	0
281	20250123	163200	420451510	2900	2900	2900	2900	0
282	20250123	163100	420451510	2900	2900	2900	2900	0
283	20250123	163000	420451510	2900	2900	2900	2900	0
284	20250123	162900	420451510	2900	2900	2900	2900	0
285	20250123	162800	420451510	2900	2900	2900	2900	0
286	20250123	162700	420451510	2900	2900	2900	2900	0
287	20250123	162600	420451510	2900	2900	2900	2900	0
288	20250123	162500	420451510	2900	2900	2900	2900	0
289	20250123	162400	420451510	2900	2900	2900	2900	0
290	20250123	162300	420451510	2900	2900	2900	2900	0
291	20250123	162200	420451510	2900	2900	2900	2900	0
292	20250123	162100	420451510	2900	2900	2900	2900	0
293	20250123	162000	420451510	2900	2900	2900	2900	0
294	20250123	161900	420451510	2900	2900	2900	2900	0
295	20250123	161800	420451510	2900	2900	2900	2900	0
296	20250123	161700	420451510	2900	2900	2900	2900	0
297	20250123	161600	420451510	2900	2900	2900	2900	0
298	20250123	161500	420451510	2900	2900	2900	2900	0
299	20250123	161400	420451510	2900	2900	2900	2900	0
300	20250123	161300	420451510	2900	2900	2900	2900	0
301	20250123	161200	420451510	2900	2900	2900	2900	0
302	20250123	161100	420451510	2900	2900	2900	2900	2776
303	20250123	161000	420451510	2900	2900	2900	2900	0
304	20250123	160900	420451510	2900	2900	2900	2900	0
305	20250123	160800	420451510	2900	2900	2900	2900	0
306	20250123	160700	420451510	2900	2900	2900	2900	0
307	20250123	160600	420451510	2900	2900	2900	2900	0
308	20250123	160500	420451510	2900	2900	2900	2900	0
309	20250123	160400	420451510	2900	2900	2900	2900	0
310	20250123	160300	420451510	2900	2900	2900	2900	0
311	20250123	160200	420451510	2900	2900	2900	2900	0
312	20250123	160100	420451510	2900	2900	2900	2900	0
313	20250123	160000	420451510	2900	2900	2900	2900	0
314	20250123	155900	420451510	2900	2900	2900	2900	0
315	20250123	155800	420451510	2900	2900	2900	2900	0
316	20250123	155700	420451510	2900	2900	2900	2900	0
317	20250123	155600	420451510	2900	2900	2900	2900	0
318	20250123	155500	420451510	2900	2900	2900	2900	0
319	20250123	155400	420451510	2900	2900	2900	2900	0
320	20250123	155300	420451510	2900	2900	2900	2900	0
321	20250123	155200	420451510	2900	2900	2900	2900	0
322	20250123	155100	420451510	2900	2900	2900	2900	0
323	20250123	155000	420451510	2900	2900	2900	2900	0
324	20250123	154900	420451510	2900	2900	2900	2900	0
325	20250123	154800	420451510	2900	2900	2900	2900	0
326	20250123	154700	420451510	2900	2900	2900	2900	0
327	20250123	154600	420451510	2900	2900	2900	2900	0
328	20250123	154500	420451510	2900	2900	2900	2900	0
329	20250123	154400	420451510	2900	2900	2900	2900	0
330	20250123	154300	420451510	2900	2900	2900	2900	0
331	20250123	154200	420451510	2900	2900	2900	2900	0
332	20250123	154100	420451510	2900	2900	2900	2900	2776
333	20250123	154000	420451510	2900	2900	2900	2900	0
334	20250123	153900	420451510	2900	2900	2900	2900	0
335	20250123	153800	420451510	2900	2900	2900	2900	0
336	20250123	153700	420451510	2900	2900	2900	2900	0
337	20250123	153600	420451510	2900	2900	2900	2900	0
338	20250123	153500	420451510	2900	2900	2900	2900	0
339	20250123	153400	420451510	2900	2900	2900	2900	0
340	20250123	153300	420451510	2900	2900	2900	2900	0
341	20250123	153200	420451510	2900	2900	2900	2900	0
342	20250123	153100	420451510	2900	2900	2900	2900	0
343	20250123	153000	420451510	2900	2900	2900	2900	2776
344	20250123	152900	412401110	2920	2920	2920	2920	0
345	20250123	152800	412401110	2920	2920	2920	2920	0
346	20250123	152700	412401110	2920	2920	2920	2920	0
347	20250123	152600	412401110	2920	2920	2920	2920	0
348	20250123	152500	412401110	2920	2920	2920	2920	0
349	20250123	152400	412401110	2920	2920	2920	2920	0
350	20250123	152300	412401110	2920	2920	2920	2920	0
351	20250123	152200	412401110	2920	2920	2920	2920	0
352	20250123	152100	412401110	2920	2920	2920	2920	0
353	20250123	152000	412401110	2920	2920	2920	2920	0
354	20250123	151900	412401110	2920	2900	2920	2895	2246
355	20250123	151800	405887460	2920	2920	2920	2920	0
356	20250123	151700	405887460	2920	2920	2920	2920	13
357	20250123	151600	405849500	2920	2920	2920	2920	0
358	20250123	151500	405849500	2920	2920	2920	2920	50
359	20250123	151400	405703500	2920	2920	2920	2920	0
360	20250123	151300	405703500	2920	2920	2920	2920	14
361	20250123	151200	405662620	2900	2900	2900	2900	0
362	20250123	151100	405662620	2900	2900	2900	2900	100
363	20250123	151000	405372620	2920	2920	2920	2920	0
364	20250123	150900	405372620	2920	2915	2920	2915	2
365	20250123	150800	405366785	2900	2900	2900	2900	20
366	20250123	150700	405308785	2900	2905	2905	2900	520
367	20250123	150600	403798285	2920	2920	2920	2920	0
368	20250123	150500	403798285	2920	2920	2920	2920	7
369	20250123	150400	403777845	2920	2920	2920	2920	0
370	20250123	150300	403777845	2920	2920	2920	2920	1
371	20250123	150200	403774925	2900	2900	2900	2900	0
372	20250123	150100	403774925	2900	2900	2900	2900	0
373	20250123	150000	403774925	2900	2905	2905	2900	5137
374	20250123	145900	388876845	2915	2915	2915	2915	0
375	20250123	145800	388876845	2915	2915	2920	2915	502
376	20250123	145700	387413510	2905	2905	2905	2905	0
377	20250123	145600	387413510	2905	2910	2910	2905	568
378	20250123	145500	385762825	2920	2920	2920	2920	0
379	20250123	145400	385762825	2920	2920	2920	2920	0
380	20250123	145300	385762825	2920	2920	2920	2920	0
381	20250123	145200	385762825	2920	2915	2920	2915	700
382	20250123	145100	383718940	2920	2920	2920	2920	200
383	20250123	145000	383134940	2920	2920	2920	2915	400
384	20250123	144900	381966950	2910	2910	2910	2910	0
385	20250123	144800	381966950	2910	2910	2910	2910	10
386	20250123	144700	381937850	2915	2915	2915	2915	100
387	20250123	144600	381646350	2920	2920	2920	2920	0
388	20250123	144500	381646350	2920	2920	2920	2920	0
389	20250123	144400	381646350	2920	2920	2920	2920	7472
390	20250123	144300	359828110	2920	2920	2920	2920	0
391	20250123	144200	359828110	2920	2920	2920	2920	1005
392	20250123	144100	356893510	2920	2920	2920	2920	45
393	20250123	144000	356762110	2920	2920	2920	2920	436
394	20250123	143900	355488990	2920	2920	2920	2920	0
395	20250123	143800	355488990	2920	2915	2920	2910	677
396	20250123	143700	353515335	2920	2920	2920	2920	0
397	20250123	143600	353515335	2920	2920	2920	2920	36
398	20250123	143500	353410215	2930	2930	2930	2930	0
399	20250123	143400	353410215	2930	2930	2930	2930	0
400	20250123	143300	353410215	2930	2930	2930	2930	5
401	20250123	143200	353395565	2930	2930	2930	2930	0
402	20250123	143100	353395565	2930	2930	2930	2930	1690
403	20250123	143000	348443865	2940	2940	2940	2940	0
404	20250123	142900	348443865	2940	2940	2940	2940	0
405	20250123	142800	348443865	2940	2940	2940	2940	0
406	20250123	142700	348443865	2940	2940	2945	2940	12
407	20250123	142600	348408580	2940	2940	2940	2940	2000
408	20250123	142500	342528580	2940	2940	2940	2940	0
409	20250123	142400	342528580	2940	2940	2940	2940	2701
410	20250123	142300	334587640	2945	2945	2945	2945	0
411	20250123	142200	334587640	2945	2945	2945	2945	0
412	20250123	142100	334587640	2945	2945	2945	2945	1
413	20250123	142000	334584695	2930	2925	2930	2925	450
414	20250123	141900	333267195	2945	2945	2945	2945	0
415	20250123	141800	333267195	2945	2945	2945	2945	0
416	20250123	141700	333267195	2945	2935	2945	2925	450
417	20250123	141600	331948265	2950	2950	2950	2950	0
418	20250123	141500	331948265	2950	2950	2950	2950	0
419	20250123	141400	331948265	2950	2950	2950	2950	0
420	20250123	141300	331948265	2950	2950	2950	2950	1
421	20250123	141200	331945315	2935	2935	2935	2935	0
422	20250123	141100	331945315	2935	2935	2935	2935	500
423	20250123	141000	330477815	2950	2950	2950	2950	0
424	20250123	140900	330477815	2950	2950	2950	2950	0
425	20250123	140800	330477815	2950	2950	2950	2950	33
426	20250123	140700	330380465	2950	2950	2950	2950	0
427	20250123	140600	330380465	2950	2950	2950	2950	0
428	20250123	140500	330380465	2950	2950	2950	2950	400
429	20250123	140400	329200465	2950	2950	2950	2950	80
430	20250123	140300	328964465	2950	2950	2950	2950	0
431	20250123	140200	328964465	2950	2950	2950	2950	0
432	20250123	140100	328964465	2950	2950	2950	2950	0
433	20250123	140000	328964465	2950	2950	2950	2950	500
434	20250123	135900	327489465	2950	2935	2950	2925	601
435	20250123	135800	325730405	2950	2945	2950	2945	2
436	20250123	135700	325724510	2945	2940	2945	2940	1000
437	20250123	135600	322780230	2940	2940	2940	2940	0
438	20250123	135500	322780230	2940	2940	2940	2940	0
439	20250123	135400	322780230	2940	2940	2940	2940	0
440	20250123	135300	322780230	2940	2940	2940	2940	0
441	20250123	135200	322780230	2940	2940	2940	2940	0
442	20250123	135100	322780230	2940	2940	2940	2940	0
443	20250123	135000	322780230	2940	2940	2940	2940	0
444	20250123	134900	322780230	2940	2940	2940	2940	0
445	20250123	134800	322780230	2940	2940	2940	2940	0
446	20250123	134700	322780230	2940	2940	2940	2940	0
447	20250123	134600	322780230	2940	2940	2940	2940	0
448	20250123	134500	322780230	2940	2940	2940	2940	0
449	20250123	134400	322780230	2940	2940	2940	2940	0
450	20250123	134300	322780230	2940	2940	2940	2940	0
451	20250123	134200	322780230	2940	2940	2940	2940	0
452	20250123	134100	322780230	2940	2940	2940	2940	1
453	20250123	134000	322777290	2925	2935	2935	2925	444
454	20250123	133900	321478540	2945	2945	2945	2945	0
455	20250123	133800	321478540	2945	2945	2945	2945	0
456	20250123	133700	321478540	2945	2945	2945	2945	0
457	20250123	133600	321478540	2945	2945	2945	2945	0
458	20250123	133500	321478540	2945	2945	2945	2945	0
459	20250123	133400	321478540	2945	2945	2945	2945	0
460	20250123	133300	321478540	2945	2935	2945	2935	2
461	20250123	133200	321472660	2945	2945	2945	2945	0
462	20250123	133100	321472660	2945	2945	2945	2945	0
463	20250123	133000	321472660	2945	2945	2945	2945	0
464	20250123	132900	321472660	2945	2945	2945	2945	0
465	20250123	132800	321472660	2945	2935	2945	2935	648
466	20250123	132700	319570770	2945	2940	2945	2925	747
467	20250123	132600	317382285	2945	2945	2945	2945	0
468	20250123	132500	317382285	2945	2945	2945	2945	0
469	20250123	132400	317382285	2945	2945	2945	2945	0
470	20250123	132300	317382285	2945	2945	2945	2945	0
471	20250123	132200	317382285	2945	2945	2945	2945	0
472	20250123	132100	317382285	2945	2945	2945	2945	10
473	20250123	132000	317352835	2940	2940	2940	2940	10
474	20250123	131900	317323435	2940	2940	2940	2940	0
475	20250123	131800	317323435	2940	2940	2940	2940	24
476	20250123	131700	317252875	2945	2935	2945	2935	2
477	20250123	131600	317246995	2940	2940	2940	2940	0
478	20250123	131500	317246995	2940	2930	2940	2930	778
479	20250123	131400	314959685	2925	2920	2925	2920	5461
480	20250123	131300	299011595	2920	2920	2920	2920	0
481	20250123	131200	299011595	2920	2920	2920	2920	0
482	20250123	131100	299011595	2920	2920	2920	2920	0
483	20250123	131000	299011595	2920	2920	2920	2920	0
484	20250123	130900	299011595	2920	2920	2920	2920	0
485	20250123	130800	299011595	2920	2920	2920	2910	1038
486	20250123	130700	295980755	2920	2920	2920	2920	0
487	20250123	130600	295980755	2920	2920	2920	2920	0
488	20250123	130500	295980755	2920	2920	2920	2920	4
489	20250123	130400	295969075	2925	2925	2925	2925	0
490	20250123	130300	295969075	2925	2925	2925	2925	0
491	20250123	130200	295969075	2925	2925	2925	2925	50
492	20250123	130100	295822825	2920	2920	2920	2920	0
493	20250123	130000	295822825	2920	2920	2920	2920	1
494	20250123	125900	295819905	2920	2920	2920	2920	1
495	20250123	125800	295816985	2920	2920	2920	2920	0
496	20250123	125700	295816985	2920	2920	2920	2920	0
497	20250123	125600	295816985	2920	2920	2920	2920	0
498	20250123	125500	295816985	2920	2920	2920	2920	0
499	20250123	125400	295816985	2920	2920	2920	2920	0
500	20250123	125300	295816985	2920	2920	2920	2920	0
501	20250123	125200	295816985	2920	2920	2920	2920	8
502	20250123	125100	295793625	2920	2925	2925	2920	6
503	20250123	125000	295776080	2925	2925	2925	2925	0
504	20250123	124900	295776080	2925	2925	2925	2925	0
505	20250123	124800	295776080	2925	2925	2925	2925	0
506	20250123	124700	295776080	2925	2925	2925	2925	0
507	20250123	124600	295776080	2925	2925	2925	2925	0
508	20250123	124500	295776080	2925	2925	2925	2925	0
509	20250123	124400	295776080	2925	2925	2925	2925	0
510	20250123	124300	295776080	2925	2925	2925	2925	0
511	20250123	124200	295776080	2925	2925	2925	2925	0
512	20250123	124100	295776080	2925	2925	2925	2925	0
513	20250123	124000	295776080	2925	2925	2925	2925	0
514	20250123	123900	295776080	2925	2925	2925	2925	1
515	20250123	123800	295773155	2925	2925	2925	2925	0
516	20250123	123700	295773155	2925	2925	2925	2925	0
517	20250123	123600	295773155	2925	2925	2925	2925	9
518	20250123	123500	295746830	2925	2925	2925	2925	5
519	20250123	123400	295732205	2920	2920	2920	2920	0
520	20250123	123300	295732205	2920	2920	2920	2920	27
521	20250123	123200	295653365	2920	2920	2920	2920	7
522	20250123	123100	295632925	2920	2920	2920	2920	29
523	20250123	123000	295548245	2920	2920	2920	2920	21
524	20250123	122900	295486925	2940	2920	2940	2920	8615
525	20250123	122800	270206910	2905	2905	2905	2905	0
526	20250123	122700	270206910	2905	2905	2905	2905	305
527	20250123	122600	269320885	2910	2910	2910	2910	0
528	20250123	122500	269320885	2910	2910	2910	2910	10
529	20250123	122400	269291785	2915	2915	2915	2915	10
530	20250123	122300	269262635	2915	2915	2915	2915	170
531	20250123	122200	268767085	2920	2920	2920	2920	0
532	20250123	122100	268767085	2920	2920	2920	2920	0
533	20250123	122000	268767085	2920	2920	2920	2920	10
534	20250123	121900	268737885	2920	2920	2920	2920	0
535	20250123	121800	268737885	2920	2920	2920	2920	0
536	20250123	121700	268737885	2920	2920	2920	2920	0
537	20250123	121600	268737885	2920	2920	2920	2920	4
538	20250123	121500	268726205	2920	2920	2920	2920	0
539	20250123	121400	268726205	2920	2920	2920	2920	0
540	20250123	121300	268726205	2920	2920	2920	2920	0
541	20250123	121200	268726205	2920	2920	2920	2920	0
542	20250123	121100	268726205	2920	2920	2920	2920	0
543	20250123	121000	268726205	2920	2920	2920	2920	0
544	20250123	120900	268726205	2920	2920	2920	2920	0
545	20250123	120800	268726205	2920	2920	2920	2920	0
546	20250123	120700	268726205	2920	2920	2920	2920	0
547	20250123	120600	268726205	2920	2920	2920	2920	0
548	20250123	120500	268726205	2920	2920	2920	2920	2
549	20250123	120400	268720365	2905	2905	2905	2905	0
550	20250123	120300	268720365	2905	2905	2905	2905	0
551	20250123	120200	268720365	2905	2905	2905	2905	0
552	20250123	120100	268720365	2905	2905	2905	2905	621
553	20250123	120000	266916360	2905	2905	2905	2905	49
554	20250123	115900	266774015	2900	2900	2900	2900	0
555	20250123	115800	266774015	2900	2900	2900	2900	0
556	20250123	115700	266774015	2900	2900	2900	2900	0
557	20250123	115600	266774015	2900	2900	2900	2900	0
558	20250123	115500	266774015	2900	2900	2900	2900	0
559	20250123	115400	266774015	2900	2900	2900	2900	1
560	20250123	115300	266771115	2910	2910	2910	2910	0
561	20250123	115200	266771115	2910	2910	2910	2910	0
562	20250123	115100	266771115	2910	2910	2910	2910	100
563	20250123	115000	266480115	2900	2915	2915	2900	4574
564	20250123	114900	253170265	2915	2915	2915	2915	52
565	20250123	114800	253018685	2915	2935	2935	2915	927
566	20250123	114700	250311720	2945	2945	2945	2945	0
567	20250123	114600	250311720	2945	2945	2945	2945	0
568	20250123	114500	250311720	2945	2945	2945	2945	1
569	20250123	114400	250308775	2940	2940	2940	2940	10
570	20250123	114300	250279375	2945	2945	2945	2945	4
571	20250123	114200	250267595	2940	2940	2940	2940	5
572	20250123	114100	250252895	2940	2940	2940	2940	34
573	20250123	114000	250152935	2940	2940	2940	2940	4
574	20250123	113900	250141175	2940	2925	2940	2925	662
575	20250123	113800	248204810	2920	2920	2920	2920	6843
576	20250123	113700	228223250	2920	2920	2920	2920	0
577	20250123	113600	228223250	2920	2920	2920	2920	1
578	20250123	113500	228220330	2910	2910	2910	2910	1205
579	20250123	113400	224713780	2910	2910	2910	2900	4377
580	20250123	113300	211982470	2910	2910	2910	2910	0
581	20250123	113200	211982470	2910	2905	2910	2900	2196
582	20250123	113100	205598485	2905	2905	2905	2905	49
583	20250123	113000	205456140	2910	2910	2910	2910	0
584	20250123	112900	205456140	2910	2910	2910	2910	0
585	20250123	112800	205456140	2910	2910	2910	2910	1000
586	20250123	112700	202546140	2905	2905	2905	2905	0
587	20250123	112600	202546140	2905	2905	2905	2905	0
588	20250123	112500	202546140	2905	2915	2915	2905	270
589	20250123	112400	201761590	2910	2920	2920	2910	841
590	20250123	112300	199312280	2920	2920	2920	2920	0
591	20250123	112200	199312280	2920	2920	2920	2920	0
592	20250123	112100	199312280	2920	2920	2920	2920	0
593	20250123	112000	199312280	2920	2920	2920	2920	500
594	20250123	111900	197852280	2925	2925	2925	2925	0
595	20250123	111800	197852280	2925	2925	2925	2925	10
596	20250123	111700	197823030	2925	2925	2925	2925	14
597	20250123	111600	197782080	2920	2920	2920	2920	685
598	20250123	111500	195781880	2910	2935	2935	2910	4520
599	20250123	111400	182582205	2940	2940	2940	2940	0
600	20250123	111300	182582205	2940	2940	2940	2940	0
601	20250123	111200	182582205	2940	2940	2940	2940	0
602	20250123	111100	182582205	2940	2935	2945	2935	501
603	20250123	111000	181110145	2940	2940	2940	2940	135
604	20250123	110900	180713245	2945	2950	2950	2945	165
605	20250123	110800	180227070	2950	2950	2950	2950	0
606	20250123	110700	180227070	2950	2950	2950	2950	5
607	20250123	110600	180212320	2955	2955	2980	2955	392
608	20250123	110500	179052725	2950	2950	2950	2950	10
609	20250123	110400	179023225	2955	2955	2955	2950	363
610	20250123	110300	177952165	2955	2950	2955	2950	50
611	20250123	110200	177804615	2950	2950	2950	2950	13
612	20250123	110100	177766265	2950	2950	2950	2950	0
613	20250123	110000	177766265	2950	2950	2950	2950	22
614	20250123	105900	177701365	2950	2955	2955	2950	161
615	20250123	105800	177226045	2955	2950	2955	2950	1890
616	20250123	105700	171650325	2950	2940	2950	2940	1507
617	20250123	105600	167204685	2940	2940	2950	2940	609
618	20250123	105500	165410315	2940	2925	2945	2925	671
619	20250123	105400	163440110	2930	2925	2930	2925	556
620	20250123	105300	161811055	2930	2915	2930	2915	993
621	20250123	105200	158913595	2900	2900	2900	2900	0
622	20250123	105100	158913595	2900	2915	2915	2900	1555
623	20250123	105000	154397975	2910	2910	2910	2910	89
624	20250123	104900	154138985	2910	2915	2915	2910	164
625	20250123	104800	153661005	2915	2915	2915	2915	2
626	20250123	104700	153655175	2925	2925	2925	2925	20
627	20250123	104600	153596675	2915	2915	2915	2915	0
628	20250123	104500	153596675	2915	2915	2915	2915	3
629	20250123	104400	153587930	2930	2930	2930	2930	0
630	20250123	104300	153587930	2930	2930	2930	2930	0
631	20250123	104200	153587930	2930	2930	2930	2930	0
632	20250123	104100	153587930	2930	2930	2930	2930	0
633	20250123	104000	153587930	2930	2930	2930	2930	0
634	20250123	103900	153587930	2930	2930	2930	2930	0
635	20250123	103800	153587930	2930	2930	2930	2930	1
636	20250123	103700	153585000	2915	2915	2915	2915	0
637	20250123	103600	153585000	2915	2915	2915	2915	0
638	20250123	103500	153585000	2915	2920	2920	2915	1194
639	20250123	103400	150099490	2935	2935	2935	2935	34
640	20250123	103300	149999700	2925	2925	2925	2925	0
641	20250123	103200	149999700	2925	2920	2935	2920	884
642	20250123	103100	147412015	2935	2935	2935	2935	0
643	20250123	103000	147412015	2935	2935	2935	2935	0
644	20250123	102900	147412015	2935	2935	2935	2935	0
645	20250123	102800	147412015	2935	2935	2935	2935	0
646	20250123	102700	147412015	2935	2935	2935	2935	0
647	20250123	102600	147412015	2935	2935	2935	2935	0
648	20250123	102500	147412015	2935	2920	2935	2920	3
649	20250123	102400	147403225	2935	2935	2935	2935	0
650	20250123	102300	147403225	2935	2935	2935	2935	0
651	20250123	102200	147403225	2935	2935	2935	2935	0
652	20250123	102100	147403225	2935	2935	2935	2935	0
653	20250123	102000	147403225	2935	2935	2935	2935	0
654	20250123	101900	147403225	2935	2935	2935	2935	0
655	20250123	101800	147403225	2935	2935	2935	2935	0
656	20250123	101700	147403225	2935	2935	2935	2935	0
657	20250123	101600	147403225	2935	2920	2935	2920	2
658	20250123	101500	147397370	2930	2930	2930	2930	0
659	20250123	101400	147397370	2930	2920	2930	2920	169
660	20250123	101300	146902210	2935	2935	2935	2935	0
661	20250123	101200	146902210	2935	2915	2935	2915	1373
662	20250123	101100	142893035	2920	2920	2920	2920	0
663	20250123	101000	142893035	2920	2920	2920	2920	0
664	20250123	100900	142893035	2920	2920	2920	2920	1712
665	20250123	100800	137893995	2920	2920	2920	2920	0
666	20250123	100700	137893995	2920	2920	2920	2920	0
667	20250123	100600	137893995	2920	2920	2920	2920	0
668	20250123	100500	137893995	2920	2920	2920	2920	1
669	20250123	100400	137891075	2920	2920	2920	2920	2
670	20250123	100300	137885235	2920	2920	2920	2920	2
671	20250123	100200	137879395	2920	2920	2920	2920	2
672	20250123	100100	137873555	2920	2920	2920	2920	0
673	20250123	100000	137873555	2920	2920	2920	2920	0
674	20250123	095900	137873555	2920	2920	2920	2920	0
675	20250123	095800	137873555	2920	2915	2920	2915	2
676	20250123	095700	137867720	2915	2915	2920	2915	5
677	20250123	095600	137853140	2910	2905	2910	2905	74
678	20250123	095500	137637970	2920	2920	2920	2920	0
679	20250123	095400	137637970	2920	2905	2920	2905	2
680	20250123	095300	137632145	2900	2920	2920	2900	4302
681	20250123	095200	125070365	2920	2920	2920	2920	1
682	20250123	095100	125067445	2940	2920	2940	2920	2
683	20250123	095000	125061585	2930	2900	2930	2900	6927
684	20250123	094900	104780815	2925	2925	2925	2925	0
685	20250123	094800	104780815	2925	2925	2925	2925	0
686	20250123	094700	104780815	2925	2900	2925	2895	2015
687	20250123	094600	98917310	2925	2925	2925	2925	0
688	20250123	094500	98917310	2925	2910	2925	2910	3
689	20250123	094400	98908565	2910	2910	2910	2910	2
690	20250123	094300	98902745	2910	2910	2910	2905	68
691	20250123	094200	98704905	2925	2910	2925	2910	12
692	20250123	094100	98669835	2900	2900	2900	2900	0
693	20250123	094000	98669835	2900	2900	2900	2900	1
694	20250123	093900	98666935	2900	2900	2900	2900	50
695	20250123	093800	98521935	2925	2910	2925	2910	2
696	20250123	093700	98516100	2900	2910	2910	2900	302
697	20250123	093600	97640280	2910	2885	2910	2885	3657
698	20250123	093500	87089375	2885	2885	2885	2875	6614
699	20250123	093400	68028485	2885	2900	2905	2885	2324
700	20250123	093300	61307305	2905	2905	2905	2905	0
701	20250123	093200	61307305	2905	2900	2905	2890	459
702	20250123	093100	59976730	2900	2895	2900	2890	1006
703	20250123	093000	57069205	2900	2900	2900	2900	2
704	20250123	092900	57063405	2905	2905	2905	2905	0
705	20250123	092800	57063405	2905	2910	2910	2905	393
706	20250123	092700	55920030	2915	2920	2920	2915	237
707	20250123	092600	55228165	2925	2930	2930	2925	52
708	20250123	092500	55075845	2930	2930	2930	2930	17
709	20250123	092400	55026035	2930	2925	2930	2925	7
710	20250123	092300	55005535	2925	2925	2925	2925	339
711	20250123	092200	54013960	2930	2920	2930	2920	306
712	20250123	092100	53120380	2920	2910	2920	2910	253
713	20250123	092000	52382885	2905	2900	2905	2900	799
714	20250123	091900	50062520	2890	2890	2890	2890	49
715	20250123	091800	49920910	2890	2895	2895	2890	437
716	20250123	091700	48657965	2900	2900	2900	2900	1183
717	20250123	091600	45227265	2905	2900	2905	2900	16
718	20250123	091500	45180860	2900	2910	2915	2900	533
719	20250123	091400	43629490	2895	2895	2895	2895	0
720	20250123	091300	43629490	2895	2895	2895	2895	0
721	20250123	091200	43629490	2895	2895	2895	2895	284
722	20250123	091100	42807310	2875	2895	2895	2875	1744
723	20250123	091000	37782275	2900	2915	2920	2900	7218
724	20250123	090900	16771620	2950	2950	2950	2950	0
725	20250123	090800	16771620	2950	2950	2950	2950	60
726	20250123	090700	16594620	2950	2950	2950	2950	70
727	20250123	090600	16388120	2950	2950	2950	2950	20
728	20250123	090500	16329120	2950	2950	2950	2950	1
729	20250123	090400	16326170	2910	2910	2910	2910	0
730	20250123	090300	16326170	2910	2910	2910	2910	165
731	20250123	090200	15846020	2950	3005	3005	2915	4696
732	20250123	090100	2106160	3025	3025	3025	3025	0
733	20250123	090000	2106160	3025	2960	3040	2960	702