KissMeData/250060/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205500	969855930	2870	2870	2870	2870	7973
3	20250121	205400	969855930	2870	2870	2870	2870	0
4	20250121	205300	969855930	2870	2870	2870	2870	0
5	20250121	205200	969855930	2870	2870	2870	2870	0
6	20250121	205100	969855930	2870	2870	2870	2870	0
7	20250121	205000	969855930	2870	2870	2870	2870	0
8	20250121	204900	969855930	2870	2870	2870	2870	0
9	20250121	204800	969855930	2870	2870	2870	2870	0
10	20250121	204700	969855930	2870	2870	2870	2870	0
11	20250121	204600	969855930	2870	2870	2870	2870	0
12	20250121	204500	969855930	2870	2870	2870	2870	0
13	20250121	204400	969855930	2870	2870	2870	2870	0
14	20250121	204300	969855930	2870	2870	2870	2870	0
15	20250121	204200	969855930	2870	2870	2870	2870	0
16	20250121	204100	969855930	2870	2870	2870	2870	0
17	20250121	204000	969855930	2870	2870	2870	2870	0
18	20250121	203900	969855930	2870	2870	2870	2870	0
19	20250121	203800	969855930	2870	2870	2870	2870	0
20	20250121	203700	969855930	2870	2870	2870	2870	0
21	20250121	203600	969855930	2870	2870	2870	2870	0
22	20250121	203500	969855930	2870	2870	2870	2870	0
23	20250121	203400	969855930	2870	2870	2870	2870	0
24	20250121	203300	969855930	2870	2870	2870	2870	0
25	20250121	203200	969855930	2870	2870	2870	2870	0
26	20250121	203100	969855930	2870	2870	2870	2870	0
27	20250121	203000	969855930	2870	2870	2870	2870	0
28	20250121	202900	969855930	2870	2870	2870	2870	0
29	20250121	202800	969855930	2870	2870	2870	2870	0
30	20250121	202700	969855930	2870	2870	2870	2870	0
31	20250121	202600	969855930	2870	2870	2870	2870	0
32	20250121	202500	969855930	2870	2870	2870	2870	7973
33	20250121	202400	969855930	2870	2870	2870	2870	0
34	20250121	202300	969855930	2870	2870	2870	2870	0
35	20250121	202200	969855930	2870	2870	2870	2870	0
36	20250121	202100	969855930	2870	2870	2870	2870	0
37	20250121	202000	969855930	2870	2870	2870	2870	0
38	20250121	201900	969855930	2870	2870	2870	2870	0
39	20250121	201800	969855930	2870	2870	2870	2870	0
40	20250121	201700	969855930	2870	2870	2870	2870	0
41	20250121	201600	969855930	2870	2870	2870	2870	0
42	20250121	201500	969855930	2870	2870	2870	2870	0
43	20250121	201400	969855930	2870	2870	2870	2870	0
44	20250121	201300	969855930	2870	2870	2870	2870	0
45	20250121	201200	969855930	2870	2870	2870	2870	0
46	20250121	201100	969855930	2870	2870	2870	2870	0
47	20250121	201000	969855930	2870	2870	2870	2870	0
48	20250121	200900	969855930	2870	2870	2870	2870	0
49	20250121	200800	969855930	2870	2870	2870	2870	0
50	20250121	200700	969855930	2870	2870	2870	2870	0
51	20250121	200600	969855930	2870	2870	2870	2870	0
52	20250121	200500	969855930	2870	2870	2870	2870	0
53	20250121	200400	969855930	2870	2870	2870	2870	0
54	20250121	200300	969855930	2870	2870	2870	2870	0
55	20250121	200200	969855930	2870	2870	2870	2870	0
56	20250121	200100	969855930	2870	2870	2870	2870	0
57	20250121	200000	969855930	2870	2870	2870	2870	0
58	20250121	195900	969855930	2870	2870	2870	2870	0
59	20250121	195800	969855930	2870	2870	2870	2870	0
60	20250121	195700	969855930	2870	2870	2870	2870	0
61	20250121	195600	969855930	2870	2870	2870	2870	0
62	20250121	195500	969855930	2870	2870	2870	2870	7973
63	20250121	195400	969855930	2870	2870	2870	2870	0
64	20250121	195300	969855930	2870	2870	2870	2870	0
65	20250121	195200	969855930	2870	2870	2870	2870	0
66	20250121	195100	969855930	2870	2870	2870	2870	0
67	20250121	195000	969855930	2870	2870	2870	2870	0
68	20250121	194900	969855930	2870	2870	2870	2870	0
69	20250121	194800	969855930	2870	2870	2870	2870	0
70	20250121	194700	969855930	2870	2870	2870	2870	0
71	20250121	194600	969855930	2870	2870	2870	2870	0
72	20250121	194500	969855930	2870	2870	2870	2870	0
73	20250121	194400	969855930	2870	2870	2870	2870	0
74	20250121	194300	969855930	2870	2870	2870	2870	0
75	20250121	194200	969855930	2870	2870	2870	2870	0
76	20250121	194100	969855930	2870	2870	2870	2870	0
77	20250121	194000	969855930	2870	2870	2870	2870	0
78	20250121	193900	969855930	2870	2870	2870	2870	0
79	20250121	193800	969855930	2870	2870	2870	2870	0
80	20250121	193700	969855930	2870	2870	2870	2870	0
81	20250121	193600	969855930	2870	2870	2870	2870	0
82	20250121	193500	969855930	2870	2870	2870	2870	0
83	20250121	193400	969855930	2870	2870	2870	2870	0
84	20250121	193300	969855930	2870	2870	2870	2870	0
85	20250121	193200	969855930	2870	2870	2870	2870	0
86	20250121	193100	969855930	2870	2870	2870	2870	0
87	20250121	193000	969855930	2870	2870	2870	2870	0
88	20250121	192900	969855930	2870	2870	2870	2870	0
89	20250121	192800	969855930	2870	2870	2870	2870	0
90	20250121	192700	969855930	2870	2870	2870	2870	0
91	20250121	192600	969855930	2870	2870	2870	2870	0
92	20250121	192500	969855930	2870	2870	2870	2870	7973
93	20250121	192400	969855930	2870	2870	2870	2870	0
94	20250121	192300	969855930	2870	2870	2870	2870	0
95	20250121	192200	969855930	2870	2870	2870	2870	0
96	20250121	192100	969855930	2870	2870	2870	2870	0
97	20250121	192000	969855930	2870	2870	2870	2870	0
98	20250121	191900	969855930	2870	2870	2870	2870	0
99	20250121	191800	969855930	2870	2870	2870	2870	0
100	20250121	191700	969855930	2870	2870	2870	2870	0
101	20250121	191600	969855930	2870	2870	2870	2870	0
102	20250121	191500	969855930	2870	2870	2870	2870	0
103	20250121	191400	969855930	2870	2870	2870	2870	0
104	20250121	191300	969855930	2870	2870	2870	2870	0
105	20250121	191200	969855930	2870	2870	2870	2870	0
106	20250121	191100	969855930	2870	2870	2870	2870	0
107	20250121	191000	969855930	2870	2870	2870	2870	0
108	20250121	190900	969855930	2870	2870	2870	2870	0
109	20250121	190800	969855930	2870	2870	2870	2870	0
110	20250121	190700	969855930	2870	2870	2870	2870	0
111	20250121	190600	969855930	2870	2870	2870	2870	0
112	20250121	190500	969855930	2870	2870	2870	2870	0
113	20250121	190400	969855930	2870	2870	2870	2870	0
114	20250121	190300	969855930	2870	2870	2870	2870	0
115	20250121	190200	969855930	2870	2870	2870	2870	0
116	20250121	190100	969855930	2870	2870	2870	2870	0
117	20250121	190000	969855930	2870	2870	2870	2870	0
118	20250121	185900	969855930	2870	2870	2870	2870	0
119	20250121	185800	969855930	2870	2870	2870	2870	0
120	20250121	185700	969855930	2870	2870	2870	2870	0
121	20250121	185600	969855930	2870	2870	2870	2870	0
122	20250121	185500	969855930	2870	2870	2870	2870	7973
123	20250121	185400	969855930	2870	2870	2870	2870	0
124	20250121	185300	969855930	2870	2870	2870	2870	0
125	20250121	185200	969855930	2870	2870	2870	2870	0
126	20250121	185100	969855930	2870	2870	2870	2870	0
127	20250121	185000	969855930	2870	2870	2870	2870	0
128	20250121	184900	969855930	2870	2870	2870	2870	0
129	20250121	184800	969855930	2870	2870	2870	2870	0
130	20250121	184700	969855930	2870	2870	2870	2870	0
131	20250121	184600	969855930	2870	2870	2870	2870	0
132	20250121	184500	969855930	2870	2870	2870	2870	0
133	20250121	184400	969855930	2870	2870	2870	2870	0
134	20250121	184300	969855930	2870	2870	2870	2870	0
135	20250121	184200	969855930	2870	2870	2870	2870	0
136	20250121	184100	969855930	2870	2870	2870	2870	0
137	20250121	184000	969855930	2870	2870	2870	2870	0
138	20250121	183900	969855930	2870	2870	2870	2870	0
139	20250121	183800	969855930	2870	2870	2870	2870	0
140	20250121	183700	969855930	2870	2870	2870	2870	0
141	20250121	183600	969855930	2870	2870	2870	2870	0
142	20250121	183500	969855930	2870	2870	2870	2870	0
143	20250121	183400	969855930	2870	2870	2870	2870	0
144	20250121	183300	969855930	2870	2870	2870	2870	0
145	20250121	183200	969855930	2870	2870	2870	2870	0
146	20250121	183100	969855930	2870	2870	2870	2870	0
147	20250121	183000	969855930	2870	2870	2870	2870	0
148	20250121	182900	969855930	2870	2870	2870	2870	0
149	20250121	182800	969855930	2870	2870	2870	2870	0
150	20250121	182700	969855930	2870	2870	2870	2870	0
151	20250121	182600	969855930	2870	2870	2870	2870	0
152	20250121	182500	969855930	2870	2870	2870	2870	7973
153	20250121	182400	969855930	2870	2870	2870	2870	0
154	20250121	182300	969855930	2870	2870	2870	2870	0
155	20250121	182200	969855930	2870	2870	2870	2870	0
156	20250121	182100	969855930	2870	2870	2870	2870	0
157	20250121	182000	969855930	2870	2870	2870	2870	0
158	20250121	181900	969855930	2870	2870	2870	2870	0
159	20250121	181800	969855930	2870	2870	2870	2870	0
160	20250121	181700	969855930	2870	2870	2870	2870	0
161	20250121	181600	969855930	2870	2870	2870	2870	0
162	20250121	181500	969855930	2870	2870	2870	2870	0
163	20250121	181400	969855930	2870	2870	2870	2870	0
164	20250121	181300	969855930	2870	2870	2870	2870	0
165	20250121	181200	969855930	2870	2870	2870	2870	0
166	20250121	181100	969855930	2870	2870	2870	2870	0
167	20250121	181000	969855930	2870	2870	2870	2870	0
168	20250121	180900	969855930	2870	2870	2870	2870	0
169	20250121	180800	969855930	2870	2870	2870	2870	0
170	20250121	180700	969855930	2870	2870	2870	2870	0
171	20250121	180600	969855930	2870	2870	2870	2870	0
172	20250121	180500	969855930	2870	2870	2870	2870	0
173	20250121	180400	969855930	2870	2870	2870	2870	0
174	20250121	180300	969855930	2870	2870	2870	2870	0
175	20250121	180200	969855930	2870	2870	2870	2870	0
176	20250121	180100	969855930	2870	2870	2870	2870	0
177	20250121	180000	969855930	2870	2870	2870	2870	0
178	20250121	175900	969855930	2870	2870	2870	2870	0
179	20250121	175800	969855930	2870	2870	2870	2870	0
180	20250121	175700	969855930	2870	2870	2870	2870	0
181	20250121	175600	969855930	2870	2870	2870	2870	0
182	20250121	175500	969855930	2870	2870	2870	2870	7973
183	20250121	175400	969855930	2870	2870	2870	2870	0
184	20250121	175300	969855930	2870	2870	2870	2870	0
185	20250121	175200	969855930	2870	2870	2870	2870	0
186	20250121	175100	969855930	2870	2870	2870	2870	0
187	20250121	175000	969855930	2870	2870	2870	2870	0
188	20250121	174900	969855930	2870	2870	2870	2870	0
189	20250121	174800	969855930	2870	2870	2870	2870	0
190	20250121	174700	969855930	2870	2870	2870	2870	0
191	20250121	174600	969855930	2870	2870	2870	2870	0
192	20250121	174500	969855930	2870	2870	2870	2870	0
193	20250121	174400	969855930	2870	2870	2870	2870	0
194	20250121	174300	969855930	2870	2870	2870	2870	0
195	20250121	174200	969855930	2870	2870	2870	2870	0
196	20250121	174100	969855930	2870	2870	2870	2870	0
197	20250121	174000	969855930	2870	2870	2870	2870	0
198	20250121	173900	969855930	2870	2870	2870	2870	0
199	20250121	173800	969855930	2870	2870	2870	2870	0
200	20250121	173700	969855930	2870	2870	2870	2870	0
201	20250121	173600	969855930	2870	2870	2870	2870	0
202	20250121	173500	969855930	2870	2870	2870	2870	0
203	20250121	173400	969855930	2870	2870	2870	2870	0
204	20250121	173300	969855930	2870	2870	2870	2870	0
205	20250121	173200	969855930	2870	2870	2870	2870	0
206	20250121	173100	969855930	2870	2870	2870	2870	0
207	20250121	173000	969855930	2870	2870	2870	2870	0
208	20250121	172900	969855930	2870	2870	2870	2870	0
209	20250121	172800	969855930	2870	2870	2870	2870	0
210	20250121	172700	969855930	2870	2870	2870	2870	0
211	20250121	172600	969855930	2870	2870	2870	2870	0
212	20250121	172500	969855930	2870	2870	2870	2870	7973
213	20250121	172400	969855930	2870	2870	2870	2870	0
214	20250121	172300	969855930	2870	2870	2870	2870	0
215	20250121	172200	969855930	2870	2870	2870	2870	0
216	20250121	172100	969855930	2870	2870	2870	2870	0
217	20250121	172000	969855930	2870	2870	2870	2870	0
218	20250121	171900	969855930	2870	2870	2870	2870	0
219	20250121	171800	969855930	2870	2870	2870	2870	0
220	20250121	171700	969855930	2870	2870	2870	2870	0
221	20250121	171600	969855930	2870	2870	2870	2870	0
222	20250121	171500	969855930	2870	2870	2870	2870	0
223	20250121	171400	969855930	2870	2870	2870	2870	0
224	20250121	171300	969855930	2870	2870	2870	2870	0
225	20250121	171200	969855930	2870	2870	2870	2870	0
226	20250121	171100	969855930	2870	2870	2870	2870	0
227	20250121	171000	969855930	2870	2870	2870	2870	0
228	20250121	170900	969855930	2870	2870	2870	2870	0
229	20250121	170800	969855930	2870	2870	2870	2870	0
230	20250121	170700	969855930	2870	2870	2870	2870	0
231	20250121	170600	969855930	2870	2870	2870	2870	0
232	20250121	170500	969855930	2870	2870	2870	2870	0
233	20250121	170400	969855930	2870	2870	2870	2870	0
234	20250121	170300	969855930	2870	2870	2870	2870	0
235	20250121	170200	969855930	2870	2870	2870	2870	0
236	20250121	170100	969855930	2870	2870	2870	2870	0
237	20250121	170000	969855930	2870	2870	2870	2870	0
238	20250121	165900	969855930	2870	2870	2870	2870	0
239	20250121	165800	969855930	2870	2870	2870	2870	0
240	20250121	165700	969855930	2870	2870	2870	2870	0
241	20250121	165600	969855930	2870	2870	2870	2870	0
242	20250121	165500	969855930	2870	2870	2870	2870	7973
243	20250121	165400	969855930	2870	2870	2870	2870	0
244	20250121	165300	969855930	2870	2870	2870	2870	0
245	20250121	165200	969855930	2870	2870	2870	2870	0
246	20250121	165100	969855930	2870	2870	2870	2870	0
247	20250121	165000	969855930	2870	2870	2870	2870	0
248	20250121	164900	969855930	2870	2870	2870	2870	0
249	20250121	164800	969855930	2870	2870	2870	2870	0
250	20250121	164700	969855930	2870	2870	2870	2870	0
251	20250121	164600	969855930	2870	2870	2870	2870	0
252	20250121	164500	969855930	2870	2870	2870	2870	0
253	20250121	164400	969855930	2870	2870	2870	2870	0
254	20250121	164300	969855930	2870	2870	2870	2870	0
255	20250121	164200	969855930	2870	2870	2870	2870	0
256	20250121	164100	969855930	2870	2870	2870	2870	0
257	20250121	164000	969855930	2870	2870	2870	2870	0
258	20250121	163900	969855930	2870	2870	2870	2870	0
259	20250121	163800	969855930	2870	2870	2870	2870	0
260	20250121	163700	969855930	2870	2870	2870	2870	0
261	20250121	163600	969855930	2870	2870	2870	2870	0
262	20250121	163500	969855930	2870	2870	2870	2870	0
263	20250121	163400	969855930	2870	2870	2870	2870	0
264	20250121	163300	969855930	2870	2870	2870	2870	0
265	20250121	163200	969855930	2870	2870	2870	2870	0
266	20250121	163100	969855930	2870	2870	2870	2870	0
267	20250121	163000	969855930	2870	2870	2870	2870	0
268	20250121	162900	969855930	2870	2870	2870	2870	0
269	20250121	162800	969855930	2870	2870	2870	2870	0
270	20250121	162700	969855930	2870	2870	2870	2870	0
271	20250121	162600	969855930	2870	2870	2870	2870	0
272	20250121	162500	969855930	2870	2870	2870	2870	7973
273	20250121	162400	969855930	2870	2870	2870	2870	0
274	20250121	162300	969855930	2870	2870	2870	2870	0
275	20250121	162200	969855930	2870	2870	2870	2870	0
276	20250121	162100	969855930	2870	2870	2870	2870	0
277	20250121	162000	969855930	2870	2870	2870	2870	0
278	20250121	161900	969855930	2870	2870	2870	2870	0
279	20250121	161800	969855930	2870	2870	2870	2870	0
280	20250121	161700	969855930	2870	2870	2870	2870	0
281	20250121	161600	969855930	2870	2870	2870	2870	0
282	20250121	161500	969855930	2870	2870	2870	2870	0
283	20250121	161400	969855930	2870	2870	2870	2870	0
284	20250121	161300	969855930	2870	2870	2870	2870	0
285	20250121	161200	969855930	2870	2870	2870	2870	0
286	20250121	161100	969855930	2870	2870	2870	2870	0
287	20250121	161000	969855930	2870	2870	2870	2870	0
288	20250121	160900	969855930	2870	2870	2870	2870	0
289	20250121	160800	969855930	2870	2870	2870	2870	0
290	20250121	160700	969855930	2870	2870	2870	2870	0
291	20250121	160600	969855930	2870	2870	2870	2870	0
292	20250121	160500	969855930	2870	2870	2870	2870	0
293	20250121	160400	969855930	2870	2870	2870	2870	0
294	20250121	160300	969855930	2870	2870	2870	2870	0
295	20250121	160200	969855930	2870	2870	2870	2870	0
296	20250121	160100	969855930	2870	2870	2870	2870	0
297	20250121	160000	969855930	2870	2870	2870	2870	0
298	20250121	155900	969855930	2870	2870	2870	2870	0
299	20250121	155800	969855930	2870	2870	2870	2870	0
300	20250121	155700	969855930	2870	2870	2870	2870	0
301	20250121	155600	969855930	2870	2870	2870	2870	0
302	20250121	155500	969855930	2870	2870	2870	2870	7973
303	20250121	155400	969855930	2870	2870	2870	2870	0
304	20250121	155300	969855930	2870	2870	2870	2870	0
305	20250121	155200	969855930	2870	2870	2870	2870	0
306	20250121	155100	969855930	2870	2870	2870	2870	0
307	20250121	155000	969855930	2870	2870	2870	2870	0
308	20250121	154900	969855930	2870	2870	2870	2870	0
309	20250121	154800	969855930	2870	2870	2870	2870	0
310	20250121	154700	969855930	2870	2870	2870	2870	0
311	20250121	154600	969855930	2870	2870	2870	2870	0
312	20250121	154500	969855930	2870	2870	2870	2870	0
313	20250121	154400	969855930	2870	2870	2870	2870	0
314	20250121	154300	969855930	2870	2870	2870	2870	0
315	20250121	154200	969855930	2870	2870	2870	2870	0
316	20250121	154100	969855930	2870	2870	2870	2870	0
317	20250121	154000	969855930	2870	2870	2870	2870	0
318	20250121	153900	969855930	2870	2870	2870	2870	0
319	20250121	153800	969855930	2870	2870	2870	2870	0
320	20250121	153700	969855930	2870	2870	2870	2870	0
321	20250121	153600	969855930	2870	2870	2870	2870	0
322	20250121	153500	969855930	2870	2870	2870	2870	0
323	20250121	153400	969855930	2870	2870	2870	2870	0
324	20250121	153300	969855930	2870	2870	2870	2870	0
325	20250121	153200	969855930	2870	2870	2870	2870	0
326	20250121	153100	969855930	2870	2870	2870	2870	0
327	20250121	153000	969855930	2870	2870	2870	2870	7973
328	20250121	152900	946973420	2880	2880	2880	2880	0
329	20250121	152800	946973420	2880	2880	2880	2880	0
330	20250121	152700	946973420	2880	2880	2880	2880	0
331	20250121	152600	946973420	2880	2880	2880	2880	0
332	20250121	152500	946973420	2880	2880	2880	2880	0
333	20250121	152400	946973420	2880	2880	2880	2880	0
334	20250121	152300	946973420	2880	2880	2880	2880	0
335	20250121	152200	946973420	2880	2880	2880	2880	0
336	20250121	152100	946973420	2880	2880	2880	2880	0
337	20250121	152000	946973420	2880	2880	2880	2880	0
338	20250121	151900	946973420	2880	2880	2880	2880	280
339	20250121	151800	946167020	2880	2875	2880	2875	673
340	20250121	151700	944232135	2875	2880	2880	2875	605
341	20250121	151600	942489765	2870	2875	2875	2870	769
342	20250121	151500	940282700	2870	2875	2875	2870	1114
343	20250121	151400	937083820	2870	2875	2875	2870	686
344	20250121	151300	935113930	2880	2875	2880	2875	79
345	20250121	151200	934886500	2875	2875	2875	2875	1
346	20250121	151100	934883625	2870	2875	2875	2870	307
347	20250121	151000	934001685	2875	2875	2875	2875	323
348	20250121	150900	933073060	2875	2875	2875	2875	0
349	20250121	150800	933073060	2875	2875	2875	2875	250
350	20250121	150700	932354310	2880	2880	2880	2880	5
351	20250121	150600	932339910	2875	2875	2885	2875	2440
352	20250121	150500	925324860	2880	2880	2880	2880	220
353	20250121	150400	924691260	2880	2880	2880	2880	2000
354	20250121	150300	918931260	2880	2880	2880	2880	0
355	20250121	150200	918931260	2880	2885	2885	2875	6
356	20250121	150100	918913980	2870	2870	2870	2870	160
357	20250121	150000	918454780	2870	2870	2870	2870	0
358	20250121	145900	918454780	2870	2870	2870	2870	0
359	20250121	145800	918454780	2870	2875	2875	2870	916
360	20250121	145700	915824875	2885	2885	2885	2875	25
361	20250121	145600	915752880	2885	2885	2885	2885	0
362	20250121	145500	915752880	2885	2870	2885	2870	7454
363	20250121	145400	894278575	2875	2880	2880	2875	324
364	20250121	145300	893346885	2880	2880	2880	2880	109
365	20250121	145200	893032965	2880	2875	2880	2875	11
366	20250121	145100	893001300	2880	2880	2880	2880	0
367	20250121	145000	893001300	2880	2875	2880	2875	15
368	20250121	144900	892958105	2875	2875	2875	2875	728
369	20250121	144800	890865105	2880	2875	2880	2875	1260
370	20250121	144700	887241805	2875	2875	2875	2875	0
371	20250121	144600	887241805	2875	2875	2875	2875	500
372	20250121	144500	885804305	2875	2875	2875	2875	0
373	20250121	144400	885804305	2875	2875	2875	2875	294
374	20250121	144300	884959055	2875	2875	2875	2875	0
375	20250121	144200	884959055	2875	2875	2875	2875	0
376	20250121	144100	884959055	2875	2875	2875	2875	44
377	20250121	144000	884832555	2875	2870	2875	2870	1001
378	20250121	143900	881954685	2875	2875	2875	2875	1
379	20250121	143800	881951810	2875	2875	2875	2875	10000
380	20250121	143700	853201810	2880	2880	2880	2880	603
381	20250121	143600	851465170	2870	2870	2870	2870	151
382	20250121	143500	851031800	2875	2875	2875	2875	0
383	20250121	143400	851031800	2875	2880	2880	2875	957
384	20250121	143300	848280415	2880	2880	2880	2880	0
385	20250121	143200	848280415	2880	2880	2880	2880	0
386	20250121	143100	848280415	2880	2880	2880	2880	0
387	20250121	143000	848280415	2880	2880	2880	2880	5
388	20250121	142900	848266015	2875	2875	2875	2875	150
389	20250121	142800	847834765	2875	2875	2875	2875	431
390	20250121	142700	846595640	2875	2875	2875	2875	0
391	20250121	142600	846595640	2875	2875	2875	2875	92
392	20250121	142500	846331140	2870	2870	2870	2870	0
393	20250121	142400	846331140	2870	2870	2870	2870	0
394	20250121	142300	846331140	2870	2870	2870	2870	0
395	20250121	142200	846331140	2870	2875	2875	2870	2040
396	20250121	142100	840474460	2875	2875	2875	2875	594
397	20250121	142000	838766710	2875	2875	2875	2875	30
398	20250121	141900	838680460	2870	2875	2875	2870	2000
399	20250121	141800	832934975	2875	2875	2875	2875	0
400	20250121	141700	832934975	2875	2885	2885	2875	1009
401	20250121	141600	830033170	2880	2880	2880	2880	1204
402	20250121	141500	826565650	2875	2875	2875	2875	60
403	20250121	141400	826393150	2880	2880	2880	2880	599
404	20250121	141300	824668030	2880	2880	2880	2880	20
405	20250121	141200	824610430	2880	2880	2880	2880	100
406	20250121	141100	824322430	2880	2880	2880	2880	0
407	20250121	141000	824322430	2880	2880	2880	2880	281
408	20250121	140900	823513150	2875	2875	2875	2875	500
409	20250121	140800	822075650	2880	2880	2880	2880	1
410	20250121	140700	822072770	2880	2880	2880	2880	20
411	20250121	140600	822015170	2875	2875	2875	2875	0
412	20250121	140500	822015170	2875	2875	2875	2875	0
413	20250121	140400	822015170	2875	2875	2875	2875	199
414	20250121	140300	821443045	2875	2875	2875	2875	0
415	20250121	140200	821443045	2875	2875	2875	2875	16
416	20250121	140100	821397045	2880	2875	2880	2875	118
417	20250121	140000	821057210	2880	2880	2880	2880	3
418	20250121	135900	821048570	2885	2885	2885	2885	0
419	20250121	135800	821048570	2885	2885	2885	2885	0
420	20250121	135700	821048570	2885	2885	2885	2885	0
421	20250121	135600	821048570	2885	2885	2885	2885	53
422	20250121	135500	820895665	2885	2885	2885	2885	32
423	20250121	135400	820803345	2875	2875	2875	2875	482
424	20250121	135300	819417595	2870	2870	2870	2870	0
425	20250121	135200	819417595	2870	2870	2870	2870	0
426	20250121	135100	819417595	2870	2875	2875	2870	399
427	20250121	135000	818271155	2885	2885	2885	2885	0
428	20250121	134900	818271155	2885	2885	2885	2885	0
429	20250121	134800	818271155	2885	2885	2885	2885	50
430	20250121	134700	818126905	2885	2885	2885	2885	1
431	20250121	134600	818124020	2885	2885	2885	2885	4
432	20250121	134500	818112480	2885	2885	2885	2885	16
433	20250121	134400	818066320	2885	2885	2885	2885	0
434	20250121	134300	818066320	2885	2885	2885	2885	1681
435	20250121	134200	813216635	2885	2885	2890	2885	5992
436	20250121	134100	795926710	2880	2880	2880	2880	1000
437	20250121	134000	793046710	2880	2870	2880	2870	2602
438	20250121	133900	785578960	2880	2880	2880	2880	0
439	20250121	133800	785578960	2880	2880	2880	2880	492
440	20250121	133700	784162000	2880	2880	2880	2880	1000
441	20250121	133600	781282000	2880	2880	2880	2880	2
442	20250121	133500	781276240	2875	2875	2875	2875	0
443	20250121	133400	781276240	2875	2875	2875	2875	241
444	20250121	133300	780583365	2880	2880	2880	2880	160
445	20250121	133200	780122565	2880	2870	2880	2870	125
446	20250121	133100	779762765	2870	2870	2870	2870	586
447	20250121	133000	778080945	2880	2880	2880	2880	0
448	20250121	132900	778080945	2880	2880	2880	2880	197
449	20250121	132800	777513585	2880	2870	2880	2870	186
450	20250121	132700	776979745	2865	2865	2865	2865	0
451	20250121	132600	776979745	2865	2870	2870	2865	2225
452	20250121	132500	770602620	2865	2865	2865	2865	0
453	20250121	132400	770602620	2865	2870	2870	2865	257
454	20250121	132300	769866300	2880	2880	2880	2880	23
455	20250121	132200	769800060	2880	2880	2880	2880	0
456	20250121	132100	769800060	2880	2880	2880	2880	2
457	20250121	132000	769794300	2870	2870	2870	2870	150
458	20250121	131900	769363800	2880	2880	2880	2880	0
459	20250121	131800	769363800	2880	2880	2880	2880	0
460	20250121	131700	769363800	2880	2880	2880	2880	1
461	20250121	131600	769360920	2865	2865	2865	2865	0
462	20250121	131500	769360920	2865	2865	2865	2865	630
463	20250121	131400	767555970	2865	2875	2875	2865	7000
464	20250121	131300	747497965	2880	2880	2880	2880	120
465	20250121	131200	747152365	2880	2880	2880	2880	0
466	20250121	131100	747152365	2880	2880	2880	2880	120
467	20250121	131000	746806765	2880	2880	2880	2880	35
468	20250121	130900	746705965	2880	2880	2880	2880	0
469	20250121	130800	746705965	2880	2880	2880	2880	0
470	20250121	130700	746705965	2880	2880	2880	2880	150
471	20250121	130600	746273965	2880	2880	2880	2880	304
472	20250121	130500	745398445	2880	2880	2880	2880	0
473	20250121	130400	745398445	2880	2880	2880	2880	386
474	20250121	130300	744286765	2865	2875	2880	2865	3095
475	20250121	130200	735403650	2875	2875	2875	2875	0
476	20250121	130100	735403650	2875	2875	2875	2875	2401
477	20250121	130000	728500775	2880	2880	2880	2880	0
478	20250121	125900	728500775	2880	2880	2880	2880	300
479	20250121	125800	727636775	2880	2880	2880	2880	0
480	20250121	125700	727636775	2880	2880	2880	2880	0
481	20250121	125600	727636775	2880	2880	2880	2880	500
482	20250121	125500	726196775	2885	2885	2885	2885	5
483	20250121	125400	726182350	2885	2885	2885	2885	1
484	20250121	125300	726179465	2880	2880	2880	2880	5
485	20250121	125200	726165065	2880	2880	2880	2880	0
486	20250121	125100	726165065	2880	2880	2880	2880	0
487	20250121	125000	726165065	2880	2880	2880	2880	0
488	20250121	124900	726165065	2880	2880	2880	2880	0
489	20250121	124800	726165065	2880	2880	2880	2880	0
490	20250121	124700	726165065	2880	2880	2880	2880	0
491	20250121	124600	726165065	2880	2880	2880	2880	0
492	20250121	124500	726165065	2880	2880	2880	2880	8
493	20250121	124400	726142025	2875	2875	2875	2875	0
494	20250121	124300	726142025	2875	2875	2875	2875	410
495	20250121	124200	724963275	2880	2880	2880	2880	100
496	20250121	124100	724675275	2880	2880	2880	2870	502
497	20250121	124000	723229525	2880	2880	2880	2880	1200
498	20250121	123900	719773525	2870	2870	2870	2870	0
499	20250121	123800	719773525	2870	2870	2870	2870	88
500	20250121	123700	719520965	2870	2870	2870	2870	738
501	20250121	123600	717402905	2870	2875	2885	2870	3434
502	20250121	123500	707539035	2885	2885	2885	2885	0
503	20250121	123400	707539035	2885	2885	2885	2885	31
504	20250121	123300	707449600	2885	2885	2885	2885	619
505	20250121	123200	705663785	2885	2885	2885	2885	220
506	20250121	123100	705029085	2880	2880	2880	2880	3266
507	20250121	123000	695623005	2885	2885	2885	2885	18
508	20250121	122900	695571075	2885	2885	2885	2885	0
509	20250121	122800	695571075	2885	2885	2885	2885	93
510	20250121	122700	695302770	2885	2885	2885	2885	0
511	20250121	122600	695302770	2885	2885	2885	2885	0
512	20250121	122500	695302770	2885	2885	2885	2885	0
513	20250121	122400	695302770	2885	2885	2885	2885	0
514	20250121	122300	695302770	2885	2885	2885	2885	1
515	20250121	122200	695299885	2890	2890	2890	2890	0
516	20250121	122100	695299885	2890	2890	2890	2890	0
517	20250121	122000	695299885	2890	2890	2890	2890	0
518	20250121	121900	695299885	2890	2890	2890	2890	0
519	20250121	121800	695299885	2890	2890	2890	2890	0
520	20250121	121700	695299885	2890	2890	2890	2890	20
521	20250121	121600	695242085	2890	2890	2890	2890	1
522	20250121	121500	695239195	2885	2885	2885	2885	54
523	20250121	121400	695083405	2885	2885	2885	2885	0
524	20250121	121300	695083405	2885	2885	2885	2885	22
525	20250121	121200	695019935	2885	2885	2885	2885	0
526	20250121	121100	695019935	2885	2885	2885	2885	0
527	20250121	121000	695019935	2885	2885	2885	2885	1
528	20250121	120900	695017050	2880	2885	2885	2880	300
529	20250121	120800	694151570	2880	2880	2880	2880	0
530	20250121	120700	694151570	2880	2880	2880	2880	0
531	20250121	120600	694151570	2880	2880	2880	2880	0
532	20250121	120500	694151570	2880	2880	2880	2880	3
533	20250121	120400	694142930	2880	2890	2890	2880	59
534	20250121	120300	693972930	2890	2890	2890	2890	100
535	20250121	120200	693683930	2890	2890	2890	2890	427
536	20250121	120100	692449900	2890	2890	2890	2890	1
537	20250121	120000	692447010	2875	2875	2875	2875	0
538	20250121	115900	692447010	2875	2875	2875	2875	0
539	20250121	115800	692447010	2875	2875	2875	2875	0
540	20250121	115700	692447010	2875	2875	2875	2875	0
541	20250121	115600	692447010	2875	2875	2875	2875	0
542	20250121	115500	692447010	2875	2875	2875	2875	0
543	20250121	115400	692447010	2875	2875	2875	2875	30
544	20250121	115300	692360760	2875	2875	2875	2875	0
545	20250121	115200	692360760	2875	2875	2875	2875	0
546	20250121	115100	692360760	2875	2875	2875	2875	0
547	20250121	115000	692360760	2875	2875	2875	2875	2
548	20250121	114900	692355010	2875	2875	2875	2875	370
549	20250121	114800	691291260	2890	2890	2890	2890	0
550	20250121	114700	691291260	2890	2870	2890	2870	1036
551	20250121	114600	688317920	2875	2875	2875	2875	90
552	20250121	114500	688059170	2870	2870	2870	2870	0
553	20250121	114400	688059170	2870	2870	2870	2870	0
554	20250121	114300	688059170	2870	2870	2870	2870	55
555	20250121	114200	687901320	2870	2870	2870	2870	1633
556	20250121	114100	683214610	2870	2885	2885	2870	1676
557	20250121	114000	678392955	2890	2890	2890	2890	6
558	20250121	113900	678375615	2885	2885	2885	2885	0
559	20250121	113800	678375615	2885	2885	2885	2885	499
560	20250121	113700	676936000	2890	2890	2890	2890	104
561	20250121	113600	676635440	2885	2885	2885	2885	0
562	20250121	113500	676635440	2885	2885	2885	2885	11
563	20250121	113400	676603705	2885	2880	2885	2880	1551
564	20250121	113300	672131140	2875	2875	2875	2875	0
565	20250121	113200	672131140	2875	2870	2875	2870	7666
566	20250121	113100	650092190	2870	2870	2870	2870	0
567	20250121	113000	650092190	2870	2870	2870	2870	283
568	20250121	112900	649279980	2870	2870	2870	2870	0
569	20250121	112800	649279980	2870	2870	2870	2870	200
570	20250121	112700	648705980	2885	2870	2885	2870	1693
571	20250121	112600	643847055	2870	2870	2870	2870	450
572	20250121	112500	642555555	2870	2870	2870	2870	0
573	20250121	112400	642555555	2870	2870	2870	2870	0
574	20250121	112300	642555555	2870	2870	2870	2870	0
575	20250121	112200	642555555	2870	2875	2875	2870	4296
576	20250121	112100	630224060	2875	2875	2875	2875	0
577	20250121	112000	630224060	2875	2875	2875	2875	83
578	20250121	111900	629985435	2875	2875	2875	2875	0
579	20250121	111800	629985435	2875	2875	2875	2875	500
580	20250121	111700	628547935	2875	2870	2875	2870	21
581	20250121	111600	628487650	2880	2875	2880	2870	1038
582	20250121	111500	625498230	2875	2875	2875	2875	0
583	20250121	111400	625498230	2875	2875	2875	2875	0
584	20250121	111300	625498230	2875	2880	2880	2875	2724
585	20250121	111200	617659610	2890	2880	2890	2880	16
586	20250121	111100	617613490	2890	2890	2890	2890	0
587	20250121	111000	617613490	2890	2890	2890	2890	0
588	20250121	110900	617613490	2890	2890	2890	2890	252
589	20250121	110800	616885210	2890	2890	2890	2890	305
590	20250121	110700	616003760	2875	2880	2880	2875	490
591	20250121	110600	614593210	2880	2880	2880	2880	3511
592	20250121	110500	604481530	2880	2880	2880	2880	0
593	20250121	110400	604481530	2880	2880	2880	2880	1
594	20250121	110300	604478650	2890	2880	2890	2875	183
595	20250121	110200	603951210	2875	2875	2875	2875	137
596	20250121	110100	603557335	2880	2880	2880	2880	3
597	20250121	110000	603548695	2880	2880	2880	2880	70
598	20250121	105900	603347095	2880	2880	2880	2880	201
599	20250121	105800	602768215	2875	2875	2875	2875	36
600	20250121	105700	602664715	2875	2875	2875	2875	0
601	20250121	105600	602664715	2875	2875	2880	2875	925
602	20250121	105500	600005285	2875	2875	2875	2875	1024
603	20250121	105400	597061285	2875	2875	2875	2875	6
604	20250121	105300	597044035	2875	2875	2875	2875	1
605	20250121	105200	597041160	2875	2875	2875	2875	281
606	20250121	105100	596233285	2875	2875	2875	2875	0
607	20250121	105000	596233285	2875	2880	2880	2875	566
608	20250121	104900	594605645	2885	2885	2885	2885	1
609	20250121	104800	594602760	2885	2885	2885	2885	0
610	20250121	104700	594602760	2885	2885	2885	2885	27
611	20250121	104600	594524865	2880	2880	2880	2880	0
612	20250121	104500	594524865	2880	2880	2880	2880	0
613	20250121	104400	594524865	2880	2880	2880	2880	0
614	20250121	104300	594524865	2880	2885	2885	2880	2
615	20250121	104200	594519100	2880	2880	2880	2880	901
616	20250121	104100	591924220	2880	2880	2880	2880	393
617	20250121	104000	590792380	2880	2880	2895	2880	396
618	20250121	103900	589650050	2895	2885	2895	2885	400
619	20250121	103800	588492080	2895	2895	2895	2895	0
620	20250121	103700	588492080	2895	2895	2895	2895	1
621	20250121	103600	588489185	2900	2900	2900	2890	3072
622	20250121	103500	579609845	2900	2900	2900	2900	500
623	20250121	103400	578159845	2900	2890	2900	2890	5392
624	20250121	103300	562527780	2885	2880	2885	2875	243
625	20250121	103200	561827760	2885	2885	2885	2880	536
626	20250121	103100	560282735	2890	2890	2890	2890	30
627	20250121	103000	560196035	2900	2910	2910	2890	3272
628	20250121	102900	550722575	2910	2910	2915	2895	10650
629	20250121	102800	519776185	2905	2900	2905	2895	990
630	20250121	102700	516907265	2910	2890	2950	2890	20103
631	20250121	102600	458331660	2895	2895	2895	2880	897
632	20250121	102500	455739355	2895	2875	2895	2875	359
633	20250121	102400	454700070	2895	2895	2895	2895	1717
634	20250121	102300	449729355	2890	2870	2890	2870	9437
635	20250121	102200	422519805	2885	2870	2885	2870	101
636	20250121	102100	422229920	2870	2890	2890	2870	1330
637	20250121	102000	418392220	2890	2890	2890	2890	1288
638	20250121	101900	414669900	2890	2880	2890	2870	3611
639	20250121	101800	404275565	2870	2870	2870	2870	12
640	20250121	101700	404241125	2880	2880	2880	2880	0
641	20250121	101600	404241125	2880	2865	2880	2865	7021
642	20250121	101500	384021455	2875	2870	2875	2870	2256
643	20250121	101400	377537030	2865	2865	2865	2865	78
644	20250121	101300	377313560	2860	2860	2860	2860	2
645	20250121	101200	377307840	2875	2875	2875	2875	1
646	20250121	101100	377304965	2860	2875	2875	2860	5010
647	20250121	101000	362976350	2860	2875	2875	2860	3035
648	20250121	100900	354295950	2875	2875	2875	2875	0
649	20250121	100800	354295950	2875	2875	2875	2875	100
650	20250121	100700	354008450	2880	2875	2880	2875	587
651	20250121	100600	352318310	2875	2875	2875	2875	247
652	20250121	100500	351608185	2860	2860	2865	2860	4468
653	20250121	100400	338824405	2860	2860	2860	2860	355
654	20250121	100300	337809105	2855	2860	2860	2855	1078
655	20250121	100200	334726275	2860	2860	2860	2855	2641
656	20250121	100100	327183720	2860	2865	2865	2860	21059
657	20250121	100000	266915730	2865	2870	2870	2865	2898
658	20250121	095900	258601470	2870	2870	2870	2870	151
659	20250121	095800	258168100	2870	2875	2880	2870	2410
660	20250121	095700	251234985	2875	2875	2875	2870	23
661	20250121	095600	251168910	2870	2870	2870	2870	42
662	20250121	095500	251048370	2870	2870	2870	2870	409
663	20250121	095400	249874540	2870	2870	2870	2870	142
664	20250121	095300	249467000	2870	2870	2870	2870	651
665	20250121	095200	247598630	2870	2875	2880	2870	3474
666	20250121	095100	237626075	2875	2880	2880	2870	351
667	20250121	095000	236617195	2870	2870	2870	2870	1006
668	20250121	094900	233729975	2880	2875	2880	2875	854
669	20250121	094800	231272200	2875	2875	2875	2875	0
670	20250121	094700	231272200	2875	2880	2880	2870	87
671	20250121	094600	231022055	2880	2880	2880	2880	0
672	20250121	094500	231022055	2880	2875	2880	2870	578
673	20250121	094400	229361160	2875	2880	2880	2875	19
674	20250121	094300	229306465	2880	2880	2880	2880	21
675	20250121	094200	229245985	2870	2870	2870	2870	626
676	20250121	094100	227449365	2875	2875	2880	2875	302
677	20250121	094000	226579710	2875	2875	2875	2875	4
678	20250121	093900	226568210	2870	2870	2870	2870	65
679	20250121	093800	226381660	2870	2870	2870	2870	569
680	20250121	093700	224748630	2870	2880	2880	2870	443
681	20250121	093600	223475495	2875	2875	2875	2875	329
682	20250121	093500	222529620	2870	2870	2870	2870	0
683	20250121	093400	222529620	2870	2875	2875	2870	5878
684	20250121	093300	205656965	2875	2875	2875	2875	1047
685	20250121	093200	202646840	2875	2875	2875	2875	1541
686	20250121	093100	198216465	2885	2885	2885	2885	0
687	20250121	093000	198216465	2885	2885	2885	2880	11562
688	20250121	092900	164916845	2885	2885	2885	2885	2
689	20250121	092800	164911075	2885	2885	2885	2885	2
690	20250121	092700	164905305	2890	2890	2890	2890	1963
691	20250121	092600	159232235	2890	2890	2890	2885	16
692	20250121	092500	159186000	2885	2885	2885	2885	761
693	20250121	092400	156990515	2885	2880	2885	2880	717
694	20250121	092300	154922335	2880	2885	2885	2880	1847
695	20250121	092200	149593745	2885	2890	2890	2885	343
696	20250121	092100	148602740	2885	2885	2885	2885	0
697	20250121	092000	148602740	2885	2890	2890	2885	337
698	20250121	091900	147630385	2890	2890	2890	2890	106
699	20250121	091800	147324045	2890	2895	2895	2890	28
700	20250121	091700	147242990	2890	2890	2890	2890	193
701	20250121	091600	146685220	2890	2890	2890	2890	103
702	20250121	091500	146387550	2890	2885	2890	2885	728
703	20250121	091400	144287210	2890	2890	2890	2890	103
704	20250121	091300	143989540	2890	2890	2890	2890	148
705	20250121	091200	143561820	2890	2880	2890	2880	373
706	20250121	091100	142484090	2890	2890	2890	2890	0
707	20250121	091000	142484090	2890	2885	2890	2875	3297
708	20250121	090900	132969325	2885	2875	2885	2875	1927
709	20250121	090800	127428160	2875	2875	2890	2875	1619
710	20250121	090700	122773205	2870	2870	2890	2865	4301
711	20250121	090600	110415370	2875	2880	2880	2870	3306
712	20250121	090500	100919535	2880	2880	2890	2880	2551
713	20250121	090400	93553750	2870	2880	2880	2870	3895
714	20250121	090300	82369185	2880	2870	2880	2870	5746
715	20250121	090200	65829885	2870	2875	2890	2870	4617
716	20250121	090100	52537655	2875	2870	2875	2865	280
717	20250121	090000	51733455	2865	2865	2870	2865	18057