KissMeData/223250/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	204700	156521120	2990	2990	2990	2990	2399
3	20250117	204600	156521120	2990	2990	2990	2990	0
4	20250117	204500	156521120	2990	2990	2990	2990	0
5	20250117	204400	156521120	2990	2990	2990	2990	0
6	20250117	204300	156521120	2990	2990	2990	2990	0
7	20250117	204200	156521120	2990	2990	2990	2990	0
8	20250117	204100	156521120	2990	2990	2990	2990	0
9	20250117	204000	156521120	2990	2990	2990	2990	0
10	20250117	203900	156521120	2990	2990	2990	2990	0
11	20250117	203800	156521120	2990	2990	2990	2990	0
12	20250117	203700	156521120	2990	2990	2990	2990	0
13	20250117	203600	156521120	2990	2990	2990	2990	0
14	20250117	203500	156521120	2990	2990	2990	2990	0
15	20250117	203400	156521120	2990	2990	2990	2990	0
16	20250117	203300	156521120	2990	2990	2990	2990	0
17	20250117	203200	156521120	2990	2990	2990	2990	0
18	20250117	203100	156521120	2990	2990	2990	2990	0
19	20250117	203000	156521120	2990	2990	2990	2990	0
20	20250117	202900	156521120	2990	2990	2990	2990	0
21	20250117	202800	156521120	2990	2990	2990	2990	0
22	20250117	202700	156521120	2990	2990	2990	2990	0
23	20250117	202600	156521120	2990	2990	2990	2990	0
24	20250117	202500	156521120	2990	2990	2990	2990	0
25	20250117	202400	156521120	2990	2990	2990	2990	0
26	20250117	202300	156521120	2990	2990	2990	2990	0
27	20250117	202200	156521120	2990	2990	2990	2990	0
28	20250117	202100	156521120	2990	2990	2990	2990	0
29	20250117	202000	156521120	2990	2990	2990	2990	0
30	20250117	201900	156521120	2990	2990	2990	2990	0
31	20250117	201800	156521120	2990	2990	2990	2990	0
32	20250117	201700	156521120	2990	2990	2990	2990	2399
33	20250117	201600	156521120	2990	2990	2990	2990	0
34	20250117	201500	156521120	2990	2990	2990	2990	0
35	20250117	201400	156521120	2990	2990	2990	2990	0
36	20250117	201300	156521120	2990	2990	2990	2990	0
37	20250117	201200	156521120	2990	2990	2990	2990	0
38	20250117	201100	156521120	2990	2990	2990	2990	0
39	20250117	201000	156521120	2990	2990	2990	2990	0
40	20250117	200900	156521120	2990	2990	2990	2990	0
41	20250117	200800	156521120	2990	2990	2990	2990	0
42	20250117	200700	156521120	2990	2990	2990	2990	0
43	20250117	200600	156521120	2990	2990	2990	2990	0
44	20250117	200500	156521120	2990	2990	2990	2990	0
45	20250117	200400	156521120	2990	2990	2990	2990	0
46	20250117	200300	156521120	2990	2990	2990	2990	0
47	20250117	200200	156521120	2990	2990	2990	2990	0
48	20250117	200100	156521120	2990	2990	2990	2990	0
49	20250117	200000	156521120	2990	2990	2990	2990	0
50	20250117	195900	156521120	2990	2990	2990	2990	0
51	20250117	195800	156521120	2990	2990	2990	2990	0
52	20250117	195700	156521120	2990	2990	2990	2990	0
53	20250117	195600	156521120	2990	2990	2990	2990	0
54	20250117	195500	156521120	2990	2990	2990	2990	0
55	20250117	195400	156521120	2990	2990	2990	2990	0
56	20250117	195300	156521120	2990	2990	2990	2990	0
57	20250117	195200	156521120	2990	2990	2990	2990	0
58	20250117	195100	156521120	2990	2990	2990	2990	0
59	20250117	195000	156521120	2990	2990	2990	2990	0
60	20250117	194900	156521120	2990	2990	2990	2990	0
61	20250117	194800	156521120	2990	2990	2990	2990	0
62	20250117	194700	156521120	2990	2990	2990	2990	2399
63	20250117	194600	156521120	2990	2990	2990	2990	0
64	20250117	194500	156521120	2990	2990	2990	2990	0
65	20250117	194400	156521120	2990	2990	2990	2990	0
66	20250117	194300	156521120	2990	2990	2990	2990	0
67	20250117	194200	156521120	2990	2990	2990	2990	0
68	20250117	194100	156521120	2990	2990	2990	2990	0
69	20250117	194000	156521120	2990	2990	2990	2990	0
70	20250117	193900	156521120	2990	2990	2990	2990	0
71	20250117	193800	156521120	2990	2990	2990	2990	0
72	20250117	193700	156521120	2990	2990	2990	2990	0
73	20250117	193600	156521120	2990	2990	2990	2990	0
74	20250117	193500	156521120	2990	2990	2990	2990	0
75	20250117	193400	156521120	2990	2990	2990	2990	0
76	20250117	193300	156521120	2990	2990	2990	2990	0
77	20250117	193200	156521120	2990	2990	2990	2990	0
78	20250117	193100	156521120	2990	2990	2990	2990	0
79	20250117	193000	156521120	2990	2990	2990	2990	0
80	20250117	192900	156521120	2990	2990	2990	2990	0
81	20250117	192800	156521120	2990	2990	2990	2990	0
82	20250117	192700	156521120	2990	2990	2990	2990	0
83	20250117	192600	156521120	2990	2990	2990	2990	0
84	20250117	192500	156521120	2990	2990	2990	2990	0
85	20250117	192400	156521120	2990	2990	2990	2990	0
86	20250117	192300	156521120	2990	2990	2990	2990	0
87	20250117	192200	156521120	2990	2990	2990	2990	0
88	20250117	192100	156521120	2990	2990	2990	2990	0
89	20250117	192000	156521120	2990	2990	2990	2990	0
90	20250117	191900	156521120	2990	2990	2990	2990	0
91	20250117	191800	156521120	2990	2990	2990	2990	0
92	20250117	191700	156521120	2990	2990	2990	2990	2399
93	20250117	191600	156521120	2990	2990	2990	2990	0
94	20250117	191500	156521120	2990	2990	2990	2990	0
95	20250117	191400	156521120	2990	2990	2990	2990	0
96	20250117	191300	156521120	2990	2990	2990	2990	0
97	20250117	191200	156521120	2990	2990	2990	2990	0
98	20250117	191100	156521120	2990	2990	2990	2990	0
99	20250117	191000	156521120	2990	2990	2990	2990	0
100	20250117	190900	156521120	2990	2990	2990	2990	0
101	20250117	190800	156521120	2990	2990	2990	2990	0
102	20250117	190700	156521120	2990	2990	2990	2990	0
103	20250117	190600	156521120	2990	2990	2990	2990	0
104	20250117	190500	156521120	2990	2990	2990	2990	0
105	20250117	190400	156521120	2990	2990	2990	2990	0
106	20250117	190300	156521120	2990	2990	2990	2990	0
107	20250117	190200	156521120	2990	2990	2990	2990	0
108	20250117	190100	156521120	2990	2990	2990	2990	0
109	20250117	190000	156521120	2990	2990	2990	2990	0
110	20250117	185900	156521120	2990	2990	2990	2990	0
111	20250117	185800	156521120	2990	2990	2990	2990	0
112	20250117	185700	156521120	2990	2990	2990	2990	0
113	20250117	185600	156521120	2990	2990	2990	2990	0
114	20250117	185500	156521120	2990	2990	2990	2990	0
115	20250117	185400	156521120	2990	2990	2990	2990	0
116	20250117	185300	156521120	2990	2990	2990	2990	0
117	20250117	185200	156521120	2990	2990	2990	2990	0
118	20250117	185100	156521120	2990	2990	2990	2990	0
119	20250117	185000	156521120	2990	2990	2990	2990	0
120	20250117	184900	156521120	2990	2990	2990	2990	0
121	20250117	184800	156521120	2990	2990	2990	2990	0
122	20250117	184700	156521120	2990	2990	2990	2990	2399
123	20250117	184600	156521120	2990	2990	2990	2990	0
124	20250117	184500	156521120	2990	2990	2990	2990	0
125	20250117	184400	156521120	2990	2990	2990	2990	0
126	20250117	184300	156521120	2990	2990	2990	2990	0
127	20250117	184200	156521120	2990	2990	2990	2990	0
128	20250117	184100	156521120	2990	2990	2990	2990	0
129	20250117	184000	156521120	2990	2990	2990	2990	0
130	20250117	183900	156521120	2990	2990	2990	2990	0
131	20250117	183800	156521120	2990	2990	2990	2990	0
132	20250117	183700	156521120	2990	2990	2990	2990	0
133	20250117	183600	156521120	2990	2990	2990	2990	0
134	20250117	183500	156521120	2990	2990	2990	2990	0
135	20250117	183400	156521120	2990	2990	2990	2990	0
136	20250117	183300	156521120	2990	2990	2990	2990	0
137	20250117	183200	156521120	2990	2990	2990	2990	0
138	20250117	183100	156521120	2990	2990	2990	2990	0
139	20250117	183000	156521120	2990	2990	2990	2990	0
140	20250117	182900	156521120	2990	2990	2990	2990	0
141	20250117	182800	156521120	2990	2990	2990	2990	0
142	20250117	182700	156521120	2990	2990	2990	2990	0
143	20250117	182600	156521120	2990	2990	2990	2990	0
144	20250117	182500	156521120	2990	2990	2990	2990	0
145	20250117	182400	156521120	2990	2990	2990	2990	0
146	20250117	182300	156521120	2990	2990	2990	2990	0
147	20250117	182200	156521120	2990	2990	2990	2990	0
148	20250117	182100	156521120	2990	2990	2990	2990	0
149	20250117	182000	156521120	2990	2990	2990	2990	0
150	20250117	181900	156521120	2990	2990	2990	2990	0
151	20250117	181800	156521120	2990	2990	2990	2990	0
152	20250117	181700	156521120	2990	2990	2990	2990	2399
153	20250117	181600	156521120	2990	2990	2990	2990	0
154	20250117	181500	156521120	2990	2990	2990	2990	0
155	20250117	181400	156521120	2990	2990	2990	2990	0
156	20250117	181300	156521120	2990	2990	2990	2990	0
157	20250117	181200	156521120	2990	2990	2990	2990	0
158	20250117	181100	156521120	2990	2990	2990	2990	0
159	20250117	181000	156521120	2990	2990	2990	2990	0
160	20250117	180900	156521120	2990	2990	2990	2990	0
161	20250117	180800	156521120	2990	2990	2990	2990	0
162	20250117	180700	156521120	2990	2990	2990	2990	0
163	20250117	180600	156521120	2990	2990	2990	2990	0
164	20250117	180500	156521120	2990	2990	2990	2990	0
165	20250117	180400	156521120	2990	2990	2990	2990	0
166	20250117	180300	156521120	2990	2990	2990	2990	0
167	20250117	180200	156521120	2990	2990	2990	2990	0
168	20250117	180100	156521120	2990	2990	2990	2990	0
169	20250117	180000	156521120	2990	2990	2990	2990	0
170	20250117	175900	156521120	2990	2990	2990	2990	0
171	20250117	175800	156521120	2990	2990	2990	2990	0
172	20250117	175700	156521120	2990	2990	2990	2990	0
173	20250117	175600	156521120	2990	2990	2990	2990	0
174	20250117	175500	156521120	2990	2990	2990	2990	0
175	20250117	175400	156521120	2990	2990	2990	2990	0
176	20250117	175300	156521120	2990	2990	2990	2990	0
177	20250117	175200	156521120	2990	2990	2990	2990	0
178	20250117	175100	156521120	2990	2990	2990	2990	0
179	20250117	175000	156521120	2990	2990	2990	2990	0
180	20250117	174900	156521120	2990	2990	2990	2990	0
181	20250117	174800	156521120	2990	2990	2990	2990	0
182	20250117	174700	156521120	2990	2990	2990	2990	2399
183	20250117	174600	156521120	2990	2990	2990	2990	0
184	20250117	174500	156521120	2990	2990	2990	2990	0
185	20250117	174400	156521120	2990	2990	2990	2990	0
186	20250117	174300	156521120	2990	2990	2990	2990	0
187	20250117	174200	156521120	2990	2990	2990	2990	0
188	20250117	174100	156521120	2990	2990	2990	2990	0
189	20250117	174000	156521120	2990	2990	2990	2990	0
190	20250117	173900	156521120	2990	2990	2990	2990	0
191	20250117	173800	156521120	2990	2990	2990	2990	0
192	20250117	173700	156521120	2990	2990	2990	2990	0
193	20250117	173600	156521120	2990	2990	2990	2990	0
194	20250117	173500	156521120	2990	2990	2990	2990	0
195	20250117	173400	156521120	2990	2990	2990	2990	0
196	20250117	173300	156521120	2990	2990	2990	2990	0
197	20250117	173200	156521120	2990	2990	2990	2990	0
198	20250117	173100	156521120	2990	2990	2990	2990	0
199	20250117	173000	156521120	2990	2990	2990	2990	0
200	20250117	172900	156521120	2990	2990	2990	2990	0
201	20250117	172800	156521120	2990	2990	2990	2990	0
202	20250117	172700	156521120	2990	2990	2990	2990	0
203	20250117	172600	156521120	2990	2990	2990	2990	0
204	20250117	172500	156521120	2990	2990	2990	2990	0
205	20250117	172400	156521120	2990	2990	2990	2990	0
206	20250117	172300	156521120	2990	2990	2990	2990	0
207	20250117	172200	156521120	2990	2990	2990	2990	0
208	20250117	172100	156521120	2990	2990	2990	2990	0
209	20250117	172000	156521120	2990	2990	2990	2990	0
210	20250117	171900	156521120	2990	2990	2990	2990	0
211	20250117	171800	156521120	2990	2990	2990	2990	0
212	20250117	171700	156521120	2990	2990	2990	2990	2399
213	20250117	171600	156521120	2990	2990	2990	2990	0
214	20250117	171500	156521120	2990	2990	2990	2990	0
215	20250117	171400	156521120	2990	2990	2990	2990	0
216	20250117	171300	156521120	2990	2990	2990	2990	0
217	20250117	171200	156521120	2990	2990	2990	2990	0
218	20250117	171100	156521120	2990	2990	2990	2990	0
219	20250117	171000	156521120	2990	2990	2990	2990	0
220	20250117	170900	156521120	2990	2990	2990	2990	0
221	20250117	170800	156521120	2990	2990	2990	2990	0
222	20250117	170700	156521120	2990	2990	2990	2990	0
223	20250117	170600	156521120	2990	2990	2990	2990	0
224	20250117	170500	156521120	2990	2990	2990	2990	0
225	20250117	170400	156521120	2990	2990	2990	2990	0
226	20250117	170300	156521120	2990	2990	2990	2990	0
227	20250117	170200	156521120	2990	2990	2990	2990	0
228	20250117	170100	156521120	2990	2990	2990	2990	0
229	20250117	170000	156521120	2990	2990	2990	2990	0
230	20250117	165900	156521120	2990	2990	2990	2990	0
231	20250117	165800	156521120	2990	2990	2990	2990	0
232	20250117	165700	156521120	2990	2990	2990	2990	0
233	20250117	165600	156521120	2990	2990	2990	2990	0
234	20250117	165500	156521120	2990	2990	2990	2990	0
235	20250117	165400	156521120	2990	2990	2990	2990	0
236	20250117	165300	156521120	2990	2990	2990	2990	0
237	20250117	165200	156521120	2990	2990	2990	2990	0
238	20250117	165100	156521120	2990	2990	2990	2990	0
239	20250117	165000	156521120	2990	2990	2990	2990	0
240	20250117	164900	156521120	2990	2990	2990	2990	0
241	20250117	164800	156521120	2990	2990	2990	2990	0
242	20250117	164700	156521120	2990	2990	2990	2990	2399
243	20250117	164600	156521120	2990	2990	2990	2990	0
244	20250117	164500	156521120	2990	2990	2990	2990	0
245	20250117	164400	156521120	2990	2990	2990	2990	0
246	20250117	164300	156521120	2990	2990	2990	2990	0
247	20250117	164200	156521120	2990	2990	2990	2990	0
248	20250117	164100	156521120	2990	2990	2990	2990	0
249	20250117	164000	156521120	2990	2990	2990	2990	0
250	20250117	163900	156521120	2990	2990	2990	2990	0
251	20250117	163800	156521120	2990	2990	2990	2990	0
252	20250117	163700	156521120	2990	2990	2990	2990	0
253	20250117	163600	156521120	2990	2990	2990	2990	0
254	20250117	163500	156521120	2990	2990	2990	2990	0
255	20250117	163400	156521120	2990	2990	2990	2990	0
256	20250117	163300	156521120	2990	2990	2990	2990	0
257	20250117	163200	156521120	2990	2990	2990	2990	0
258	20250117	163100	156521120	2990	2990	2990	2990	0
259	20250117	163000	156521120	2990	2990	2990	2990	0
260	20250117	162900	156521120	2990	2990	2990	2990	0
261	20250117	162800	156521120	2990	2990	2990	2990	0
262	20250117	162700	156521120	2990	2990	2990	2990	0
263	20250117	162600	156521120	2990	2990	2990	2990	0
264	20250117	162500	156521120	2990	2990	2990	2990	0
265	20250117	162400	156521120	2990	2990	2990	2990	0
266	20250117	162300	156521120	2990	2990	2990	2990	0
267	20250117	162200	156521120	2990	2990	2990	2990	0
268	20250117	162100	156521120	2990	2990	2990	2990	0
269	20250117	162000	156521120	2990	2990	2990	2990	0
270	20250117	161900	156521120	2990	2990	2990	2990	0
271	20250117	161800	156521120	2990	2990	2990	2990	0
272	20250117	161700	156521120	2990	2990	2990	2990	2399
273	20250117	161600	156521120	2990	2990	2990	2990	0
274	20250117	161500	156521120	2990	2990	2990	2990	0
275	20250117	161400	156521120	2990	2990	2990	2990	0
276	20250117	161300	156521120	2990	2990	2990	2990	0
277	20250117	161200	156521120	2990	2990	2990	2990	0
278	20250117	161100	156521120	2990	2990	2990	2990	0
279	20250117	161000	156521120	2990	2990	2990	2990	0
280	20250117	160900	156521120	2990	2990	2990	2990	0
281	20250117	160800	156521120	2990	2990	2990	2990	0
282	20250117	160700	156521120	2990	2990	2990	2990	0
283	20250117	160600	156521120	2990	2990	2990	2990	0
284	20250117	160500	156521120	2990	2990	2990	2990	0
285	20250117	160400	156521120	2990	2990	2990	2990	0
286	20250117	160300	156521120	2990	2990	2990	2990	0
287	20250117	160200	156521120	2990	2990	2990	2990	0
288	20250117	160100	156521120	2990	2990	2990	2990	0
289	20250117	160000	156521120	2990	2990	2990	2990	0
290	20250117	155900	156521120	2990	2990	2990	2990	0
291	20250117	155800	156521120	2990	2990	2990	2990	0
292	20250117	155700	156521120	2990	2990	2990	2990	0
293	20250117	155600	156521120	2990	2990	2990	2990	0
294	20250117	155500	156521120	2990	2990	2990	2990	0
295	20250117	155400	156521120	2990	2990	2990	2990	0
296	20250117	155300	156521120	2990	2990	2990	2990	0
297	20250117	155200	156521120	2990	2990	2990	2990	0
298	20250117	155100	156521120	2990	2990	2990	2990	0
299	20250117	155000	156521120	2990	2990	2990	2990	0
300	20250117	154900	156521120	2990	2990	2990	2990	0
301	20250117	154800	156521120	2990	2990	2990	2990	0
302	20250117	154700	156521120	2990	2990	2990	2990	2399
303	20250117	154600	156521120	2990	2990	2990	2990	0
304	20250117	154500	156521120	2990	2990	2990	2990	0
305	20250117	154400	156521120	2990	2990	2990	2990	0
306	20250117	154300	156521120	2990	2990	2990	2990	0
307	20250117	154200	156521120	2990	2990	2990	2990	0
308	20250117	154100	156521120	2990	2990	2990	2990	0
309	20250117	154000	156521120	2990	2990	2990	2990	0
310	20250117	153900	156521120	2990	2990	2990	2990	0
311	20250117	153800	156521120	2990	2990	2990	2990	0
312	20250117	153700	156521120	2990	2990	2990	2990	0
313	20250117	153600	156521120	2990	2990	2990	2990	0
314	20250117	153500	156521120	2990	2990	2990	2990	0
315	20250117	153400	156521120	2990	2990	2990	2990	0
316	20250117	153300	156521120	2990	2990	2990	2990	0
317	20250117	153200	156521120	2990	2990	2990	2990	0
318	20250117	153100	156521120	2990	2990	2990	2990	0
319	20250117	153000	156521120	2990	2990	2990	2990	2399
320	20250117	152900	149348110	3000	3000	3000	3000	0
321	20250117	152800	149348110	3000	3000	3000	3000	0
322	20250117	152700	149348110	3000	3000	3000	3000	0
323	20250117	152600	149348110	3000	3000	3000	3000	0
324	20250117	152500	149348110	3000	3000	3000	3000	0
325	20250117	152400	149348110	3000	3000	3000	3000	0
326	20250117	152300	149348110	3000	3000	3000	3000	0
327	20250117	152200	149348110	3000	3000	3000	3000	0
328	20250117	152100	149348110	3000	3000	3000	3000	0
329	20250117	152000	149348110	3000	3000	3000	3000	0
330	20250117	151900	149348110	3000	3000	3000	3000	78
331	20250117	151800	149114110	3000	3000	3000	3000	24
332	20250117	151700	149042110	3000	3000	3000	2995	62
333	20250117	151600	148856280	2995	2995	2995	2995	166
334	20250117	151500	148359110	2995	2995	2995	2995	486
335	20250117	151400	146903540	2990	2990	2990	2990	0
336	20250117	151300	146903540	2990	2990	2990	2990	0
337	20250117	151200	146903540	2990	2990	2990	2990	1
338	20250117	151100	146900550	2995	2995	2995	2995	0
339	20250117	151000	146900550	2995	2995	2995	2995	0
340	20250117	150900	146900550	2995	2995	2995	2995	0
341	20250117	150800	146900550	2995	2995	2995	2995	0
342	20250117	150700	146900550	2995	2995	2995	2995	0
343	20250117	150600	146900550	2995	2990	2995	2990	502
344	20250117	150500	145399565	2990	2990	2990	2990	1644
345	20250117	150400	140484005	2990	2985	2990	2985	4
346	20250117	150300	140472060	2990	2990	2990	2990	2
347	20250117	150200	140466080	2995	2995	2995	2995	1
348	20250117	150100	140463085	2985	2985	2985	2985	4
349	20250117	150000	140451145	2995	2990	2995	2990	124
350	20250117	145900	140080380	2990	2990	2990	2985	272
351	20250117	145800	139268105	2990	2990	2990	2990	621
352	20250117	145700	137411315	2990	2990	2990	2990	147
353	20250117	145600	136971785	2990	2990	2990	2990	27
354	20250117	145500	136891055	2990	2990	2990	2990	0
355	20250117	145400	136891055	2990	2990	2990	2990	0
356	20250117	145300	136891055	2990	2990	2990	2990	1146
357	20250117	145200	133464515	2990	2990	2990	2990	1
358	20250117	145100	133461525	2985	2985	2985	2985	0
359	20250117	145000	133461525	2985	2985	2985	2985	51
360	20250117	144900	133309290	2990	2990	2990	2990	10
361	20250117	144800	133279390	2985	2985	2990	2985	401
362	20250117	144700	132082400	2990	2990	2990	2990	1
363	20250117	144600	132079410	2985	2985	2985	2985	0
364	20250117	144500	132079410	2985	2990	2990	2985	212
365	20250117	144400	131446530	2990	2990	2990	2990	1
366	20250117	144300	131443540	2985	2990	2990	2985	101
367	20250117	144200	131142050	2985	2985	2985	2985	0
368	20250117	144100	131142050	2985	2985	2985	2985	362
369	20250117	144000	130061480	2985	2985	2985	2985	0
370	20250117	143900	130061480	2985	2985	2985	2985	49
371	20250117	143800	129915215	2985	2985	2985	2985	199
372	20250117	143700	129321200	2985	2985	2985	2985	1
373	20250117	143600	129318215	2980	2980	2980	2980	0
374	20250117	143500	129318215	2980	2980	2980	2980	0
375	20250117	143400	129318215	2980	2980	2980	2980	400
376	20250117	143300	128126215	2980	2985	2985	2980	1200
377	20250117	143200	124549715	2990	2990	2990	2990	0
378	20250117	143100	124549715	2990	2990	2990	2990	0
379	20250117	143000	124549715	2990	2990	2990	2990	0
380	20250117	142900	124549715	2990	2985	2990	2985	255
381	20250117	142800	123787325	2985	2985	2985	2985	0
382	20250117	142700	123787325	2985	2985	2985	2985	0
383	20250117	142600	123787325	2985	2985	2985	2985	0
384	20250117	142500	123787325	2985	2985	2985	2985	0
385	20250117	142400	123787325	2985	2980	2985	2980	498
386	20250117	142300	122301795	2985	2985	2985	2985	0
387	20250117	142200	122301795	2985	2985	2985	2985	0
388	20250117	142100	122301795	2985	2985	2985	2985	0
389	20250117	142000	122301795	2985	2985	2985	2985	0
390	20250117	141900	122301795	2985	2985	2985	2985	0
391	20250117	141800	122301795	2985	2985	2985	2985	1
392	20250117	141700	122298810	2980	2980	2980	2980	60
393	20250117	141600	122120010	2980	2980	2980	2980	0
394	20250117	141500	122120010	2980	2980	2980	2980	0
395	20250117	141400	122120010	2980	2980	2980	2980	0
396	20250117	141300	122120010	2980	2980	2980	2980	0
397	20250117	141200	122120010	2980	2980	2980	2980	0
398	20250117	141100	122120010	2980	2980	2980	2980	0
399	20250117	141000	122120010	2980	2980	2980	2980	100
400	20250117	140900	121822010	2980	2980	2980	2980	0
401	20250117	140800	121822010	2980	2980	2980	2980	100
402	20250117	140700	121524010	2975	2975	2975	2975	78
403	20250117	140600	121291960	2975	2975	2975	2975	205
404	20250117	140500	120682085	2975	2975	2975	2975	0
405	20250117	140400	120682085	2975	2975	2975	2975	205
406	20250117	140300	120072210	2980	2980	2980	2980	1
407	20250117	140200	120069230	2975	2975	2975	2975	0
408	20250117	140100	120069230	2975	2975	2975	2975	3
409	20250117	140000	120060305	2980	2975	2980	2975	31
410	20250117	135900	119968075	2980	2980	2980	2980	242
411	20250117	135800	119246915	2975	2975	2975	2975	419
412	20250117	135700	118000390	2980	2980	2980	2980	100
413	20250117	135600	117702390	2980	2980	2980	2980	0
414	20250117	135500	117702390	2980	2980	2980	2980	335
415	20250117	135400	116704090	2990	2990	2990	2990	0
416	20250117	135300	116704090	2990	2985	2990	2985	5
417	20250117	135200	116689155	2985	2985	2985	2985	0
418	20250117	135100	116689155	2985	2985	2985	2985	0
419	20250117	135000	116689155	2985	2985	2985	2985	1
420	20250117	134900	116686170	2980	2980	2980	2980	0
421	20250117	134800	116686170	2980	2980	2980	2980	44
422	20250117	134700	116555050	2985	2985	2985	2985	0
423	20250117	134600	116555050	2985	2985	2985	2985	0
424	20250117	134500	116555050	2985	2985	2985	2985	1
425	20250117	134400	116552065	2980	2980	2980	2980	100
426	20250117	134300	116254065	2975	2985	2985	2975	949
427	20250117	134200	113425825	2995	3000	3000	2990	190
428	20250117	134100	112856775	3000	3000	3000	3000	8
429	20250117	134000	112832775	3000	3000	3000	3000	5
430	20250117	133900	112817775	3000	3000	3000	3000	0
431	20250117	133800	112817775	3000	3000	3000	3000	0
432	20250117	133700	112817775	3000	2985	3000	2985	152
433	20250117	133600	112363525	2985	2985	2985	2985	50
434	20250117	133500	112214275	2985	2985	2985	2985	0
435	20250117	133400	112214275	2985	2985	2985	2985	40
436	20250117	133300	112094875	2985	2985	2985	2985	1030
437	20250117	133200	109020325	2985	2985	2985	2985	600
438	20250117	133100	107229325	2985	2980	2985	2980	260
439	20250117	133000	106454520	2975	2975	2975	2975	1
440	20250117	132900	106451545	2975	2975	2975	2975	0
441	20250117	132800	106451545	2975	2975	2975	2975	200
442	20250117	132700	105856545	2975	2975	2975	2975	0
443	20250117	132600	105856545	2975	2975	2975	2975	0
444	20250117	132500	105856545	2975	2975	2975	2975	2
445	20250117	132400	105850595	2975	2975	2975	2975	0
446	20250117	132300	105850595	2975	2975	2975	2975	0
447	20250117	132200	105850595	2975	2975	2975	2975	0
448	20250117	132100	105850595	2975	2975	2975	2975	0
449	20250117	132000	105850595	2975	2975	2975	2975	0
450	20250117	131900	105850595	2975	2975	2975	2975	0
451	20250117	131800	105850595	2975	2975	2975	2975	1
452	20250117	131700	105847620	2970	2970	2970	2970	0
453	20250117	131600	105847620	2970	2970	2970	2970	0
454	20250117	131500	105847620	2970	2970	2970	2970	0
455	20250117	131400	105847620	2970	2970	2970	2970	100
456	20250117	131300	105550620	2975	2970	2975	2970	229
457	20250117	131200	104869990	2970	2970	2970	2970	80
458	20250117	131100	104632390	2980	2980	2980	2980	0
459	20250117	131000	104632390	2980	2980	2980	2980	0
460	20250117	130900	104632390	2980	2980	2980	2980	75
461	20250117	130800	104408890	2975	2975	2975	2975	0
462	20250117	130700	104408890	2975	2975	2975	2975	500
463	20250117	130600	102921390	2975	2975	2975	2975	0
464	20250117	130500	102921390	2975	2975	2975	2975	2
465	20250117	130400	102915440	2975	2975	2975	2975	0
466	20250117	130300	102915440	2975	2975	2975	2975	1
467	20250117	130200	102912465	2970	2970	2970	2970	0
468	20250117	130100	102912465	2970	2970	2970	2970	600
469	20250117	130000	101130465	2970	2970	2970	2970	1
470	20250117	125900	101127495	2970	2970	2970	2970	0
471	20250117	125800	101127495	2970	2970	2970	2970	10
472	20250117	125700	101097795	2970	2970	2970	2970	7
473	20250117	125600	101077005	2970	2970	2970	2970	0
474	20250117	125500	101077005	2970	2970	2970	2970	0
475	20250117	125400	101077005	2970	2970	2970	2970	0
476	20250117	125300	101077005	2970	2970	2970	2970	0
477	20250117	125200	101077005	2970	2970	2970	2970	0
478	20250117	125100	101077005	2970	2970	2970	2970	0
479	20250117	125000	101077005	2970	2970	2970	2970	0
480	20250117	124900	101077005	2970	2970	2970	2970	1
481	20250117	124800	101074035	2960	2960	2960	2960	0
482	20250117	124700	101074035	2960	2960	2960	2960	6
483	20250117	124600	101056275	2970	2970	2970	2970	1
484	20250117	124500	101053305	2960	2965	2965	2960	1000
485	20250117	124400	98090185	2970	2970	2970	2970	1
486	20250117	124300	98087215	2965	2965	2965	2965	20
487	20250117	124200	98027915	2970	2970	2970	2970	0
488	20250117	124100	98027915	2970	2970	2970	2970	22
489	20250117	124000	97962575	2975	2975	2975	2975	0
490	20250117	123900	97962575	2975	2975	2975	2975	1
491	20250117	123800	97959600	2975	2975	2975	2975	0
492	20250117	123700	97959600	2975	2975	2975	2975	2
493	20250117	123600	97953650	2975	2975	2975	2975	0
494	20250117	123500	97953650	2975	2975	2975	2975	0
495	20250117	123400	97953650	2975	2975	2975	2975	0
496	20250117	123300	97953650	2975	2970	2975	2970	84
497	20250117	123200	97704165	2970	2970	2970	2970	0
498	20250117	123100	97704165	2970	2970	2970	2970	1
499	20250117	123000	97701195	2965	2965	2965	2965	203
500	20250117	122900	97099300	2970	2970	2970	2970	0
501	20250117	122800	97099300	2970	2975	2975	2970	68
502	20250117	122700	96897315	2975	2975	2975	2975	6
503	20250117	122600	96879465	2975	2975	2975	2975	0
504	20250117	122500	96879465	2975	2975	2975	2975	4
505	20250117	122400	96867565	2975	2975	2975	2975	0
506	20250117	122300	96867565	2975	2970	2975	2970	91
507	20250117	122200	96597280	2975	2975	2975	2975	0
508	20250117	122100	96597280	2975	2975	2975	2975	0
509	20250117	122000	96597280	2975	2975	2975	2975	0
510	20250117	121900	96597280	2975	2975	2975	2975	0
511	20250117	121800	96597280	2975	2975	2975	2975	0
512	20250117	121700	96597280	2975	2975	2975	2975	0
513	20250117	121600	96597280	2975	2975	2975	2975	0
514	20250117	121500	96597280	2975	2975	2975	2975	0
515	20250117	121400	96597280	2975	2975	2975	2975	0
516	20250117	121300	96597280	2975	2975	2975	2975	0
517	20250117	121200	96597280	2975	2975	2975	2975	0
518	20250117	121100	96597280	2975	2975	2975	2975	0
519	20250117	121000	96597280	2975	2975	2975	2975	0
520	20250117	120900	96597280	2975	2975	2975	2975	0
521	20250117	120800	96597280	2975	2975	2975	2975	0
522	20250117	120700	96597280	2975	2975	2975	2975	30
523	20250117	120600	96508030	2975	2975	2975	2975	0
524	20250117	120500	96508030	2975	2975	2975	2975	0
525	20250117	120400	96508030	2975	2975	2975	2975	1
526	20250117	120300	96505055	2965	2965	2965	2965	0
527	20250117	120200	96505055	2965	2965	2965	2965	0
528	20250117	120100	96505055	2965	2970	2975	2965	403
529	20250117	120000	95308070	2970	2970	2970	2970	0
530	20250117	115900	95308070	2970	2970	2970	2970	54
531	20250117	115800	95147690	2970	2970	2970	2970	4
532	20250117	115700	95135810	2970	2970	2970	2970	0
533	20250117	115600	95135810	2970	2970	2970	2970	1
534	20250117	115500	95132840	2970	2965	2970	2955	6510
535	20250117	115400	75871660	2965	2970	2970	2965	32
536	20250117	115300	75776775	2960	2960	2960	2960	0
537	20250117	115200	75776775	2960	2960	2960	2960	0
538	20250117	115100	75776775	2960	2960	2960	2960	0
539	20250117	115000	75776775	2960	2960	2960	2960	0
540	20250117	114900	75776775	2960	2960	2960	2960	0
541	20250117	114800	75776775	2960	2965	2965	2960	5
542	20250117	114700	75761970	2970	2970	2970	2970	1
543	20250117	114600	75759000	2960	2965	2965	2960	108
544	20250117	114500	75438785	2970	2970	2970	2970	3
545	20250117	114400	75429875	2970	2970	2970	2970	0
546	20250117	114300	75429875	2970	2970	2970	2970	0
547	20250117	114200	75429875	2970	2970	2970	2970	1
548	20250117	114100	75426905	2965	2965	2965	2965	0
549	20250117	114000	75426905	2965	2965	2965	2965	0
550	20250117	113900	75426905	2965	2970	2970	2965	191
551	20250117	113800	74860585	2965	2965	2965	2965	0
552	20250117	113700	74860585	2965	2965	2965	2965	33
553	20250117	113600	74762740	2970	2965	2970	2960	390
554	20250117	113500	73606605	2965	2965	2965	2965	0
555	20250117	113400	73606605	2965	2965	2965	2965	0
556	20250117	113300	73606605	2965	2965	2965	2965	129
557	20250117	113200	73224120	2965	2965	2965	2965	0
558	20250117	113100	73224120	2965	2965	2965	2965	0
559	20250117	113000	73224120	2965	2965	2965	2965	55
560	20250117	112900	73061045	2965	2975	2975	2965	1227
561	20250117	112800	69412990	2975	2975	2975	2975	1
562	20250117	112700	69410015	2980	2980	2980	2980	1
563	20250117	112600	69407035	2975	2975	2975	2975	0
564	20250117	112500	69407035	2975	2975	2975	2975	0
565	20250117	112400	69407035	2975	2970	2975	2970	293
566	20250117	112300	68535615	2975	2975	2975	2975	0
567	20250117	112200	68535615	2975	2970	2975	2970	135
568	20250117	112100	68134490	2975	2970	2975	2970	246
569	20250117	112000	67403365	2975	2975	2975	2975	0
570	20250117	111900	67403365	2975	2975	2975	2975	0
571	20250117	111800	67403365	2975	2975	2975	2975	0
572	20250117	111700	67403365	2975	2975	2975	2975	0
573	20250117	111600	67403365	2975	2975	2975	2975	0
574	20250117	111500	67403365	2975	2975	2975	2975	0
575	20250117	111400	67403365	2975	2975	2975	2975	0
576	20250117	111300	67403365	2975	2975	2975	2975	0
577	20250117	111200	67403365	2975	2975	2975	2975	0
578	20250117	111100	67403365	2975	2975	2975	2975	0
579	20250117	111000	67403365	2975	2975	2975	2975	50
580	20250117	110900	67254615	2975	2975	2975	2975	0
581	20250117	110800	67254615	2975	2975	2975	2975	1
582	20250117	110700	67251640	2970	2970	2970	2970	19
583	20250117	110600	67195210	2980	2980	2980	2980	0
584	20250117	110500	67195210	2980	2980	2980	2980	0
585	20250117	110400	67195210	2980	2980	2980	2980	0
586	20250117	110300	67195210	2980	2980	2980	2980	0
587	20250117	110200	67195210	2980	2980	2980	2980	0
588	20250117	110100	67195210	2980	2980	2980	2980	0
589	20250117	110000	67195210	2980	2980	2980	2980	0
590	20250117	105900	67195210	2980	2980	2980	2980	1
591	20250117	105800	67192230	2980	2980	2980	2980	0
592	20250117	105700	67192230	2980	2970	2980	2970	2
593	20250117	105600	67186280	2975	2975	2975	2975	0
594	20250117	105500	67186280	2975	2975	2975	2975	0
595	20250117	105400	67186280	2975	2975	2975	2975	68
596	20250117	105300	66983980	2975	2975	2975	2975	99
597	20250117	105200	66689455	2975	2975	2975	2975	0
598	20250117	105100	66689455	2975	2975	2975	2975	0
599	20250117	105000	66689455	2975	2975	2975	2975	1
600	20250117	104900	66686480	2960	2970	2970	2960	679
601	20250117	104800	64675935	2975	2975	2975	2975	1
602	20250117	104700	64672960	2980	2980	2980	2980	1
603	20250117	104600	64669980	2970	2965	2970	2965	134
604	20250117	104500	64272575	2965	2965	2965	2965	1
605	20250117	104400	64269610	2960	2970	2970	2960	3
606	20250117	104300	64260720	2960	2965	2970	2960	3
607	20250117	104200	64251825	2960	2960	2960	2960	1
608	20250117	104100	64248865	2960	2975	2975	2960	2
609	20250117	104000	64242930	2960	2980	2980	2960	4
610	20250117	103900	64231050	2960	2965	2980	2960	1471
611	20250117	103800	59869525	2980	2980	2980	2980	1
612	20250117	103700	59866545	2970	2970	2970	2970	6
613	20250117	103600	59848725	2970	2970	2970	2970	302
614	20250117	103500	58951785	2980	2980	2980	2980	1
615	20250117	103400	58948805	2980	2980	2980	2980	1
616	20250117	103300	58945825	2975	2980	2980	2975	11
617	20250117	103200	58913095	2975	2975	2975	2975	19
618	20250117	103100	58856570	2980	2980	2980	2980	0
619	20250117	103000	58856570	2980	2980	2980	2980	1
620	20250117	102900	58853590	2965	2965	2965	2965	0
621	20250117	102800	58853590	2965	2965	2965	2965	100
622	20250117	102700	58557090	2970	2970	2970	2970	0
623	20250117	102600	58557090	2970	2965	2970	2965	689
624	20250117	102500	56513980	2975	2975	2975	2975	0
625	20250117	102400	56513980	2975	2975	2975	2975	1
626	20250117	102300	56511005	2965	2965	2965	2965	0
627	20250117	102200	56511005	2965	2965	2965	2965	401
628	20250117	102100	55322040	2970	2970	2970	2970	20
629	20250117	102000	55262640	2980	2975	2980	2975	3
630	20250117	101900	55253710	2965	2965	2965	2965	0
631	20250117	101800	55253710	2965	2970	2970	2965	51
632	20250117	101700	55102245	2965	2975	2975	2965	2
633	20250117	101600	55096305	2965	2965	2965	2965	0
634	20250117	101500	55096305	2965	2975	2980	2965	2888
635	20250117	101400	46506735	2990	2980	2990	2980	189
636	20250117	101300	45943505	2985	2985	2985	2985	0
637	20250117	101200	45943505	2985	2985	2985	2985	147
638	20250117	101100	45504710	2985	2985	2985	2985	0
639	20250117	101000	45504710	2985	2985	2985	2985	0
640	20250117	100900	45504710	2985	2980	2985	2980	33
641	20250117	100800	45406355	2975	2990	2990	2975	13
642	20250117	100700	45367510	2980	2980	2980	2980	547
643	20250117	100600	43737450	2990	2990	2990	2990	1
644	20250117	100500	43734460	2980	2980	2980	2980	0
645	20250117	100400	43734460	2980	2980	2980	2980	101
646	20250117	100300	43433480	2980	2985	2990	2980	3
647	20250117	100200	43424525	2980	2980	2980	2980	1
648	20250117	100100	43421545	2990	2990	2990	2990	0
649	20250117	100000	43421545	2990	2990	2990	2990	0
650	20250117	095900	43421545	2990	2990	2990	2990	0
651	20250117	095800	43421545	2990	2975	2990	2975	4
652	20250117	095700	43409610	2985	2985	2985	2975	114
653	20250117	095600	43069330	2975	2985	2985	2975	1712
654	20250117	095500	37974490	2985	2985	2985	2985	0
655	20250117	095400	37974490	2985	2985	2985	2985	0
656	20250117	095300	37974490	2985	2985	2985	2985	0
657	20250117	095200	37974490	2985	2985	2985	2985	1
658	20250117	095100	37971505	2985	2990	2995	2985	5
659	20250117	095000	37956550	2985	2985	2985	2985	0
660	20250117	094900	37956550	2985	2985	2985	2985	0
661	20250117	094800	37956550	2985	2985	2985	2985	0
662	20250117	094700	37956550	2985	2990	2990	2985	11
663	20250117	094600	37923665	2995	2990	2995	2990	64
664	20250117	094500	37732080	2980	2980	2980	2980	1
665	20250117	094400	37729100	2990	2990	2990	2990	1
666	20250117	094300	37726110	2985	2985	2985	2985	106
667	20250117	094200	37409700	2975	2975	2975	2975	0
668	20250117	094100	37409700	2975	2975	2975	2975	0
669	20250117	094000	37409700	2975	2975	2975	2975	0
670	20250117	093900	37409700	2975	2990	2990	2975	2
671	20250117	093800	37403735	2975	2980	2990	2975	122
672	20250117	093700	37040170	2985	2990	2990	2985	11
673	20250117	093600	37007330	2975	2980	2980	2975	500
674	20250117	093500	35518065	2990	2990	2990	2990	300
675	20250117	093400	34621065	2990	2990	2990	2990	1
676	20250117	093300	34618075	2980	2990	2990	2980	2
677	20250117	093200	34612105	2980	2980	2980	2980	700
678	20250117	093100	32526105	2990	2990	2990	2980	3
679	20250117	093000	32517145	2980	2985	2990	2980	15
680	20250117	092900	32472375	2985	2985	2985	2985	11
681	20250117	092800	32439540	2995	2995	2995	2995	1
682	20250117	092700	32436545	2980	2980	2980	2980	1
683	20250117	092600	32433565	2995	2980	2995	2980	205
684	20250117	092500	31822620	2980	2980	2995	2980	768
685	20250117	092400	29533120	2980	2980	2980	2980	0
686	20250117	092300	29533120	2980	2985	2985	2980	1534
687	20250117	092200	24955610	2985	2985	2985	2985	1
688	20250117	092100	24952625	2990	2990	2990	2990	136
689	20250117	092000	24545985	2990	2990	2990	2990	101
690	20250117	091900	24243995	3000	3000	3000	3000	0
691	20250117	091800	24243995	3000	2990	3000	2990	2
692	20250117	091700	24238005	3000	2980	3000	2980	2
693	20250117	091600	24232025	3000	3000	3000	3000	1
694	20250117	091500	24229025	2980	2980	3000	2980	3
695	20250117	091400	24220065	3000	2980	3000	2980	424
696	20250117	091300	22955960	2980	2980	3000	2980	293
697	20250117	091200	22082440	2980	2995	2995	2980	2252
698	20250117	091100	15358825	2995	2995	3000	2995	57
699	20250117	091000	15187835	3000	3000	3000	2995	164
700	20250117	090900	14695840	3000	3000	3000	3000	6
701	20250117	090800	14677840	3000	3000	3000	3000	110
702	20250117	090700	14347840	3000	2995	3000	2995	632
703	20250117	090600	12454970	3000	3000	3000	3000	46
704	20250117	090500	12316970	2995	2995	2995	2995	39
705	20250117	090400	12200165	2985	2985	2985	2985	0
706	20250117	090300	12200165	2985	2985	2985	2985	1
707	20250117	090200	12197180	2985	2995	2995	2985	2253
708	20250117	090100	5461200	3000	3020	3020	3000	1357
709	20250117	090000	1390115	3005	3010	3010	3005	462