KissMeData/361570/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212500	111860850	2810	2810	2810	2810	591
3	20250123	212400	111860850	2810	2810	2810	2810	0
4	20250123	212300	111860850	2810	2810	2810	2810	0
5	20250123	212200	111860850	2810	2810	2810	2810	0
6	20250123	212100	111860850	2810	2810	2810	2810	0
7	20250123	212000	111860850	2810	2810	2810	2810	0
8	20250123	211900	111860850	2810	2810	2810	2810	0
9	20250123	211800	111860850	2810	2810	2810	2810	0
10	20250123	211700	111860850	2810	2810	2810	2810	0
11	20250123	211600	111860850	2810	2810	2810	2810	0
12	20250123	211500	111860850	2810	2810	2810	2810	0
13	20250123	211400	111860850	2810	2810	2810	2810	0
14	20250123	211300	111860850	2810	2810	2810	2810	0
15	20250123	211200	111860850	2810	2810	2810	2810	0
16	20250123	211100	111860850	2810	2810	2810	2810	0
17	20250123	211000	111860850	2810	2810	2810	2810	0
18	20250123	210900	111860850	2810	2810	2810	2810	0
19	20250123	210800	111860850	2810	2810	2810	2810	0
20	20250123	210700	111860850	2810	2810	2810	2810	0
21	20250123	210600	111860850	2810	2810	2810	2810	0
22	20250123	210500	111860850	2810	2810	2810	2810	0
23	20250123	210400	111860850	2810	2810	2810	2810	0
24	20250123	210300	111860850	2810	2810	2810	2810	0
25	20250123	210200	111860850	2810	2810	2810	2810	0
26	20250123	210100	111860850	2810	2810	2810	2810	0
27	20250123	210000	111860850	2810	2810	2810	2810	0
28	20250123	205900	111860850	2810	2810	2810	2810	0
29	20250123	205800	111860850	2810	2810	2810	2810	0
30	20250123	205700	111860850	2810	2810	2810	2810	0
31	20250123	205600	111860850	2810	2810	2810	2810	0
32	20250123	205500	111860850	2810	2810	2810	2810	591
33	20250123	205400	111860850	2810	2810	2810	2810	0
34	20250123	205300	111860850	2810	2810	2810	2810	0
35	20250123	205200	111860850	2810	2810	2810	2810	0
36	20250123	205100	111860850	2810	2810	2810	2810	0
37	20250123	205000	111860850	2810	2810	2810	2810	0
38	20250123	204900	111860850	2810	2810	2810	2810	0
39	20250123	204800	111860850	2810	2810	2810	2810	0
40	20250123	204700	111860850	2810	2810	2810	2810	0
41	20250123	204600	111860850	2810	2810	2810	2810	0
42	20250123	204500	111860850	2810	2810	2810	2810	0
43	20250123	204400	111860850	2810	2810	2810	2810	0
44	20250123	204300	111860850	2810	2810	2810	2810	0
45	20250123	204200	111860850	2810	2810	2810	2810	0
46	20250123	204100	111860850	2810	2810	2810	2810	0
47	20250123	204000	111860850	2810	2810	2810	2810	0
48	20250123	203900	111860850	2810	2810	2810	2810	0
49	20250123	203800	111860850	2810	2810	2810	2810	0
50	20250123	203700	111860850	2810	2810	2810	2810	0
51	20250123	203600	111860850	2810	2810	2810	2810	0
52	20250123	203500	111860850	2810	2810	2810	2810	0
53	20250123	203400	111860850	2810	2810	2810	2810	0
54	20250123	203300	111860850	2810	2810	2810	2810	0
55	20250123	203200	111860850	2810	2810	2810	2810	0
56	20250123	203100	111860850	2810	2810	2810	2810	0
57	20250123	203000	111860850	2810	2810	2810	2810	0
58	20250123	202900	111860850	2810	2810	2810	2810	0
59	20250123	202800	111860850	2810	2810	2810	2810	0
60	20250123	202700	111860850	2810	2810	2810	2810	0
61	20250123	202600	111860850	2810	2810	2810	2810	0
62	20250123	202500	111860850	2810	2810	2810	2810	591
63	20250123	202400	111860850	2810	2810	2810	2810	0
64	20250123	202300	111860850	2810	2810	2810	2810	0
65	20250123	202200	111860850	2810	2810	2810	2810	0
66	20250123	202100	111860850	2810	2810	2810	2810	0
67	20250123	202000	111860850	2810	2810	2810	2810	0
68	20250123	201900	111860850	2810	2810	2810	2810	0
69	20250123	201800	111860850	2810	2810	2810	2810	0
70	20250123	201700	111860850	2810	2810	2810	2810	0
71	20250123	201600	111860850	2810	2810	2810	2810	0
72	20250123	201500	111860850	2810	2810	2810	2810	0
73	20250123	201400	111860850	2810	2810	2810	2810	0
74	20250123	201300	111860850	2810	2810	2810	2810	0
75	20250123	201200	111860850	2810	2810	2810	2810	0
76	20250123	201100	111860850	2810	2810	2810	2810	0
77	20250123	201000	111860850	2810	2810	2810	2810	0
78	20250123	200900	111860850	2810	2810	2810	2810	0
79	20250123	200800	111860850	2810	2810	2810	2810	0
80	20250123	200700	111860850	2810	2810	2810	2810	0
81	20250123	200600	111860850	2810	2810	2810	2810	0
82	20250123	200500	111860850	2810	2810	2810	2810	0
83	20250123	200400	111860850	2810	2810	2810	2810	0
84	20250123	200300	111860850	2810	2810	2810	2810	0
85	20250123	200200	111860850	2810	2810	2810	2810	0
86	20250123	200100	111860850	2810	2810	2810	2810	0
87	20250123	200000	111860850	2810	2810	2810	2810	0
88	20250123	195900	111860850	2810	2810	2810	2810	0
89	20250123	195800	111860850	2810	2810	2810	2810	0
90	20250123	195700	111860850	2810	2810	2810	2810	0
91	20250123	195600	111860850	2810	2810	2810	2810	0
92	20250123	195500	111860850	2810	2810	2810	2810	591
93	20250123	195400	111860850	2810	2810	2810	2810	0
94	20250123	195300	111860850	2810	2810	2810	2810	0
95	20250123	195200	111860850	2810	2810	2810	2810	0
96	20250123	195100	111860850	2810	2810	2810	2810	0
97	20250123	195000	111860850	2810	2810	2810	2810	0
98	20250123	194900	111860850	2810	2810	2810	2810	0
99	20250123	194800	111860850	2810	2810	2810	2810	0
100	20250123	194700	111860850	2810	2810	2810	2810	0
101	20250123	194600	111860850	2810	2810	2810	2810	0
102	20250123	194500	111860850	2810	2810	2810	2810	0
103	20250123	194400	111860850	2810	2810	2810	2810	0
104	20250123	194300	111860850	2810	2810	2810	2810	0
105	20250123	194200	111860850	2810	2810	2810	2810	0
106	20250123	194100	111860850	2810	2810	2810	2810	0
107	20250123	194000	111860850	2810	2810	2810	2810	0
108	20250123	193900	111860850	2810	2810	2810	2810	0
109	20250123	193800	111860850	2810	2810	2810	2810	0
110	20250123	193700	111860850	2810	2810	2810	2810	0
111	20250123	193600	111860850	2810	2810	2810	2810	0
112	20250123	193500	111860850	2810	2810	2810	2810	0
113	20250123	193400	111860850	2810	2810	2810	2810	0
114	20250123	193300	111860850	2810	2810	2810	2810	0
115	20250123	193200	111860850	2810	2810	2810	2810	0
116	20250123	193100	111860850	2810	2810	2810	2810	0
117	20250123	193000	111860850	2810	2810	2810	2810	0
118	20250123	192900	111860850	2810	2810	2810	2810	0
119	20250123	192800	111860850	2810	2810	2810	2810	0
120	20250123	192700	111860850	2810	2810	2810	2810	0
121	20250123	192600	111860850	2810	2810	2810	2810	0
122	20250123	192500	111860850	2810	2810	2810	2810	591
123	20250123	192400	111860850	2810	2810	2810	2810	0
124	20250123	192300	111860850	2810	2810	2810	2810	0
125	20250123	192200	111860850	2810	2810	2810	2810	0
126	20250123	192100	111860850	2810	2810	2810	2810	0
127	20250123	192000	111860850	2810	2810	2810	2810	0
128	20250123	191900	111860850	2810	2810	2810	2810	0
129	20250123	191800	111860850	2810	2810	2810	2810	0
130	20250123	191700	111860850	2810	2810	2810	2810	0
131	20250123	191600	111860850	2810	2810	2810	2810	0
132	20250123	191500	111860850	2810	2810	2810	2810	0
133	20250123	191400	111860850	2810	2810	2810	2810	0
134	20250123	191300	111860850	2810	2810	2810	2810	0
135	20250123	191200	111860850	2810	2810	2810	2810	0
136	20250123	191100	111860850	2810	2810	2810	2810	0
137	20250123	191000	111860850	2810	2810	2810	2810	0
138	20250123	190900	111860850	2810	2810	2810	2810	0
139	20250123	190800	111860850	2810	2810	2810	2810	0
140	20250123	190700	111860850	2810	2810	2810	2810	0
141	20250123	190600	111860850	2810	2810	2810	2810	0
142	20250123	190500	111860850	2810	2810	2810	2810	0
143	20250123	190400	111860850	2810	2810	2810	2810	0
144	20250123	190300	111860850	2810	2810	2810	2810	0
145	20250123	190200	111860850	2810	2810	2810	2810	0
146	20250123	190100	111860850	2810	2810	2810	2810	0
147	20250123	190000	111860850	2810	2810	2810	2810	0
148	20250123	185900	111860850	2810	2810	2810	2810	0
149	20250123	185800	111860850	2810	2810	2810	2810	0
150	20250123	185700	111860850	2810	2810	2810	2810	0
151	20250123	185600	111860850	2810	2810	2810	2810	0
152	20250123	185500	111860850	2810	2810	2810	2810	591
153	20250123	185400	111860850	2810	2810	2810	2810	0
154	20250123	185300	111860850	2810	2810	2810	2810	0
155	20250123	185200	111860850	2810	2810	2810	2810	0
156	20250123	185100	111860850	2810	2810	2810	2810	0
157	20250123	185000	111860850	2810	2810	2810	2810	0
158	20250123	184900	111860850	2810	2810	2810	2810	0
159	20250123	184800	111860850	2810	2810	2810	2810	0
160	20250123	184700	111860850	2810	2810	2810	2810	0
161	20250123	184600	111860850	2810	2810	2810	2810	0
162	20250123	184500	111860850	2810	2810	2810	2810	0
163	20250123	184400	111860850	2810	2810	2810	2810	0
164	20250123	184300	111860850	2810	2810	2810	2810	0
165	20250123	184200	111860850	2810	2810	2810	2810	0
166	20250123	184100	111860850	2810	2810	2810	2810	0
167	20250123	184000	111860850	2810	2810	2810	2810	0
168	20250123	183900	111860850	2810	2810	2810	2810	0
169	20250123	183800	111860850	2810	2810	2810	2810	0
170	20250123	183700	111860850	2810	2810	2810	2810	0
171	20250123	183600	111860850	2810	2810	2810	2810	0
172	20250123	183500	111860850	2810	2810	2810	2810	0
173	20250123	183400	111860850	2810	2810	2810	2810	0
174	20250123	183300	111860850	2810	2810	2810	2810	0
175	20250123	183200	111860850	2810	2810	2810	2810	0
176	20250123	183100	111860850	2810	2810	2810	2810	0
177	20250123	183000	111860850	2810	2810	2810	2810	0
178	20250123	182900	111860850	2810	2810	2810	2810	0
179	20250123	182800	111860850	2810	2810	2810	2810	0
180	20250123	182700	111860850	2810	2810	2810	2810	0
181	20250123	182600	111860850	2810	2810	2810	2810	0
182	20250123	182500	111860850	2810	2810	2810	2810	591
183	20250123	182400	111860850	2810	2810	2810	2810	0
184	20250123	182300	111860850	2810	2810	2810	2810	0
185	20250123	182200	111860850	2810	2810	2810	2810	0
186	20250123	182100	111860850	2810	2810	2810	2810	0
187	20250123	182000	111860850	2810	2810	2810	2810	0
188	20250123	181900	111860850	2810	2810	2810	2810	0
189	20250123	181800	111860850	2810	2810	2810	2810	0
190	20250123	181700	111860850	2810	2810	2810	2810	0
191	20250123	181600	111860850	2810	2810	2810	2810	0
192	20250123	181500	111860850	2810	2810	2810	2810	0
193	20250123	181400	111860850	2810	2810	2810	2810	0
194	20250123	181300	111860850	2810	2810	2810	2810	0
195	20250123	181200	111860850	2810	2810	2810	2810	0
196	20250123	181100	111860850	2810	2810	2810	2810	0
197	20250123	181000	111860850	2810	2810	2810	2810	0
198	20250123	180900	111860850	2810	2810	2810	2810	0
199	20250123	180800	111860850	2810	2810	2810	2810	0
200	20250123	180700	111860850	2810	2810	2810	2810	0
201	20250123	180600	111860850	2810	2810	2810	2810	0
202	20250123	180500	111860850	2810	2810	2810	2810	0
203	20250123	180400	111860850	2810	2810	2810	2810	0
204	20250123	180300	111860850	2810	2810	2810	2810	0
205	20250123	180200	111860850	2810	2810	2810	2810	0
206	20250123	180100	111860850	2810	2810	2810	2810	0
207	20250123	180000	111860850	2810	2810	2810	2810	0
208	20250123	175900	111860850	2810	2810	2810	2810	0
209	20250123	175800	111860850	2810	2810	2810	2810	0
210	20250123	175700	111860850	2810	2810	2810	2810	0
211	20250123	175600	111860850	2810	2810	2810	2810	0
212	20250123	175500	111860850	2810	2810	2810	2810	591
213	20250123	175400	111860850	2810	2810	2810	2810	0
214	20250123	175300	111860850	2810	2810	2810	2810	0
215	20250123	175200	111860850	2810	2810	2810	2810	0
216	20250123	175100	111860850	2810	2810	2810	2810	0
217	20250123	175000	111860850	2810	2810	2810	2810	0
218	20250123	174900	111860850	2810	2810	2810	2810	0
219	20250123	174800	111860850	2810	2810	2810	2810	0
220	20250123	174700	111860850	2810	2810	2810	2810	0
221	20250123	174600	111860850	2810	2810	2810	2810	0
222	20250123	174500	111860850	2810	2810	2810	2810	0
223	20250123	174400	111860850	2810	2810	2810	2810	0
224	20250123	174300	111860850	2810	2810	2810	2810	0
225	20250123	174200	111860850	2810	2810	2810	2810	0
226	20250123	174100	111860850	2810	2810	2810	2810	0
227	20250123	174000	111860850	2810	2810	2810	2810	0
228	20250123	173900	111860850	2810	2810	2810	2810	0
229	20250123	173800	111860850	2810	2810	2810	2810	0
230	20250123	173700	111860850	2810	2810	2810	2810	0
231	20250123	173600	111860850	2810	2810	2810	2810	0
232	20250123	173500	111860850	2810	2810	2810	2810	0
233	20250123	173400	111860850	2810	2810	2810	2810	0
234	20250123	173300	111860850	2810	2810	2810	2810	0
235	20250123	173200	111860850	2810	2810	2810	2810	0
236	20250123	173100	111860850	2810	2810	2810	2810	0
237	20250123	173000	111860850	2810	2810	2810	2810	0
238	20250123	172900	111860850	2810	2810	2810	2810	0
239	20250123	172800	111860850	2810	2810	2810	2810	0
240	20250123	172700	111860850	2810	2810	2810	2810	0
241	20250123	172600	111860850	2810	2810	2810	2810	0
242	20250123	172500	111860850	2810	2810	2810	2810	591
243	20250123	172400	111860850	2810	2810	2810	2810	0
244	20250123	172300	111860850	2810	2810	2810	2810	0
245	20250123	172200	111860850	2810	2810	2810	2810	0
246	20250123	172100	111860850	2810	2810	2810	2810	0
247	20250123	172000	111860850	2810	2810	2810	2810	0
248	20250123	171900	111860850	2810	2810	2810	2810	0
249	20250123	171800	111860850	2810	2810	2810	2810	0
250	20250123	171700	111860850	2810	2810	2810	2810	0
251	20250123	171600	111860850	2810	2810	2810	2810	0
252	20250123	171500	111860850	2810	2810	2810	2810	0
253	20250123	171400	111860850	2810	2810	2810	2810	0
254	20250123	171300	111860850	2810	2810	2810	2810	0
255	20250123	171200	111860850	2810	2810	2810	2810	0
256	20250123	171100	111860850	2810	2810	2810	2810	0
257	20250123	171000	111860850	2810	2810	2810	2810	0
258	20250123	170900	111860850	2810	2810	2810	2810	0
259	20250123	170800	111860850	2810	2810	2810	2810	0
260	20250123	170700	111860850	2810	2810	2810	2810	0
261	20250123	170600	111860850	2810	2810	2810	2810	0
262	20250123	170500	111860850	2810	2810	2810	2810	0
263	20250123	170400	111860850	2810	2810	2810	2810	0
264	20250123	170300	111860850	2810	2810	2810	2810	0
265	20250123	170200	111860850	2810	2810	2810	2810	0
266	20250123	170100	111860850	2810	2810	2810	2810	0
267	20250123	170000	111860850	2810	2810	2810	2810	0
268	20250123	165900	111860850	2810	2810	2810	2810	0
269	20250123	165800	111860850	2810	2810	2810	2810	0
270	20250123	165700	111860850	2810	2810	2810	2810	0
271	20250123	165600	111860850	2810	2810	2810	2810	0
272	20250123	165500	111860850	2810	2810	2810	2810	591
273	20250123	165400	111860850	2810	2810	2810	2810	0
274	20250123	165300	111860850	2810	2810	2810	2810	0
275	20250123	165200	111860850	2810	2810	2810	2810	0
276	20250123	165100	111860850	2810	2810	2810	2810	0
277	20250123	165000	111860850	2810	2810	2810	2810	0
278	20250123	164900	111860850	2810	2810	2810	2810	0
279	20250123	164800	111860850	2810	2810	2810	2810	0
280	20250123	164700	111860850	2810	2810	2810	2810	0
281	20250123	164600	111860850	2810	2810	2810	2810	0
282	20250123	164500	111860850	2810	2810	2810	2810	0
283	20250123	164400	111860850	2810	2810	2810	2810	0
284	20250123	164300	111860850	2810	2810	2810	2810	0
285	20250123	164200	111860850	2810	2810	2810	2810	0
286	20250123	164100	111860850	2810	2810	2810	2810	0
287	20250123	164000	111860850	2810	2810	2810	2810	0
288	20250123	163900	111860850	2810	2810	2810	2810	0
289	20250123	163800	111860850	2810	2810	2810	2810	0
290	20250123	163700	111860850	2810	2810	2810	2810	0
291	20250123	163600	111860850	2810	2810	2810	2810	0
292	20250123	163500	111860850	2810	2810	2810	2810	0
293	20250123	163400	111860850	2810	2810	2810	2810	0
294	20250123	163300	111860850	2810	2810	2810	2810	0
295	20250123	163200	111860850	2810	2810	2810	2810	0
296	20250123	163100	111860850	2810	2810	2810	2810	0
297	20250123	163000	111860850	2810	2810	2810	2810	0
298	20250123	162900	111860850	2810	2810	2810	2810	0
299	20250123	162800	111860850	2810	2810	2810	2810	0
300	20250123	162700	111860850	2810	2810	2810	2810	0
301	20250123	162600	111860850	2810	2810	2810	2810	0
302	20250123	162500	111860850	2810	2810	2810	2810	591
303	20250123	162400	111860850	2810	2810	2810	2810	0
304	20250123	162300	111860850	2810	2810	2810	2810	0
305	20250123	162200	111860850	2810	2810	2810	2810	0
306	20250123	162100	111860850	2810	2810	2810	2810	0
307	20250123	162000	111860850	2810	2810	2810	2810	0
308	20250123	161900	111860850	2810	2810	2810	2810	0
309	20250123	161800	111860850	2810	2810	2810	2810	0
310	20250123	161700	111860850	2810	2810	2810	2810	0
311	20250123	161600	111860850	2810	2810	2810	2810	0
312	20250123	161500	111860850	2810	2810	2810	2810	0
313	20250123	161400	111860850	2810	2810	2810	2810	0
314	20250123	161300	111860850	2810	2810	2810	2810	0
315	20250123	161200	111860850	2810	2810	2810	2810	0
316	20250123	161100	111860850	2810	2810	2810	2810	0
317	20250123	161000	111860850	2810	2810	2810	2810	0
318	20250123	160900	111860850	2810	2810	2810	2810	0
319	20250123	160800	111860850	2810	2810	2810	2810	0
320	20250123	160700	111860850	2810	2810	2810	2810	0
321	20250123	160600	111860850	2810	2810	2810	2810	0
322	20250123	160500	111860850	2810	2810	2810	2810	0
323	20250123	160400	111860850	2810	2810	2810	2810	0
324	20250123	160300	111860850	2810	2810	2810	2810	0
325	20250123	160200	111860850	2810	2810	2810	2810	0
326	20250123	160100	111860850	2810	2810	2810	2810	0
327	20250123	160000	111860850	2810	2810	2810	2810	0
328	20250123	155900	111860850	2810	2810	2810	2810	0
329	20250123	155800	111860850	2810	2810	2810	2810	0
330	20250123	155700	111860850	2810	2810	2810	2810	0
331	20250123	155600	111860850	2810	2810	2810	2810	0
332	20250123	155500	111860850	2810	2810	2810	2810	591
333	20250123	155400	111860850	2810	2810	2810	2810	0
334	20250123	155300	111860850	2810	2810	2810	2810	0
335	20250123	155200	111860850	2810	2810	2810	2810	0
336	20250123	155100	111860850	2810	2810	2810	2810	0
337	20250123	155000	111860850	2810	2810	2810	2810	0
338	20250123	154900	111860850	2810	2810	2810	2810	0
339	20250123	154800	111860850	2810	2810	2810	2810	0
340	20250123	154700	111860850	2810	2810	2810	2810	0
341	20250123	154600	111860850	2810	2810	2810	2810	0
342	20250123	154500	111860850	2810	2810	2810	2810	0
343	20250123	154400	111860850	2810	2810	2810	2810	0
344	20250123	154300	111860850	2810	2810	2810	2810	0
345	20250123	154200	111860850	2810	2810	2810	2810	0
346	20250123	154100	111860850	2810	2810	2810	2810	0
347	20250123	154000	111860850	2810	2810	2810	2810	0
348	20250123	153900	111860850	2810	2810	2810	2810	0
349	20250123	153800	111860850	2810	2810	2810	2810	0
350	20250123	153700	111860850	2810	2810	2810	2810	0
351	20250123	153600	111860850	2810	2810	2810	2810	0
352	20250123	153500	111860850	2810	2810	2810	2810	0
353	20250123	153400	111860850	2810	2810	2810	2810	0
354	20250123	153300	111860850	2810	2810	2810	2810	0
355	20250123	153200	111860850	2810	2810	2810	2810	0
356	20250123	153100	111860850	2810	2810	2810	2810	0
357	20250123	153000	111860850	2810	2810	2810	2810	591
358	20250123	152900	110200140	2830	2830	2830	2830	0
359	20250123	152800	110200140	2830	2830	2830	2830	0
360	20250123	152700	110200140	2830	2830	2830	2830	0
361	20250123	152600	110200140	2830	2830	2830	2830	0
362	20250123	152500	110200140	2830	2830	2830	2830	0
363	20250123	152400	110200140	2830	2830	2830	2830	0
364	20250123	152300	110200140	2830	2830	2830	2830	0
365	20250123	152200	110200140	2830	2830	2830	2830	0
366	20250123	152100	110200140	2830	2830	2830	2830	0
367	20250123	152000	110200140	2830	2830	2830	2830	0
368	20250123	151900	110200140	2830	2815	2830	2815	20
369	20250123	151800	110143825	2815	2815	2815	2815	1901
370	20250123	151700	104792510	2820	2820	2820	2820	1768
371	20250123	151600	99806750	2835	2835	2835	2835	0
372	20250123	151500	99806750	2835	2835	2835	2835	0
373	20250123	151400	99806750	2835	2835	2835	2835	1
374	20250123	151300	99803915	2830	2830	2830	2830	3
375	20250123	151200	99795425	2825	2825	2825	2825	0
376	20250123	151100	99795425	2825	2825	2825	2825	0
377	20250123	151000	99795425	2825	2825	2825	2825	0
378	20250123	150900	99795425	2825	2825	2825	2825	0
379	20250123	150800	99795425	2825	2825	2825	2825	135
380	20250123	150700	99414050	2830	2830	2830	2830	0
381	20250123	150600	99414050	2830	2830	2830	2830	30
382	20250123	150500	99329150	2830	2830	2830	2830	20
383	20250123	150400	99272550	2830	2830	2830	2830	0
384	20250123	150300	99272550	2830	2830	2830	2830	33
385	20250123	150200	99179160	2835	2835	2835	2835	55
386	20250123	150100	99023235	2835	2835	2835	2835	1
387	20250123	150000	99020400	2840	2840	2840	2840	0
388	20250123	145900	99020400	2840	2840	2840	2840	1110
389	20250123	145800	95868000	2830	2830	2830	2830	80
390	20250123	145700	95641600	2825	2825	2825	2825	0
391	20250123	145600	95641600	2825	2825	2825	2825	0
392	20250123	145500	95641600	2825	2825	2825	2825	0
393	20250123	145400	95641600	2825	2830	2830	2825	1352
394	20250123	145300	91822150	2840	2840	2840	2840	0
395	20250123	145200	91822150	2840	2840	2840	2840	0
396	20250123	145100	91822150	2840	2840	2840	2840	0
397	20250123	145000	91822150	2840	2835	2840	2835	15
398	20250123	144900	91779620	2835	2835	2835	2835	763
399	20250123	144800	89616515	2835	2835	2835	2835	55
400	20250123	144700	89460590	2835	2835	2835	2835	72
401	20250123	144600	89256470	2835	2835	2835	2835	61
402	20250123	144500	89083535	2835	2835	2835	2835	66
403	20250123	144400	88896425	2835	2830	2835	2830	68
404	20250123	144300	88703910	2830	2830	2830	2830	67
405	20250123	144200	88514300	2830	2830	2830	2830	77
406	20250123	144100	88296390	2830	2830	2830	2830	72
407	20250123	144000	88092630	2830	2830	2830	2830	76
408	20250123	143900	87877550	2830	2830	2830	2830	81
409	20250123	143800	87648320	2830	2830	2830	2830	72
410	20250123	143700	87444560	2830	2830	2830	2830	55
411	20250123	143600	87288910	2830	2830	2830	2830	911
412	20250123	143500	84710780	2830	2830	2830	2830	0
413	20250123	143400	84710780	2830	2830	2830	2830	0
414	20250123	143300	84710780	2830	2830	2830	2830	0
415	20250123	143200	84710780	2830	2830	2830	2830	0
416	20250123	143100	84710780	2830	2830	2830	2830	0
417	20250123	143000	84710780	2830	2830	2830	2830	0
418	20250123	142900	84710780	2830	2830	2830	2830	0
419	20250123	142800	84710780	2830	2830	2830	2830	0
420	20250123	142700	84710780	2830	2830	2830	2830	0
421	20250123	142600	84710780	2830	2830	2830	2830	0
422	20250123	142500	84710780	2830	2830	2830	2830	0
423	20250123	142400	84710780	2830	2830	2830	2830	619
424	20250123	142300	82959010	2830	2830	2830	2830	0
425	20250123	142200	82959010	2830	2830	2830	2830	0
426	20250123	142100	82959010	2830	2830	2830	2830	0
427	20250123	142000	82959010	2830	2830	2830	2830	4
428	20250123	141900	82947690	2830	2830	2830	2830	0
429	20250123	141800	82947690	2830	2830	2830	2830	0
430	20250123	141700	82947690	2830	2830	2830	2830	0
431	20250123	141600	82947690	2830	2830	2830	2830	0
432	20250123	141500	82947690	2830	2830	2830	2830	0
433	20250123	141400	82947690	2830	2830	2830	2830	0
434	20250123	141300	82947690	2830	2830	2830	2830	336
435	20250123	141200	81996810	2830	2830	2830	2830	0
436	20250123	141100	81996810	2830	2830	2830	2830	0
437	20250123	141000	81996810	2830	2830	2830	2830	0
438	20250123	140900	81996810	2830	2830	2830	2830	0
439	20250123	140800	81996810	2830	2830	2830	2830	96
440	20250123	140700	81725130	2825	2825	2825	2825	3
441	20250123	140600	81716655	2825	2825	2825	2825	0
442	20250123	140500	81716655	2825	2825	2825	2825	0
443	20250123	140400	81716655	2825	2825	2825	2825	0
444	20250123	140300	81716655	2825	2825	2825	2825	0
445	20250123	140200	81716655	2825	2825	2825	2825	50
446	20250123	140100	81575405	2825	2825	2825	2825	0
447	20250123	140000	81575405	2825	2825	2825	2825	0
448	20250123	135900	81575405	2825	2825	2825	2825	0
449	20250123	135800	81575405	2825	2825	2825	2825	184
450	20250123	135700	81055605	2825	2825	2825	2825	28
451	20250123	135600	80976505	2825	2835	2835	2825	237
452	20250123	135500	80305680	2835	2835	2835	2835	57
453	20250123	135400	80144085	2835	2835	2835	2835	79
454	20250123	135300	79920120	2830	2830	2830	2830	0
455	20250123	135200	79920120	2830	2830	2830	2830	5
456	20250123	135100	79905970	2835	2835	2835	2835	82
457	20250123	135000	79673500	2835	2835	2835	2835	68
458	20250123	134900	79480720	2835	2835	2835	2835	50
459	20250123	134800	79338970	2835	2835	2835	2835	84
460	20250123	134700	79100830	2835	2835	2835	2835	62
461	20250123	134600	78925060	2835	2835	2835	2835	49
462	20250123	134500	78786145	2835	2835	2835	2835	90
463	20250123	134400	78530995	2835	2835	2835	2835	39
464	20250123	134300	78420430	2835	2835	2835	2835	78
465	20250123	134200	78199300	2835	2835	2835	2835	1
466	20250123	134100	78196465	2825	2830	2830	2825	728
467	20250123	134000	76138760	2830	2830	2830	2830	0
468	20250123	133900	76138760	2830	2830	2830	2830	0
469	20250123	133800	76138760	2830	2830	2830	2830	36
470	20250123	133700	76036880	2830	2830	2830	2830	94
471	20250123	133600	75770860	2835	2835	2835	2835	89
472	20250123	133500	75518545	2820	2820	2820	2820	3
473	20250123	133400	75510085	2820	2820	2820	2820	0
474	20250123	133300	75510085	2820	2820	2820	2820	57
475	20250123	133200	75349345	2820	2820	2820	2820	69
476	20250123	133100	75154765	2820	2830	2830	2820	574
477	20250123	133000	73535100	2835	2835	2835	2835	100
478	20250123	132900	73251600	2840	2840	2840	2840	92
479	20250123	132800	72990320	2840	2840	2840	2840	95
480	20250123	132700	72720520	2840	2840	2840	2840	84
481	20250123	132600	72481960	2840	2840	2840	2840	87
482	20250123	132500	72234880	2840	2840	2840	2840	117
483	20250123	132400	71902600	2840	2845	2845	2840	60
484	20250123	132300	71732195	2840	2840	2845	2840	75
485	20250123	132200	71519190	2840	2840	2840	2840	101
486	20250123	132100	71232350	2840	2840	2840	2840	91
487	20250123	132000	70973910	2840	2840	2840	2840	87
488	20250123	131900	70726830	2840	2840	2840	2840	77
489	20250123	131800	70508150	2840	2840	2840	2840	88
490	20250123	131700	70258230	2840	2840	2840	2840	70
491	20250123	131600	70059430	2840	2840	2840	2840	83
492	20250123	131500	69823710	2840	2840	2840	2840	76
493	20250123	131400	69607870	2840	2830	2840	2830	72
494	20250123	131300	69403750	2830	2830	2830	2830	61
495	20250123	131200	69231120	2830	2830	2830	2830	104
496	20250123	131100	68936800	2830	2830	2830	2830	99
497	20250123	131000	68656630	2830	2830	2830	2830	200
498	20250123	130900	68090630	2830	2830	2830	2825	273
499	20250123	130800	67318905	2830	2830	2830	2830	100
500	20250123	130700	67035905	2830	2830	2830	2830	100
501	20250123	130600	66752905	2830	2830	2830	2830	200
502	20250123	130500	66186905	2830	2830	2830	2830	41
503	20250123	130400	66070875	2830	2840	2840	2830	343
504	20250123	130300	65099555	2840	2840	2840	2840	82
505	20250123	130200	64866675	2840	2840	2840	2840	101
506	20250123	130100	64579835	2840	2840	2840	2840	89
507	20250123	130000	64327075	2840	2840	2840	2840	74
508	20250123	125900	64116915	2840	2835	2840	2835	63
509	20250123	125800	63938000	2840	2840	2840	2840	58
510	20250123	125700	63773280	2840	2840	2840	2840	59
511	20250123	125600	63605720	2840	2840	2840	2840	76
512	20250123	125500	63389880	2840	2840	2840	2840	88
513	20250123	125400	63139960	2840	2840	2840	2840	28
514	20250123	125300	63060440	2830	2830	2830	2830	16
515	20250123	125200	63015160	2830	2830	2830	2830	89
516	20250123	125100	62763290	2830	2830	2830	2830	76
517	20250123	125000	62548210	2825	2825	2825	2825	0
518	20250123	124900	62548210	2825	2830	2830	2820	1871
519	20250123	124800	57268090	2840	2840	2840	2840	218
520	20250123	124700	56648970	2840	2840	2840	2840	0
521	20250123	124600	56648970	2840	2840	2840	2840	50
522	20250123	124500	56506970	2840	2840	2840	2840	69
523	20250123	124400	56311010	2840	2840	2840	2840	26
524	20250123	124300	56237170	2830	2830	2830	2830	99
525	20250123	124200	55957000	2830	2830	2830	2830	134
526	20250123	124100	55577780	2840	2840	2840	2840	84
527	20250123	124000	55339220	2840	2840	2840	2840	76
528	20250123	123900	55123380	2840	2840	2840	2840	147
529	20250123	123800	54705900	2840	2845	2845	2840	32
530	20250123	123700	54615015	2840	2840	2840	2840	105
531	20250123	123600	54316815	2840	2840	2840	2840	59
532	20250123	123500	54149255	2830	2830	2830	2830	0
533	20250123	123400	54149255	2830	2840	2840	2830	538
534	20250123	123300	52624070	2840	2840	2840	2840	17
535	20250123	123200	52575790	2840	2840	2840	2840	74
536	20250123	123100	52365630	2840	2840	2840	2840	250
537	20250123	123000	51655630	2840	2840	2840	2840	5
538	20250123	122900	51641430	2845	2840	2845	2840	7
539	20250123	122800	51621545	2840	2840	2840	2840	183
540	20250123	122700	51101825	2840	2840	2840	2840	89
541	20250123	122600	50849065	2840	2840	2840	2840	75
542	20250123	122500	50636065	2835	2835	2835	2835	0
543	20250123	122400	50636065	2835	2835	2835	2835	0
544	20250123	122300	50636065	2835	2835	2835	2835	35
545	20250123	122200	50536840	2840	2835	2840	2835	44
546	20250123	122100	50411895	2835	2830	2835	2830	169
547	20250123	122000	49932840	2830	2815	2830	2815	314
548	20250123	121900	49047220	2820	2820	2820	2820	69
549	20250123	121800	48852640	2820	2820	2820	2820	0
550	20250123	121700	48852640	2820	2820	2820	2820	0
551	20250123	121600	48852640	2820	2820	2820	2820	50
552	20250123	121500	48711640	2820	2820	2820	2820	100
553	20250123	121400	48429640	2825	2825	2825	2825	61
554	20250123	121300	48257315	2825	2825	2825	2825	2
555	20250123	121200	48251665	2825	2825	2825	2825	0
556	20250123	121100	48251665	2825	2825	2825	2825	0
557	20250123	121000	48251665	2825	2825	2825	2825	0
558	20250123	120900	48251665	2825	2825	2825	2825	0
559	20250123	120800	48251665	2825	2825	2825	2825	0
560	20250123	120700	48251665	2825	2825	2825	2825	0
561	20250123	120600	48251665	2825	2825	2825	2825	0
562	20250123	120500	48251665	2825	2825	2825	2825	0
563	20250123	120400	48251665	2825	2825	2825	2825	1
564	20250123	120300	48248840	2825	2825	2825	2825	35
565	20250123	120200	48149965	2820	2820	2820	2820	0
566	20250123	120100	48149965	2820	2820	2830	2820	31
567	20250123	120000	48062530	2820	2830	2835	2820	3
568	20250123	115900	48054045	2835	2815	2835	2815	2
569	20250123	115800	48048395	2820	2830	2830	2820	73
570	20250123	115700	47842525	2820	2820	2820	2820	700
571	20250123	115600	45868525	2820	2820	2820	2820	904
572	20250123	115500	43319245	2815	2815	2815	2815	0
573	20250123	115400	43319245	2815	2815	2815	2815	0
574	20250123	115300	43319245	2815	2815	2815	2815	0
575	20250123	115200	43319245	2815	2815	2815	2815	1
576	20250123	115100	43316430	2820	2820	2820	2820	0
577	20250123	115000	43316430	2820	2820	2820	2820	0
578	20250123	114900	43316430	2820	2820	2820	2820	0
579	20250123	114800	43316430	2820	2820	2820	2820	80
580	20250123	114700	43090830	2820	2820	2820	2820	0
581	20250123	114600	43090830	2820	2820	2820	2820	0
582	20250123	114500	43090830	2820	2820	2820	2820	0
583	20250123	114400	43090830	2820	2820	2820	2820	0
584	20250123	114300	43090830	2820	2820	2820	2820	17
585	20250123	114200	43042890	2820	2820	2820	2820	0
586	20250123	114100	43042890	2820	2830	2830	2820	3
587	20250123	114000	43034415	2840	2825	2840	2825	1501
588	20250123	113900	38794075	2835	2835	2835	2835	100
589	20250123	113800	38510575	2835	2820	2845	2820	1878
590	20250123	113700	33182720	2820	2825	2825	2820	1199
591	20250123	113600	29800545	2815	2800	2815	2800	4584
592	20250123	113500	16945005	2785	2785	2785	2785	0
593	20250123	113400	16945005	2785	2785	2785	2785	0
594	20250123	113300	16945005	2785	2785	2785	2785	9
595	20250123	113200	16919940	2800	2800	2800	2800	0
596	20250123	113100	16919940	2800	2800	2800	2800	0
597	20250123	113000	16919940	2800	2800	2800	2800	0
598	20250123	112900	16919940	2800	2800	2800	2800	0
599	20250123	112800	16919940	2800	2800	2800	2800	0
600	20250123	112700	16919940	2800	2800	2800	2800	11
601	20250123	112600	16889140	2785	2785	2785	2785	0
602	20250123	112500	16889140	2785	2785	2785	2785	0
603	20250123	112400	16889140	2785	2785	2785	2785	0
604	20250123	112300	16889140	2785	2785	2785	2785	0
605	20250123	112200	16889140	2785	2785	2785	2785	0
606	20250123	112100	16889140	2785	2785	2785	2785	0
607	20250123	112000	16889140	2785	2785	2785	2785	0
608	20250123	111900	16889140	2785	2785	2785	2785	3
609	20250123	111800	16880785	2800	2800	2800	2800	0
610	20250123	111700	16880785	2800	2800	2800	2800	0
611	20250123	111600	16880785	2800	2800	2800	2800	0
612	20250123	111500	16880785	2800	2800	2800	2800	0
613	20250123	111400	16880785	2800	2800	2800	2800	1
614	20250123	111300	16877985	2790	2790	2790	2790	0
615	20250123	111200	16877985	2790	2790	2790	2790	0
616	20250123	111100	16877985	2790	2790	2790	2790	0
617	20250123	111000	16877985	2790	2790	2790	2790	0
618	20250123	110900	16877985	2790	2790	2790	2790	0
619	20250123	110800	16877985	2790	2790	2790	2790	0
620	20250123	110700	16877985	2790	2790	2790	2790	0
621	20250123	110600	16877985	2790	2790	2790	2790	0
622	20250123	110500	16877985	2790	2790	2790	2790	0
623	20250123	110400	16877985	2790	2795	2795	2790	10
624	20250123	110300	16850060	2800	2800	2800	2800	20
625	20250123	110200	16794060	2800	2800	2800	2800	0
626	20250123	110100	16794060	2800	2800	2800	2800	0
627	20250123	110000	16794060	2800	2800	2800	2800	0
628	20250123	105900	16794060	2800	2800	2800	2800	0
629	20250123	105800	16794060	2800	2800	2800	2800	0
630	20250123	105700	16794060	2800	2800	2800	2800	0
631	20250123	105600	16794060	2800	2800	2800	2800	0
632	20250123	105500	16794060	2800	2800	2800	2800	0
633	20250123	105400	16794060	2800	2800	2800	2800	0
634	20250123	105300	16794060	2800	2800	2800	2800	0
635	20250123	105200	16794060	2800	2800	2800	2800	0
636	20250123	105100	16794060	2800	2800	2800	2800	0
637	20250123	105000	16794060	2800	2775	2800	2775	17
638	20250123	104900	16746800	2780	2780	2780	2780	0
639	20250123	104800	16746800	2780	2780	2780	2780	0
640	20250123	104700	16746800	2780	2780	2780	2780	0
641	20250123	104600	16746800	2780	2780	2780	2780	0
642	20250123	104500	16746800	2780	2780	2780	2780	0
643	20250123	104400	16746800	2780	2780	2780	2780	0
644	20250123	104300	16746800	2780	2780	2780	2780	0
645	20250123	104200	16746800	2780	2780	2780	2780	0
646	20250123	104100	16746800	2780	2780	2780	2780	0
647	20250123	104000	16746800	2780	2780	2780	2780	135
648	20250123	103900	16371500	2785	2795	2795	2785	198
649	20250123	103800	15820060	2795	2795	2795	2795	0
650	20250123	103700	15820060	2795	2795	2795	2795	0
651	20250123	103600	15820060	2795	2790	2795	2790	2
652	20250123	103500	15814475	2790	2775	2790	2775	6
653	20250123	103400	15797810	2800	2800	2800	2800	0
654	20250123	103300	15797810	2800	2800	2800	2800	0
655	20250123	103200	15797810	2800	2800	2800	2800	0
656	20250123	103100	15797810	2800	2800	2800	2800	0
657	20250123	103000	15797810	2800	2785	2800	2785	20
658	20250123	102900	15741965	2780	2780	2780	2780	0
659	20250123	102800	15741965	2780	2780	2780	2780	0
660	20250123	102700	15741965	2780	2780	2780	2780	0
661	20250123	102600	15741965	2780	2790	2800	2780	162
662	20250123	102500	15290075	2790	2790	2790	2790	2
663	20250123	102400	15284495	2790	2790	2790	2790	0
664	20250123	102300	15284495	2790	2790	2790	2790	0
665	20250123	102200	15284495	2790	2790	2790	2790	0
666	20250123	102100	15284495	2790	2790	2790	2790	0
667	20250123	102000	15284495	2790	2790	2790	2790	0
668	20250123	101900	15284495	2790	2790	2790	2790	0
669	20250123	101800	15284495	2790	2790	2790	2790	0
670	20250123	101700	15284495	2790	2790	2790	2790	1
671	20250123	101600	15281705	2775	2775	2775	2775	1
672	20250123	101500	15278930	2785	2785	2785	2785	0
673	20250123	101400	15278930	2785	2785	2785	2785	0
674	20250123	101300	15278930	2785	2785	2785	2785	0
675	20250123	101200	15278930	2785	2785	2785	2785	0
676	20250123	101100	15278930	2785	2785	2785	2785	366
677	20250123	101000	14259620	2785	2785	2785	2785	0
678	20250123	100900	14259620	2785	2785	2785	2785	0
679	20250123	100800	14259620	2785	2785	2785	2785	0
680	20250123	100700	14259620	2785	2785	2785	2785	1
681	20250123	100600	14256835	2780	2780	2780	2780	0
682	20250123	100500	14256835	2780	2780	2780	2780	0
683	20250123	100400	14256835	2780	2780	2795	2780	6
684	20250123	100300	14240100	2765	2765	2765	2765	0
685	20250123	100200	14240100	2765	2765	2765	2765	164
686	20250123	100100	13786640	2770	2770	2770	2770	0
687	20250123	100000	13786640	2770	2770	2770	2770	0
688	20250123	095900	13786640	2770	2770	2770	2770	0
689	20250123	095800	13786640	2770	2770	2770	2770	335
690	20250123	095700	12858690	2770	2770	2770	2770	0
691	20250123	095600	12858690	2770	2770	2770	2770	0
692	20250123	095500	12858690	2770	2770	2770	2770	0
693	20250123	095400	12858690	2770	2770	2770	2770	0
694	20250123	095300	12858690	2770	2770	2770	2770	1
695	20250123	095200	12855920	2775	2775	2775	2775	0
696	20250123	095100	12855920	2775	2780	2780	2775	56
697	20250123	095000	12700340	2785	2785	2785	2785	0
698	20250123	094900	12700340	2785	2785	2785	2785	0
699	20250123	094800	12700340	2785	2785	2790	2785	992
700	20250123	094700	9935470	2805	2805	2805	2805	0
701	20250123	094600	9935470	2805	2805	2805	2805	100
702	20250123	094500	9654970	2810	2810	2810	2810	1
703	20250123	094400	9652160	2810	2810	2810	2810	1
704	20250123	094300	9649350	2815	2800	2815	2800	17
705	20250123	094200	9601515	2795	2795	2795	2795	0
706	20250123	094100	9601515	2795	2795	2795	2795	1
707	20250123	094000	9598720	2775	2775	2775	2775	0
708	20250123	093900	9598720	2775	2775	2775	2775	0
709	20250123	093800	9598720	2775	2775	2775	2775	477
710	20250123	093700	8275045	2775	2775	2775	2775	0
711	20250123	093600	8275045	2775	2775	2775	2775	0
712	20250123	093500	8275045	2775	2775	2775	2775	0
713	20250123	093400	8275045	2775	2775	2775	2775	0
714	20250123	093300	8275045	2775	2775	2775	2775	124
715	20250123	093200	7930945	2770	2770	2770	2770	4
716	20250123	093100	7919865	2770	2775	2775	2770	500
717	20250123	093000	6534680	2775	2775	2775	2775	64
718	20250123	092900	6357080	2790	2790	2790	2790	0
719	20250123	092800	6357080	2790	2790	2790	2790	1
720	20250123	092700	6354290	2780	2780	2780	2780	0
721	20250123	092600	6354290	2780	2780	2780	2780	0
722	20250123	092500	6354290	2780	2780	2780	2780	543
723	20250123	092400	4844750	2780	2780	2780	2780	0
724	20250123	092300	4844750	2780	2780	2780	2780	0
725	20250123	092200	4844750	2780	2780	2780	2780	0
726	20250123	092100	4844750	2780	2780	2780	2780	0
727	20250123	092000	4844750	2780	2780	2780	2780	0
728	20250123	091900	4844750	2780	2780	2780	2780	0
729	20250123	091800	4844750	2780	2780	2780	2780	81
730	20250123	091700	4619570	2780	2780	2780	2780	0
731	20250123	091600	4619570	2780	2780	2780	2780	0
732	20250123	091500	4619570	2780	2780	2780	2780	270
733	20250123	091400	3868970	2790	2790	2790	2790	0
734	20250123	091300	3868970	2790	2790	2790	2790	0
735	20250123	091200	3868970	2790	2780	2790	2780	3
736	20250123	091100	3860610	2810	2810	2810	2810	0
737	20250123	091000	3860610	2810	2810	2810	2810	0
738	20250123	090900	3860610	2810	2810	2810	2810	0
739	20250123	090800	3860610	2810	2810	2810	2810	0
740	20250123	090700	3860610	2810	2780	2810	2750	704
741	20250123	090600	1906250	2810	2810	2810	2810	0
742	20250123	090500	1906250	2810	2810	2810	2810	0
743	20250123	090400	1906250	2810	2795	2810	2795	201
744	20250123	090300	1344440	2800	2815	2815	2800	261
745	20250123	090200	613490	2815	2815	2815	2815	0
746	20250123	090100	613490	2815	2800	2815	2800	13
747	20250123	090000	577075	2815	2815	2815	2815	205