KissMeData/188260/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203500	444938550	2910	2910	2910	2910	1358
3	20250122	203400	444938550	2910	2910	2910	2910	0
4	20250122	203300	444938550	2910	2910	2910	2910	0
5	20250122	203200	444938550	2910	2910	2910	2910	0
6	20250122	203100	444938550	2910	2910	2910	2910	0
7	20250122	203000	444938550	2910	2910	2910	2910	0
8	20250122	202900	444938550	2910	2910	2910	2910	0
9	20250122	202800	444938550	2910	2910	2910	2910	0
10	20250122	202700	444938550	2910	2910	2910	2910	0
11	20250122	202600	444938550	2910	2910	2910	2910	0
12	20250122	202500	444938550	2910	2910	2910	2910	0
13	20250122	202400	444938550	2910	2910	2910	2910	0
14	20250122	202300	444938550	2910	2910	2910	2910	0
15	20250122	202200	444938550	2910	2910	2910	2910	0
16	20250122	202100	444938550	2910	2910	2910	2910	0
17	20250122	202000	444938550	2910	2910	2910	2910	0
18	20250122	201900	444938550	2910	2910	2910	2910	0
19	20250122	201800	444938550	2910	2910	2910	2910	0
20	20250122	201700	444938550	2910	2910	2910	2910	0
21	20250122	201600	444938550	2910	2910	2910	2910	0
22	20250122	201500	444938550	2910	2910	2910	2910	0
23	20250122	201400	444938550	2910	2910	2910	2910	0
24	20250122	201300	444938550	2910	2910	2910	2910	0
25	20250122	201200	444938550	2910	2910	2910	2910	0
26	20250122	201100	444938550	2910	2910	2910	2910	0
27	20250122	201000	444938550	2910	2910	2910	2910	0
28	20250122	200900	444938550	2910	2910	2910	2910	0
29	20250122	200800	444938550	2910	2910	2910	2910	0
30	20250122	200700	444938550	2910	2910	2910	2910	0
31	20250122	200600	444938550	2910	2910	2910	2910	0
32	20250122	200500	444938550	2910	2910	2910	2910	1358
33	20250122	200400	444938550	2910	2910	2910	2910	0
34	20250122	200300	444938550	2910	2910	2910	2910	0
35	20250122	200200	444938550	2910	2910	2910	2910	0
36	20250122	200100	444938550	2910	2910	2910	2910	0
37	20250122	200000	444938550	2910	2910	2910	2910	0
38	20250122	195900	444938550	2910	2910	2910	2910	0
39	20250122	195800	444938550	2910	2910	2910	2910	0
40	20250122	195700	444938550	2910	2910	2910	2910	0
41	20250122	195600	444938550	2910	2910	2910	2910	0
42	20250122	195500	444938550	2910	2910	2910	2910	0
43	20250122	195400	444938550	2910	2910	2910	2910	0
44	20250122	195300	444938550	2910	2910	2910	2910	0
45	20250122	195200	444938550	2910	2910	2910	2910	0
46	20250122	195100	444938550	2910	2910	2910	2910	0
47	20250122	195000	444938550	2910	2910	2910	2910	0
48	20250122	194900	444938550	2910	2910	2910	2910	0
49	20250122	194800	444938550	2910	2910	2910	2910	0
50	20250122	194700	444938550	2910	2910	2910	2910	0
51	20250122	194600	444938550	2910	2910	2910	2910	0
52	20250122	194500	444938550	2910	2910	2910	2910	0
53	20250122	194400	444938550	2910	2910	2910	2910	0
54	20250122	194300	444938550	2910	2910	2910	2910	0
55	20250122	194200	444938550	2910	2910	2910	2910	0
56	20250122	194100	444938550	2910	2910	2910	2910	0
57	20250122	194000	444938550	2910	2910	2910	2910	0
58	20250122	193900	444938550	2910	2910	2910	2910	0
59	20250122	193800	444938550	2910	2910	2910	2910	0
60	20250122	193700	444938550	2910	2910	2910	2910	0
61	20250122	193600	444938550	2910	2910	2910	2910	0
62	20250122	193500	444938550	2910	2910	2910	2910	1358
63	20250122	193400	444938550	2910	2910	2910	2910	0
64	20250122	193300	444938550	2910	2910	2910	2910	0
65	20250122	193200	444938550	2910	2910	2910	2910	0
66	20250122	193100	444938550	2910	2910	2910	2910	0
67	20250122	193000	444938550	2910	2910	2910	2910	0
68	20250122	192900	444938550	2910	2910	2910	2910	0
69	20250122	192800	444938550	2910	2910	2910	2910	0
70	20250122	192700	444938550	2910	2910	2910	2910	0
71	20250122	192600	444938550	2910	2910	2910	2910	0
72	20250122	192500	444938550	2910	2910	2910	2910	0
73	20250122	192400	444938550	2910	2910	2910	2910	0
74	20250122	192300	444938550	2910	2910	2910	2910	0
75	20250122	192200	444938550	2910	2910	2910	2910	0
76	20250122	192100	444938550	2910	2910	2910	2910	0
77	20250122	192000	444938550	2910	2910	2910	2910	0
78	20250122	191900	444938550	2910	2910	2910	2910	0
79	20250122	191800	444938550	2910	2910	2910	2910	0
80	20250122	191700	444938550	2910	2910	2910	2910	0
81	20250122	191600	444938550	2910	2910	2910	2910	0
82	20250122	191500	444938550	2910	2910	2910	2910	0
83	20250122	191400	444938550	2910	2910	2910	2910	0
84	20250122	191300	444938550	2910	2910	2910	2910	0
85	20250122	191200	444938550	2910	2910	2910	2910	0
86	20250122	191100	444938550	2910	2910	2910	2910	0
87	20250122	191000	444938550	2910	2910	2910	2910	0
88	20250122	190900	444938550	2910	2910	2910	2910	0
89	20250122	190800	444938550	2910	2910	2910	2910	0
90	20250122	190700	444938550	2910	2910	2910	2910	0
91	20250122	190600	444938550	2910	2910	2910	2910	0
92	20250122	190500	444938550	2910	2910	2910	2910	1358
93	20250122	190400	444938550	2910	2910	2910	2910	0
94	20250122	190300	444938550	2910	2910	2910	2910	0
95	20250122	190200	444938550	2910	2910	2910	2910	0
96	20250122	190100	444938550	2910	2910	2910	2910	0
97	20250122	190000	444938550	2910	2910	2910	2910	0
98	20250122	185900	444938550	2910	2910	2910	2910	0
99	20250122	185800	444938550	2910	2910	2910	2910	0
100	20250122	185700	444938550	2910	2910	2910	2910	0
101	20250122	185600	444938550	2910	2910	2910	2910	0
102	20250122	185500	444938550	2910	2910	2910	2910	0
103	20250122	185400	444938550	2910	2910	2910	2910	0
104	20250122	185300	444938550	2910	2910	2910	2910	0
105	20250122	185200	444938550	2910	2910	2910	2910	0
106	20250122	185100	444938550	2910	2910	2910	2910	0
107	20250122	185000	444938550	2910	2910	2910	2910	0
108	20250122	184900	444938550	2910	2910	2910	2910	0
109	20250122	184800	444938550	2910	2910	2910	2910	0
110	20250122	184700	444938550	2910	2910	2910	2910	0
111	20250122	184600	444938550	2910	2910	2910	2910	0
112	20250122	184500	444938550	2910	2910	2910	2910	0
113	20250122	184400	444938550	2910	2910	2910	2910	0
114	20250122	184300	444938550	2910	2910	2910	2910	0
115	20250122	184200	444938550	2910	2910	2910	2910	0
116	20250122	184100	444938550	2910	2910	2910	2910	0
117	20250122	184000	444938550	2910	2910	2910	2910	0
118	20250122	183900	444938550	2910	2910	2910	2910	0
119	20250122	183800	444938550	2910	2910	2910	2910	0
120	20250122	183700	444938550	2910	2910	2910	2910	0
121	20250122	183600	444938550	2910	2910	2910	2910	0
122	20250122	183500	444938550	2910	2910	2910	2910	1358
123	20250122	183400	444938550	2910	2910	2910	2910	0
124	20250122	183300	444938550	2910	2910	2910	2910	0
125	20250122	183200	444938550	2910	2910	2910	2910	0
126	20250122	183100	444938550	2910	2910	2910	2910	0
127	20250122	183000	444938550	2910	2910	2910	2910	0
128	20250122	182900	444938550	2910	2910	2910	2910	0
129	20250122	182800	444938550	2910	2910	2910	2910	0
130	20250122	182700	444938550	2910	2910	2910	2910	0
131	20250122	182600	444938550	2910	2910	2910	2910	0
132	20250122	182500	444938550	2910	2910	2910	2910	0
133	20250122	182400	444938550	2910	2910	2910	2910	0
134	20250122	182300	444938550	2910	2910	2910	2910	0
135	20250122	182200	444938550	2910	2910	2910	2910	0
136	20250122	182100	444938550	2910	2910	2910	2910	0
137	20250122	182000	444938550	2910	2910	2910	2910	0
138	20250122	181900	444938550	2910	2910	2910	2910	0
139	20250122	181800	444938550	2910	2910	2910	2910	0
140	20250122	181700	444938550	2910	2910	2910	2910	0
141	20250122	181600	444938550	2910	2910	2910	2910	0
142	20250122	181500	444938550	2910	2910	2910	2910	0
143	20250122	181400	444938550	2910	2910	2910	2910	0
144	20250122	181300	444938550	2910	2910	2910	2910	0
145	20250122	181200	444938550	2910	2910	2910	2910	0
146	20250122	181100	444938550	2910	2910	2910	2910	0
147	20250122	181000	444938550	2910	2910	2910	2910	0
148	20250122	180900	444938550	2910	2910	2910	2910	0
149	20250122	180800	444938550	2910	2910	2910	2910	0
150	20250122	180700	444938550	2910	2910	2910	2910	0
151	20250122	180600	444938550	2910	2910	2910	2910	0
152	20250122	180500	444938550	2910	2910	2910	2910	1358
153	20250122	180400	444938550	2910	2910	2910	2910	0
154	20250122	180300	444938550	2910	2910	2910	2910	0
155	20250122	180200	444938550	2910	2910	2910	2910	0
156	20250122	180100	444938550	2910	2910	2910	2910	0
157	20250122	180000	444938550	2910	2910	2910	2910	0
158	20250122	175900	444938550	2910	2910	2910	2910	0
159	20250122	175800	444938550	2910	2910	2910	2910	0
160	20250122	175700	444938550	2910	2910	2910	2910	0
161	20250122	175600	444938550	2910	2910	2910	2910	0
162	20250122	175500	444938550	2910	2910	2910	2910	0
163	20250122	175400	444938550	2910	2910	2910	2910	0
164	20250122	175300	444938550	2910	2910	2910	2910	0
165	20250122	175200	444938550	2910	2910	2910	2910	0
166	20250122	175100	444938550	2910	2910	2910	2910	0
167	20250122	175000	444938550	2910	2910	2910	2910	0
168	20250122	174900	444938550	2910	2910	2910	2910	0
169	20250122	174800	444938550	2910	2910	2910	2910	0
170	20250122	174700	444938550	2910	2910	2910	2910	0
171	20250122	174600	444938550	2910	2910	2910	2910	0
172	20250122	174500	444938550	2910	2910	2910	2910	0
173	20250122	174400	444938550	2910	2910	2910	2910	0
174	20250122	174300	444938550	2910	2910	2910	2910	0
175	20250122	174200	444938550	2910	2910	2910	2910	0
176	20250122	174100	444938550	2910	2910	2910	2910	0
177	20250122	174000	444938550	2910	2910	2910	2910	0
178	20250122	173900	444938550	2910	2910	2910	2910	0
179	20250122	173800	444938550	2910	2910	2910	2910	0
180	20250122	173700	444938550	2910	2910	2910	2910	0
181	20250122	173600	444938550	2910	2910	2910	2910	0
182	20250122	173500	444938550	2910	2910	2910	2910	1358
183	20250122	173400	444938550	2910	2910	2910	2910	0
184	20250122	173300	444938550	2910	2910	2910	2910	0
185	20250122	173200	444938550	2910	2910	2910	2910	0
186	20250122	173100	444938550	2910	2910	2910	2910	0
187	20250122	173000	444938550	2910	2910	2910	2910	0
188	20250122	172900	444938550	2910	2910	2910	2910	0
189	20250122	172800	444938550	2910	2910	2910	2910	0
190	20250122	172700	444938550	2910	2910	2910	2910	0
191	20250122	172600	444938550	2910	2910	2910	2910	0
192	20250122	172500	444938550	2910	2910	2910	2910	0
193	20250122	172400	444938550	2910	2910	2910	2910	0
194	20250122	172300	444938550	2910	2910	2910	2910	0
195	20250122	172200	444938550	2910	2910	2910	2910	0
196	20250122	172100	444938550	2910	2910	2910	2910	0
197	20250122	172000	444938550	2910	2910	2910	2910	0
198	20250122	171900	444938550	2910	2910	2910	2910	0
199	20250122	171800	444938550	2910	2910	2910	2910	0
200	20250122	171700	444938550	2910	2910	2910	2910	0
201	20250122	171600	444938550	2910	2910	2910	2910	0
202	20250122	171500	444938550	2910	2910	2910	2910	0
203	20250122	171400	444938550	2910	2910	2910	2910	0
204	20250122	171300	444938550	2910	2910	2910	2910	0
205	20250122	171200	444938550	2910	2910	2910	2910	0
206	20250122	171100	444938550	2910	2910	2910	2910	0
207	20250122	171000	444938550	2910	2910	2910	2910	0
208	20250122	170900	444938550	2910	2910	2910	2910	0
209	20250122	170800	444938550	2910	2910	2910	2910	0
210	20250122	170700	444938550	2910	2910	2910	2910	0
211	20250122	170600	444938550	2910	2910	2910	2910	0
212	20250122	170500	444938550	2910	2910	2910	2910	1358
213	20250122	170400	444938550	2910	2910	2910	2910	0
214	20250122	170300	444938550	2910	2910	2910	2910	0
215	20250122	170200	444938550	2910	2910	2910	2910	0
216	20250122	170100	444938550	2910	2910	2910	2910	0
217	20250122	170000	444938550	2910	2910	2910	2910	0
218	20250122	165900	444938550	2910	2910	2910	2910	0
219	20250122	165800	444938550	2910	2910	2910	2910	0
220	20250122	165700	444938550	2910	2910	2910	2910	0
221	20250122	165600	444938550	2910	2910	2910	2910	0
222	20250122	165500	444938550	2910	2910	2910	2910	0
223	20250122	165400	444938550	2910	2910	2910	2910	0
224	20250122	165300	444938550	2910	2910	2910	2910	0
225	20250122	165200	444938550	2910	2910	2910	2910	0
226	20250122	165100	444938550	2910	2910	2910	2910	0
227	20250122	165000	444938550	2910	2910	2910	2910	0
228	20250122	164900	444938550	2910	2910	2910	2910	0
229	20250122	164800	444938550	2910	2910	2910	2910	0
230	20250122	164700	444938550	2910	2910	2910	2910	0
231	20250122	164600	444938550	2910	2910	2910	2910	0
232	20250122	164500	444938550	2910	2910	2910	2910	0
233	20250122	164400	444938550	2910	2910	2910	2910	0
234	20250122	164300	444938550	2910	2910	2910	2910	0
235	20250122	164200	444938550	2910	2910	2910	2910	0
236	20250122	164100	444938550	2910	2910	2910	2910	0
237	20250122	164000	444938550	2910	2910	2910	2910	0
238	20250122	163900	444938550	2910	2910	2910	2910	0
239	20250122	163800	444938550	2910	2910	2910	2910	0
240	20250122	163700	444938550	2910	2910	2910	2910	0
241	20250122	163600	444938550	2910	2910	2910	2910	0
242	20250122	163500	444938550	2910	2910	2910	2910	1358
243	20250122	163400	444938550	2910	2910	2910	2910	0
244	20250122	163300	444938550	2910	2910	2910	2910	0
245	20250122	163200	444938550	2910	2910	2910	2910	0
246	20250122	163100	444938550	2910	2910	2910	2910	0
247	20250122	163000	444938550	2910	2910	2910	2910	0
248	20250122	162900	444938550	2910	2910	2910	2910	0
249	20250122	162800	444938550	2910	2910	2910	2910	0
250	20250122	162700	444938550	2910	2910	2910	2910	0
251	20250122	162600	444938550	2910	2910	2910	2910	0
252	20250122	162500	444938550	2910	2910	2910	2910	0
253	20250122	162400	444938550	2910	2910	2910	2910	0
254	20250122	162300	444938550	2910	2910	2910	2910	0
255	20250122	162200	444938550	2910	2910	2910	2910	0
256	20250122	162100	444938550	2910	2910	2910	2910	0
257	20250122	162000	444938550	2910	2910	2910	2910	0
258	20250122	161900	444938550	2910	2910	2910	2910	0
259	20250122	161800	444938550	2910	2910	2910	2910	0
260	20250122	161700	444938550	2910	2910	2910	2910	0
261	20250122	161600	444938550	2910	2910	2910	2910	0
262	20250122	161500	444938550	2910	2910	2910	2910	0
263	20250122	161400	444938550	2910	2910	2910	2910	0
264	20250122	161300	444938550	2910	2910	2910	2910	0
265	20250122	161200	444938550	2910	2910	2910	2910	0
266	20250122	161100	444938550	2910	2910	2910	2910	0
267	20250122	161000	444938550	2910	2910	2910	2910	0
268	20250122	160900	444938550	2910	2910	2910	2910	0
269	20250122	160800	444938550	2910	2910	2910	2910	0
270	20250122	160700	444938550	2910	2910	2910	2910	0
271	20250122	160600	444938550	2910	2910	2910	2910	0
272	20250122	160500	444938550	2910	2910	2910	2910	1358
273	20250122	160400	444938550	2910	2910	2910	2910	0
274	20250122	160300	444938550	2910	2910	2910	2910	0
275	20250122	160200	444938550	2910	2910	2910	2910	0
276	20250122	160100	444938550	2910	2910	2910	2910	0
277	20250122	160000	444938550	2910	2910	2910	2910	0
278	20250122	155900	444938550	2910	2910	2910	2910	0
279	20250122	155800	444938550	2910	2910	2910	2910	0
280	20250122	155700	444938550	2910	2910	2910	2910	0
281	20250122	155600	444938550	2910	2910	2910	2910	0
282	20250122	155500	444938550	2910	2910	2910	2910	0
283	20250122	155400	444938550	2910	2910	2910	2910	0
284	20250122	155300	444938550	2910	2910	2910	2910	0
285	20250122	155200	444938550	2910	2910	2910	2910	0
286	20250122	155100	444938550	2910	2910	2910	2910	0
287	20250122	155000	444938550	2910	2910	2910	2910	0
288	20250122	154900	444938550	2910	2910	2910	2910	0
289	20250122	154800	444938550	2910	2910	2910	2910	0
290	20250122	154700	444938550	2910	2910	2910	2910	0
291	20250122	154600	444938550	2910	2910	2910	2910	0
292	20250122	154500	444938550	2910	2910	2910	2910	0
293	20250122	154400	444938550	2910	2910	2910	2910	0
294	20250122	154300	444938550	2910	2910	2910	2910	0
295	20250122	154200	444938550	2910	2910	2910	2910	0
296	20250122	154100	444938550	2910	2910	2910	2910	0
297	20250122	154000	444938550	2910	2910	2910	2910	0
298	20250122	153900	444938550	2910	2910	2910	2910	0
299	20250122	153800	444938550	2910	2910	2910	2910	0
300	20250122	153700	444938550	2910	2910	2910	2910	0
301	20250122	153600	444938550	2910	2910	2910	2910	0
302	20250122	153500	444938550	2910	2910	2910	2910	1358
303	20250122	153400	444938550	2910	2910	2910	2910	0
304	20250122	153300	444938550	2910	2910	2910	2910	0
305	20250122	153200	444938550	2910	2910	2910	2910	0
306	20250122	153100	444938550	2910	2910	2910	2910	0
307	20250122	153000	444938550	2910	2910	2910	2910	1358
308	20250122	152900	440986770	2920	2920	2920	2920	0
309	20250122	152800	440986770	2920	2920	2920	2920	0
310	20250122	152700	440986770	2920	2920	2920	2920	0
311	20250122	152600	440986770	2920	2920	2920	2920	0
312	20250122	152500	440986770	2920	2920	2920	2920	0
313	20250122	152400	440986770	2920	2920	2920	2920	0
314	20250122	152300	440986770	2920	2920	2920	2920	0
315	20250122	152200	440986770	2920	2920	2920	2920	0
316	20250122	152100	440986770	2920	2920	2920	2920	0
317	20250122	152000	440986770	2920	2920	2920	2920	0
318	20250122	151900	440986770	2920	2910	2920	2910	418
319	20250122	151800	439768190	2900	2900	2900	2900	1
320	20250122	151700	439765290	2895	2895	2895	2895	0
321	20250122	151600	439765290	2895	2895	2895	2895	0
322	20250122	151500	439765290	2895	2900	2900	2895	1133
323	20250122	151400	436481875	2915	2915	2915	2915	5
324	20250122	151300	436467300	2900	2900	2900	2900	0
325	20250122	151200	436467300	2900	2900	2900	2900	0
326	20250122	151100	436467300	2900	2900	2900	2900	131
327	20250122	151000	436087400	2905	2910	2915	2900	800
328	20250122	150900	433764520	2905	2905	2905	2905	4
329	20250122	150800	433752900	2920	2915	2920	2915	14
330	20250122	150700	433712080	2905	2910	2910	2905	53
331	20250122	150600	433557985	2910	2910	2910	2910	0
332	20250122	150500	433557985	2910	2910	2910	2910	97
333	20250122	150400	433275715	2910	2910	2910	2910	5
334	20250122	150300	433261165	2910	2910	2910	2910	385
335	20250122	150200	432140815	2910	2910	2910	2910	63
336	20250122	150100	431957485	2925	2925	2925	2925	85
337	20250122	150000	431708860	2925	2925	2925	2925	56
338	20250122	145900	431545060	2910	2925	2925	2910	39
339	20250122	145800	431431000	2925	2925	2925	2925	100
340	20250122	145700	431138500	2925	2925	2925	2925	300
341	20250122	145600	430261000	2930	2925	2930	2925	584
342	20250122	145500	428552790	2925	2925	2925	2925	0
343	20250122	145400	428552790	2925	2925	2925	2925	128
344	20250122	145300	428178390	2920	2920	2920	2920	60
345	20250122	145200	428003190	2925	2925	2925	2925	34
346	20250122	145100	427903740	2925	2925	2925	2925	1
347	20250122	145000	427900815	2925	2925	2925	2925	0
348	20250122	144900	427900815	2925	2920	2925	2920	136
349	20250122	144800	427503515	2920	2920	2920	2920	1
350	20250122	144700	427500595	2920	2920	2920	2920	856
351	20250122	144600	425001075	2920	2920	2920	2920	0
352	20250122	144500	425001075	2920	2920	2920	2920	0
353	20250122	144400	425001075	2920	2920	2920	2920	52
354	20250122	144300	424849235	2920	2920	2920	2920	357
355	20250122	144200	423806795	2920	2920	2920	2920	0
356	20250122	144100	423806795	2920	2920	2920	2920	0
357	20250122	144000	423806795	2920	2920	2920	2920	0
358	20250122	143900	423806795	2920	2920	2920	2920	0
359	20250122	143800	423806795	2920	2920	2920	2920	0
360	20250122	143700	423806795	2920	2920	2920	2920	0
361	20250122	143600	423806795	2920	2905	2920	2905	39
362	20250122	143500	423693215	2915	2915	2915	2915	0
363	20250122	143400	423693215	2915	2915	2915	2915	304
364	20250122	143300	422807055	2920	2920	2920	2920	0
365	20250122	143200	422807055	2920	2920	2920	2920	0
366	20250122	143100	422807055	2920	2920	2920	2920	0
367	20250122	143000	422807055	2920	2920	2920	2920	0
368	20250122	142900	422807055	2920	2910	2920	2910	141
369	20250122	142800	422396075	2925	2925	2925	2925	67
370	20250122	142700	422200100	2935	2935	2935	2935	0
371	20250122	142600	422200100	2935	2935	2935	2935	0
372	20250122	142500	422200100	2935	2935	2935	2935	0
373	20250122	142400	422200100	2935	2935	2935	2935	0
374	20250122	142300	422200100	2935	2910	2935	2910	1032
375	20250122	142200	419195425	2910	2905	2910	2905	124
376	20250122	142100	418834930	2905	2905	2905	2905	1000
377	20250122	142000	415929930	2905	2900	2905	2900	700
378	20250122	141900	413899855	2895	2895	2895	2895	25
379	20250122	141800	413827480	2900	2900	2900	2900	100
380	20250122	141700	413537480	2900	2900	2900	2900	37
381	20250122	141600	413430180	2900	2900	2900	2900	0
382	20250122	141500	413430180	2900	2900	2900	2900	150
383	20250122	141400	412995180	2900	2900	2900	2900	70
384	20250122	141300	412792180	2895	2895	2900	2895	82
385	20250122	141200	412554765	2895	2905	2905	2895	85
386	20250122	141100	412308040	2905	2905	2905	2905	0
387	20250122	141000	412308040	2905	2905	2905	2905	0
388	20250122	140900	412308040	2905	2905	2905	2905	0
389	20250122	140800	412308040	2905	2905	2905	2905	21
390	20250122	140700	412247035	2900	2900	2900	2900	0
391	20250122	140600	412247035	2900	2900	2900	2900	1500
392	20250122	140500	407897035	2900	2900	2900	2900	0
393	20250122	140400	407897035	2900	2900	2900	2900	0
394	20250122	140300	407897035	2900	2895	2900	2895	56
395	20250122	140200	407734645	2890	2890	2890	2890	0
396	20250122	140100	407734645	2890	2885	2890	2885	210
397	20250122	140000	407128745	2885	2885	2885	2885	30
398	20250122	135900	407042195	2885	2885	2885	2885	1
399	20250122	135800	407039310	2900	2900	2900	2900	0
400	20250122	135700	407039310	2900	2900	2900	2900	0
401	20250122	135600	407039310	2900	2900	2900	2900	551
402	20250122	135500	405441410	2885	2885	2885	2885	68
403	20250122	135400	405245230	2895	2895	2895	2895	0
404	20250122	135300	405245230	2895	2885	2895	2880	318
405	20250122	135200	404329010	2895	2895	2895	2895	2
406	20250122	135100	404323220	2900	2900	2900	2900	0
407	20250122	135000	404323220	2900	2900	2900	2900	0
408	20250122	134900	404323220	2900	2900	2900	2900	0
409	20250122	134800	404323220	2900	2900	2900	2900	288
410	20250122	134700	403488020	2900	2900	2900	2900	0
411	20250122	134600	403488020	2900	2900	2900	2900	13
412	20250122	134500	403450320	2900	2900	2900	2900	0
413	20250122	134400	403450320	2900	2900	2900	2900	121
414	20250122	134300	403099420	2900	2895	2900	2895	51
415	20250122	134200	402951710	2900	2895	2900	2895	50
416	20250122	134100	402806725	2900	2900	2900	2900	0
417	20250122	134000	402806725	2900	2895	2900	2895	666
418	20250122	133900	400878610	2895	2895	2895	2895	47
419	20250122	133800	400742545	2875	2880	2880	2875	960
420	20250122	133700	397978775	2880	2885	2885	2880	299
421	20250122	133600	397116925	2890	2890	2890	2890	0
422	20250122	133500	397116925	2890	2890	2890	2890	2
423	20250122	133400	397111145	2880	2880	2880	2880	0
424	20250122	133300	397111145	2880	2880	2880	2880	0
425	20250122	133200	397111145	2880	2880	2880	2880	0
426	20250122	133100	397111145	2880	2880	2880	2880	0
427	20250122	133000	397111145	2880	2880	2880	2880	0
428	20250122	132900	397111145	2880	2880	2880	2880	0
429	20250122	132800	397111145	2880	2880	2880	2880	0
430	20250122	132700	397111145	2880	2885	2885	2880	1100
431	20250122	132600	393941780	2885	2885	2885	2885	200
432	20250122	132500	393364780	2885	2900	2900	2885	1126
433	20250122	132400	390113020	2900	2900	2900	2900	2
434	20250122	132300	390107220	2900	2895	2900	2890	774
435	20250122	132200	387870240	2900	2900	2900	2900	3
436	20250122	132100	387861540	2890	2890	2890	2890	0
437	20250122	132000	387861540	2890	2890	2890	2890	2013
438	20250122	131900	382043970	2900	2900	2900	2900	0
439	20250122	131800	382043970	2900	2900	2900	2900	0
440	20250122	131700	382043970	2900	2900	2900	2900	0
441	20250122	131600	382043970	2900	2900	2900	2900	12
442	20250122	131500	382009170	2905	2900	2905	2900	168
443	20250122	131400	381521955	2895	2895	2895	2895	0
444	20250122	131300	381521955	2895	2895	2895	2895	0
445	20250122	131200	381521955	2895	2895	2895	2895	0
446	20250122	131100	381521955	2895	2895	2895	2895	10
447	20250122	131000	381493005	2895	2895	2895	2895	20
448	20250122	130900	381435105	2890	2895	2895	2890	706
449	20250122	130800	379394350	2895	2895	2895	2895	200
450	20250122	130700	378815350	2900	2900	2900	2900	0
451	20250122	130600	378815350	2900	2900	2900	2900	4
452	20250122	130500	378803750	2895	2895	2895	2895	718
453	20250122	130400	376725140	2895	2895	2895	2895	0
454	20250122	130300	376725140	2895	2895	2895	2895	0
455	20250122	130200	376725140	2895	2895	2895	2895	100
456	20250122	130100	376435640	2890	2890	2890	2890	20
457	20250122	130000	376377840	2890	2890	2890	2890	3
458	20250122	125900	376369170	2895	2895	2895	2895	268
459	20250122	125800	375593310	2900	2900	2900	2900	36
460	20250122	125700	375488910	2900	2900	2900	2900	0
461	20250122	125600	375488910	2900	2900	2900	2900	0
462	20250122	125500	375488910	2900	2900	2900	2900	0
463	20250122	125400	375488910	2900	2900	2900	2900	0
464	20250122	125300	375488910	2900	2900	2900	2900	0
465	20250122	125200	375488910	2900	2895	2900	2895	12
466	20250122	125100	375454120	2885	2885	2885	2885	20
467	20250122	125000	375396420	2885	2885	2885	2885	0
468	20250122	124900	375396420	2885	2890	2890	2885	27
469	20250122	124800	375318510	2890	2890	2890	2890	360
470	20250122	124700	374278110	2900	2900	2900	2900	0
471	20250122	124600	374278110	2900	2900	2900	2900	0
472	20250122	124500	374278110	2900	2895	2900	2895	103
473	20250122	124400	373979420	2890	2890	2890	2890	0
474	20250122	124300	373979420	2890	2890	2890	2890	30
475	20250122	124200	373892720	2900	2900	2900	2900	0
476	20250122	124100	373892720	2900	2900	2900	2900	0
477	20250122	124000	373892720	2900	2900	2900	2900	30
478	20250122	123900	373805720	2905	2905	2905	2905	0
479	20250122	123800	373805720	2905	2905	2905	2905	0
480	20250122	123700	373805720	2905	2905	2905	2905	0
481	20250122	123600	373805720	2905	2905	2905	2905	0
482	20250122	123500	373805720	2905	2905	2905	2905	0
483	20250122	123400	373805720	2905	2905	2905	2905	0
484	20250122	123300	373805720	2905	2905	2905	2905	0
485	20250122	123200	373805720	2905	2905	2905	2905	29
486	20250122	123100	373721475	2885	2885	2885	2885	0
487	20250122	123000	373721475	2885	2885	2885	2885	0
488	20250122	122900	373721475	2885	2885	2885	2885	345
489	20250122	122800	372726150	2885	2895	2895	2885	2250
490	20250122	122700	366221580	2910	2910	2910	2910	0
491	20250122	122600	366221580	2910	2910	2910	2910	1
492	20250122	122500	366218670	2895	2895	2895	2895	14
493	20250122	122400	366178140	2900	2900	2900	2900	10
494	20250122	122300	366149140	2900	2900	2900	2900	0
495	20250122	122200	366149140	2900	2900	2900	2900	0
496	20250122	122100	366149140	2900	2900	2900	2900	0
497	20250122	122000	366149140	2900	2900	2900	2900	1
498	20250122	121900	366146240	2895	2895	2895	2895	0
499	20250122	121800	366146240	2895	2895	2895	2895	0
500	20250122	121700	366146240	2895	2895	2895	2895	0
501	20250122	121600	366146240	2895	2895	2895	2895	0
502	20250122	121500	366146240	2895	2895	2895	2895	0
503	20250122	121400	366146240	2895	2895	2895	2895	0
504	20250122	121300	366146240	2895	2895	2895	2895	0
505	20250122	121200	366146240	2895	2895	2895	2895	0
506	20250122	121100	366146240	2895	2895	2895	2895	0
507	20250122	121000	366146240	2895	2895	2895	2895	133
508	20250122	120900	365761205	2895	2895	2895	2895	0
509	20250122	120800	365761205	2895	2895	2895	2895	0
510	20250122	120700	365761205	2895	2895	2895	2895	0
511	20250122	120600	365761205	2895	2895	2895	2895	0
512	20250122	120500	365761205	2895	2895	2895	2895	50
513	20250122	120400	365616455	2895	2895	2895	2895	0
514	20250122	120300	365616455	2895	2895	2895	2895	47
515	20250122	120200	365480390	2895	2895	2895	2895	0
516	20250122	120100	365480390	2895	2895	2895	2895	0
517	20250122	120000	365480390	2895	2895	2895	2895	0
518	20250122	115900	365480390	2895	2895	2895	2895	0
519	20250122	115800	365480390	2895	2895	2895	2895	235
520	20250122	115700	364800065	2895	2895	2895	2895	0
521	20250122	115600	364800065	2895	2900	2900	2895	100
522	20250122	115500	364510550	2895	2895	2895	2895	0
523	20250122	115400	364510550	2895	2900	2900	2895	10
524	20250122	115300	364481595	2895	2895	2895	2895	0
525	20250122	115200	364481595	2895	2895	2915	2895	35
526	20250122	115100	364379970	2895	2895	2895	2895	1
527	20250122	115000	364377075	2900	2900	2900	2900	456
528	20250122	114900	363054675	2900	2900	2900	2900	150
529	20250122	114800	362619675	2920	2920	2920	2920	0
530	20250122	114700	362619675	2920	2920	2920	2920	0
531	20250122	114600	362619675	2920	2910	2920	2910	19
532	20250122	114500	362564230	2900	2900	2900	2900	0
533	20250122	114400	362564230	2900	2900	2900	2900	0
534	20250122	114300	362564230	2900	2900	2900	2900	0
535	20250122	114200	362564230	2900	2900	2900	2900	5
536	20250122	114100	362549730	2900	2900	2900	2900	6
537	20250122	114000	362532330	2900	2900	2900	2900	19
538	20250122	113900	362477230	2900	2900	2900	2900	0
539	20250122	113800	362477230	2900	2900	2900	2900	0
540	20250122	113700	362477230	2900	2905	2905	2900	500
541	20250122	113600	361025425	2905	2905	2905	2905	3
542	20250122	113500	361016710	2920	2920	2920	2920	0
543	20250122	113400	361016710	2920	2915	2920	2915	15
544	20250122	113300	360972960	2905	2905	2905	2905	2
545	20250122	113200	360967150	2900	2900	2900	2900	0
546	20250122	113100	360967150	2900	2900	2900	2900	0
547	20250122	113000	360967150	2900	2900	2900	2900	0
548	20250122	112900	360967150	2900	2900	2900	2900	0
549	20250122	112800	360967150	2900	2900	2900	2900	15
550	20250122	112700	360923650	2900	2900	2900	2900	0
551	20250122	112600	360923650	2900	2900	2900	2900	0
552	20250122	112500	360923650	2900	2905	2905	2900	671
553	20250122	112400	358976680	2905	2905	2905	2905	0
554	20250122	112300	358976680	2905	2905	2905	2905	0
555	20250122	112200	358976680	2905	2905	2905	2905	0
556	20250122	112100	358976680	2905	2905	2905	2905	0
557	20250122	112000	358976680	2905	2905	2905	2905	14
558	20250122	111900	358936010	2905	2905	2905	2905	1
559	20250122	111800	358933105	2905	2905	2905	2905	27
560	20250122	111700	358854670	2905	2905	2905	2905	0
561	20250122	111600	358854670	2905	2905	2905	2905	0
562	20250122	111500	358854670	2905	2905	2905	2905	0
563	20250122	111400	358854670	2905	2905	2905	2905	58
564	20250122	111300	358686180	2905	2905	2905	2905	0
565	20250122	111200	358686180	2905	2905	2905	2905	100
566	20250122	111100	358395680	2905	2915	2915	2905	200
567	20250122	111000	357814665	2905	2905	2905	2905	11
568	20250122	110900	357782710	2925	2925	2925	2925	5
569	20250122	110800	357768085	2930	2930	2930	2930	175
570	20250122	110700	357255335	2920	2920	2920	2920	121
571	20250122	110600	356902015	2935	2935	2935	2935	0
572	20250122	110500	356902015	2935	2935	2935	2935	10
573	20250122	110400	356872665	2940	2940	2940	2940	106
574	20250122	110300	356561025	2940	2925	2940	2925	547
575	20250122	110200	354956920	2920	2900	2920	2900	813
576	20250122	110100	352592935	2900	2900	2900	2900	0
577	20250122	110000	352592935	2900	2900	2900	2900	0
578	20250122	105900	352592935	2900	2900	2900	2900	0
579	20250122	105800	352592935	2900	2900	2900	2900	0
580	20250122	105700	352592935	2900	2900	2900	2900	3
581	20250122	105600	352584235	2885	2895	2895	2885	1529
582	20250122	105500	348163390	2900	2900	2900	2900	10
583	20250122	105400	348134390	2895	2895	2895	2895	460
584	20250122	105300	346802690	2895	2895	2895	2895	46
585	20250122	105200	346669520	2895	2895	2895	2895	0
586	20250122	105100	346669520	2895	2895	2895	2895	100
587	20250122	105000	346380020	2900	2900	2900	2900	2
588	20250122	104900	346374220	2895	2895	2895	2895	0
589	20250122	104800	346374220	2895	2895	2895	2895	5
590	20250122	104700	346359745	2900	2900	2900	2900	17
591	20250122	104600	346310445	2900	2900	2900	2900	100
592	20250122	104500	346020445	2890	2890	2890	2890	0
593	20250122	104400	346020445	2890	2890	2890	2890	0
594	20250122	104300	346020445	2890	2905	2905	2890	550
595	20250122	104200	344428240	2915	2915	2915	2915	0
596	20250122	104100	344428240	2915	2915	2915	2915	20
597	20250122	104000	344369940	2890	2895	2895	2890	488
598	20250122	103900	342959085	2895	2895	2895	2895	1
599	20250122	103800	342956190	2895	2915	2915	2895	651
600	20250122	103700	341067380	2915	2915	2915	2915	4
601	20250122	103600	341055720	2930	2930	2930	2930	0
602	20250122	103500	341055720	2930	2930	2930	2930	0
603	20250122	103400	341055720	2930	2930	2930	2930	0
604	20250122	103300	341055720	2930	2930	2930	2930	0
605	20250122	103200	341055720	2930	2930	2930	2930	0
606	20250122	103100	341055720	2930	2935	2935	2900	377
607	20250122	103000	339959600	2925	2930	2935	2925	1104
608	20250122	102900	336727180	2925	2930	2930	2925	502
609	20250122	102800	335258820	2935	2935	2940	2930	1469
610	20250122	102700	330954460	2940	2935	2940	2935	120
611	20250122	102600	330602140	2935	2935	2940	2925	737
612	20250122	102500	328443615	2935	2935	2935	2935	3
613	20250122	102400	328434810	2940	2945	2945	2940	61
614	20250122	102300	328255430	2940	2930	2945	2930	1008
615	20250122	102200	325292215	2940	2930	2940	2930	509
616	20250122	102100	323795955	2940	2930	2940	2930	1550
617	20250122	102000	319245730	2935	2920	2935	2920	1571
618	20250122	101900	314642805	2920	2920	2920	2920	137
619	20250122	101800	314242765	2920	2920	2920	2920	141
620	20250122	101700	313831045	2920	2905	2920	2905	1764
621	20250122	101600	308695795	2905	2895	2905	2895	726
622	20250122	101500	306590555	2895	2890	2895	2890	3889
623	20250122	101400	295350565	2890	2890	2890	2890	106
624	20250122	101300	295044225	2890	2890	2890	2890	52
625	20250122	101200	294893945	2885	2890	2890	2885	85
626	20250122	101100	294648320	2890	2890	2890	2880	319
627	20250122	101000	293728950	2885	2885	2885	2885	1
628	20250122	100900	293726065	2880	2880	2880	2880	0
629	20250122	100800	293726065	2880	2880	2880	2880	1005
630	20250122	100700	290831665	2880	2880	2880	2880	58
631	20250122	100600	290664625	2880	2880	2880	2880	2967
632	20250122	100500	282119665	2885	2895	2895	2885	1300
633	20250122	100400	278363500	2895	2895	2895	2895	2
634	20250122	100300	278357710	2895	2895	2895	2895	0
635	20250122	100200	278357710	2895	2890	2895	2890	3
636	20250122	100100	278349030	2885	2890	2895	2885	4
637	20250122	100000	278337465	2895	2895	2895	2895	0
638	20250122	095900	278337465	2895	2900	2905	2880	3868
639	20250122	095800	267167270	2905	2905	2905	2905	2
640	20250122	095700	267161460	2900	2900	2900	2900	30
641	20250122	095600	267074460	2900	2900	2900	2900	0
642	20250122	095500	267074460	2900	2900	2900	2900	0
643	20250122	095400	267074460	2900	2900	2900	2900	62
644	20250122	095300	266894660	2900	2900	2900	2900	0
645	20250122	095200	266894660	2900	2900	2900	2900	1
646	20250122	095100	266891760	2910	2910	2910	2910	0
647	20250122	095000	266891760	2910	2910	2910	2910	0
648	20250122	094900	266891760	2910	2910	2910	2910	0
649	20250122	094800	266891760	2910	2910	2910	2910	0
650	20250122	094700	266891760	2910	2900	2910	2900	274
651	20250122	094600	266096290	2900	2900	2900	2900	3
652	20250122	094500	266087590	2900	2890	2900	2890	124
653	20250122	094400	265728350	2900	2900	2900	2900	10
654	20250122	094300	265699350	2900	2900	2900	2900	930
655	20250122	094200	263002350	2900	2900	2900	2900	0
656	20250122	094100	263002350	2900	2890	2900	2890	937
657	20250122	094000	260294390	2900	2890	2900	2890	29
658	20250122	093900	260210500	2890	2890	2890	2890	600
659	20250122	093800	258476500	2890	2890	2900	2890	263
660	20250122	093700	257716355	2900	2900	2900	2900	0
661	20250122	093600	257716355	2900	2900	2900	2900	68
662	20250122	093500	257519155	2900	2900	2900	2900	54
663	20250122	093400	257362555	2900	2905	2905	2900	105
664	20250122	093300	257057550	2910	2910	2910	2910	0
665	20250122	093200	257057550	2910	2905	2910	2890	1053
666	20250122	093100	254000075	2905	2905	2905	2905	0
667	20250122	093000	254000075	2905	2885	2905	2885	2013
668	20250122	092900	248173855	2885	2890	2890	2885	299
669	20250122	092800	247310740	2890	2890	2890	2890	10
670	20250122	092700	247281840	2885	2885	2885	2885	1134
671	20250122	092600	244010250	2890	2890	2895	2885	457
672	20250122	092500	242690630	2890	2895	2895	2890	13
673	20250122	092400	242653045	2885	2895	2895	2885	812
674	20250122	092300	240302425	2890	2890	2895	2890	300
675	20250122	092200	239434550	2895	2895	2895	2895	0
676	20250122	092100	239434550	2895	2895	2895	2895	127
677	20250122	092000	239066885	2895	2880	2895	2875	748
678	20250122	091900	236915695	2875	2890	2890	2875	1505
679	20250122	091800	232585780	2890	2890	2890	2880	1595
680	20250122	091700	227987865	2895	2900	2910	2895	200
681	20250122	091600	227408440	2895	2895	2900	2895	195
682	20250122	091500	226843905	2890	2890	2890	2890	1000
683	20250122	091400	223953905	2890	2890	2890	2890	8
684	20250122	091300	223930785	2890	2910	2910	2875	2980
685	20250122	091200	215279205	2910	2890	2910	2855	5426
686	20250122	091100	199720940	2890	2890	2890	2880	1464
687	20250122	091000	195490020	2890	2890	2890	2860	21799
688	20250122	090900	132965400	2880	2915	2915	2880	21654
689	20250122	090800	70234315	2910	2955	2965	2900	17593
690	20250122	090700	18857360	2980	2960	2980	2955	249
691	20250122	090600	18118640	2960	2960	2960	2960	1056
692	20250122	090500	14992880	2955	2970	2990	2955	1534
693	20250122	090400	10451670	2970	2970	2970	2970	581
694	20250122	090300	8726100	2970	2970	2970	2970	60
695	20250122	090200	8547900	2970	2990	2990	2950	2698
696	20250122	090100	574835	2990	3010	3010	2990	41
697	20250122	090000	451500	3010	3010	3010	3010	131