KissMeData/223250/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	204800	198886130	2945	2945	2945	2945	677
3	20250122	204700	198886130	2945	2945	2945	2945	0
4	20250122	204600	198886130	2945	2945	2945	2945	0
5	20250122	204500	198886130	2945	2945	2945	2945	0
6	20250122	204400	198886130	2945	2945	2945	2945	0
7	20250122	204300	198886130	2945	2945	2945	2945	0
8	20250122	204200	198886130	2945	2945	2945	2945	0
9	20250122	204100	198886130	2945	2945	2945	2945	0
10	20250122	204000	198886130	2945	2945	2945	2945	0
11	20250122	203900	198886130	2945	2945	2945	2945	0
12	20250122	203800	198886130	2945	2945	2945	2945	0
13	20250122	203700	198886130	2945	2945	2945	2945	0
14	20250122	203600	198886130	2945	2945	2945	2945	0
15	20250122	203500	198886130	2945	2945	2945	2945	0
16	20250122	203400	198886130	2945	2945	2945	2945	0
17	20250122	203300	198886130	2945	2945	2945	2945	0
18	20250122	203200	198886130	2945	2945	2945	2945	0
19	20250122	203100	198886130	2945	2945	2945	2945	0
20	20250122	203000	198886130	2945	2945	2945	2945	0
21	20250122	202900	198886130	2945	2945	2945	2945	0
22	20250122	202800	198886130	2945	2945	2945	2945	0
23	20250122	202700	198886130	2945	2945	2945	2945	0
24	20250122	202600	198886130	2945	2945	2945	2945	0
25	20250122	202500	198886130	2945	2945	2945	2945	0
26	20250122	202400	198886130	2945	2945	2945	2945	0
27	20250122	202300	198886130	2945	2945	2945	2945	0
28	20250122	202200	198886130	2945	2945	2945	2945	0
29	20250122	202100	198886130	2945	2945	2945	2945	0
30	20250122	202000	198886130	2945	2945	2945	2945	0
31	20250122	201900	198886130	2945	2945	2945	2945	0
32	20250122	201800	198886130	2945	2945	2945	2945	677
33	20250122	201700	198886130	2945	2945	2945	2945	0
34	20250122	201600	198886130	2945	2945	2945	2945	0
35	20250122	201500	198886130	2945	2945	2945	2945	0
36	20250122	201400	198886130	2945	2945	2945	2945	0
37	20250122	201300	198886130	2945	2945	2945	2945	0
38	20250122	201200	198886130	2945	2945	2945	2945	0
39	20250122	201100	198886130	2945	2945	2945	2945	0
40	20250122	201000	198886130	2945	2945	2945	2945	0
41	20250122	200900	198886130	2945	2945	2945	2945	0
42	20250122	200800	198886130	2945	2945	2945	2945	0
43	20250122	200700	198886130	2945	2945	2945	2945	0
44	20250122	200600	198886130	2945	2945	2945	2945	0
45	20250122	200500	198886130	2945	2945	2945	2945	0
46	20250122	200400	198886130	2945	2945	2945	2945	0
47	20250122	200300	198886130	2945	2945	2945	2945	0
48	20250122	200200	198886130	2945	2945	2945	2945	0
49	20250122	200100	198886130	2945	2945	2945	2945	0
50	20250122	200000	198886130	2945	2945	2945	2945	0
51	20250122	195900	198886130	2945	2945	2945	2945	0
52	20250122	195800	198886130	2945	2945	2945	2945	0
53	20250122	195700	198886130	2945	2945	2945	2945	0
54	20250122	195600	198886130	2945	2945	2945	2945	0
55	20250122	195500	198886130	2945	2945	2945	2945	0
56	20250122	195400	198886130	2945	2945	2945	2945	0
57	20250122	195300	198886130	2945	2945	2945	2945	0
58	20250122	195200	198886130	2945	2945	2945	2945	0
59	20250122	195100	198886130	2945	2945	2945	2945	0
60	20250122	195000	198886130	2945	2945	2945	2945	0
61	20250122	194900	198886130	2945	2945	2945	2945	0
62	20250122	194800	198886130	2945	2945	2945	2945	677
63	20250122	194700	198886130	2945	2945	2945	2945	0
64	20250122	194600	198886130	2945	2945	2945	2945	0
65	20250122	194500	198886130	2945	2945	2945	2945	0
66	20250122	194400	198886130	2945	2945	2945	2945	0
67	20250122	194300	198886130	2945	2945	2945	2945	0
68	20250122	194200	198886130	2945	2945	2945	2945	0
69	20250122	194100	198886130	2945	2945	2945	2945	0
70	20250122	194000	198886130	2945	2945	2945	2945	0
71	20250122	193900	198886130	2945	2945	2945	2945	0
72	20250122	193800	198886130	2945	2945	2945	2945	0
73	20250122	193700	198886130	2945	2945	2945	2945	0
74	20250122	193600	198886130	2945	2945	2945	2945	0
75	20250122	193500	198886130	2945	2945	2945	2945	0
76	20250122	193400	198886130	2945	2945	2945	2945	0
77	20250122	193300	198886130	2945	2945	2945	2945	0
78	20250122	193200	198886130	2945	2945	2945	2945	0
79	20250122	193100	198886130	2945	2945	2945	2945	0
80	20250122	193000	198886130	2945	2945	2945	2945	0
81	20250122	192900	198886130	2945	2945	2945	2945	0
82	20250122	192800	198886130	2945	2945	2945	2945	0
83	20250122	192700	198886130	2945	2945	2945	2945	0
84	20250122	192600	198886130	2945	2945	2945	2945	0
85	20250122	192500	198886130	2945	2945	2945	2945	0
86	20250122	192400	198886130	2945	2945	2945	2945	0
87	20250122	192300	198886130	2945	2945	2945	2945	0
88	20250122	192200	198886130	2945	2945	2945	2945	0
89	20250122	192100	198886130	2945	2945	2945	2945	0
90	20250122	192000	198886130	2945	2945	2945	2945	0
91	20250122	191900	198886130	2945	2945	2945	2945	0
92	20250122	191800	198886130	2945	2945	2945	2945	677
93	20250122	191700	198886130	2945	2945	2945	2945	0
94	20250122	191600	198886130	2945	2945	2945	2945	0
95	20250122	191500	198886130	2945	2945	2945	2945	0
96	20250122	191400	198886130	2945	2945	2945	2945	0
97	20250122	191300	198886130	2945	2945	2945	2945	0
98	20250122	191200	198886130	2945	2945	2945	2945	0
99	20250122	191100	198886130	2945	2945	2945	2945	0
100	20250122	191000	198886130	2945	2945	2945	2945	0
101	20250122	190900	198886130	2945	2945	2945	2945	0
102	20250122	190800	198886130	2945	2945	2945	2945	0
103	20250122	190700	198886130	2945	2945	2945	2945	0
104	20250122	190600	198886130	2945	2945	2945	2945	0
105	20250122	190500	198886130	2945	2945	2945	2945	0
106	20250122	190400	198886130	2945	2945	2945	2945	0
107	20250122	190300	198886130	2945	2945	2945	2945	0
108	20250122	190200	198886130	2945	2945	2945	2945	0
109	20250122	190100	198886130	2945	2945	2945	2945	0
110	20250122	190000	198886130	2945	2945	2945	2945	0
111	20250122	185900	198886130	2945	2945	2945	2945	0
112	20250122	185800	198886130	2945	2945	2945	2945	0
113	20250122	185700	198886130	2945	2945	2945	2945	0
114	20250122	185600	198886130	2945	2945	2945	2945	0
115	20250122	185500	198886130	2945	2945	2945	2945	0
116	20250122	185400	198886130	2945	2945	2945	2945	0
117	20250122	185300	198886130	2945	2945	2945	2945	0
118	20250122	185200	198886130	2945	2945	2945	2945	0
119	20250122	185100	198886130	2945	2945	2945	2945	0
120	20250122	185000	198886130	2945	2945	2945	2945	0
121	20250122	184900	198886130	2945	2945	2945	2945	0
122	20250122	184800	198886130	2945	2945	2945	2945	677
123	20250122	184700	198886130	2945	2945	2945	2945	0
124	20250122	184600	198886130	2945	2945	2945	2945	0
125	20250122	184500	198886130	2945	2945	2945	2945	0
126	20250122	184400	198886130	2945	2945	2945	2945	0
127	20250122	184300	198886130	2945	2945	2945	2945	0
128	20250122	184200	198886130	2945	2945	2945	2945	0
129	20250122	184100	198886130	2945	2945	2945	2945	0
130	20250122	184000	198886130	2945	2945	2945	2945	0
131	20250122	183900	198886130	2945	2945	2945	2945	0
132	20250122	183800	198886130	2945	2945	2945	2945	0
133	20250122	183700	198886130	2945	2945	2945	2945	0
134	20250122	183600	198886130	2945	2945	2945	2945	0
135	20250122	183500	198886130	2945	2945	2945	2945	0
136	20250122	183400	198886130	2945	2945	2945	2945	0
137	20250122	183300	198886130	2945	2945	2945	2945	0
138	20250122	183200	198886130	2945	2945	2945	2945	0
139	20250122	183100	198886130	2945	2945	2945	2945	0
140	20250122	183000	198886130	2945	2945	2945	2945	0
141	20250122	182900	198886130	2945	2945	2945	2945	0
142	20250122	182800	198886130	2945	2945	2945	2945	0
143	20250122	182700	198886130	2945	2945	2945	2945	0
144	20250122	182600	198886130	2945	2945	2945	2945	0
145	20250122	182500	198886130	2945	2945	2945	2945	0
146	20250122	182400	198886130	2945	2945	2945	2945	0
147	20250122	182300	198886130	2945	2945	2945	2945	0
148	20250122	182200	198886130	2945	2945	2945	2945	0
149	20250122	182100	198886130	2945	2945	2945	2945	0
150	20250122	182000	198886130	2945	2945	2945	2945	0
151	20250122	181900	198886130	2945	2945	2945	2945	0
152	20250122	181800	198886130	2945	2945	2945	2945	677
153	20250122	181700	198886130	2945	2945	2945	2945	0
154	20250122	181600	198886130	2945	2945	2945	2945	0
155	20250122	181500	198886130	2945	2945	2945	2945	0
156	20250122	181400	198886130	2945	2945	2945	2945	0
157	20250122	181300	198886130	2945	2945	2945	2945	0
158	20250122	181200	198886130	2945	2945	2945	2945	0
159	20250122	181100	198886130	2945	2945	2945	2945	0
160	20250122	181000	198886130	2945	2945	2945	2945	0
161	20250122	180900	198886130	2945	2945	2945	2945	0
162	20250122	180800	198886130	2945	2945	2945	2945	0
163	20250122	180700	198886130	2945	2945	2945	2945	0
164	20250122	180600	198886130	2945	2945	2945	2945	0
165	20250122	180500	198886130	2945	2945	2945	2945	0
166	20250122	180400	198886130	2945	2945	2945	2945	0
167	20250122	180300	198886130	2945	2945	2945	2945	0
168	20250122	180200	198886130	2945	2945	2945	2945	0
169	20250122	180100	198886130	2945	2945	2945	2945	0
170	20250122	180000	198886130	2945	2945	2945	2945	0
171	20250122	175900	198886130	2945	2945	2945	2945	0
172	20250122	175800	198886130	2945	2945	2945	2945	0
173	20250122	175700	198886130	2945	2945	2945	2945	0
174	20250122	175600	198886130	2945	2945	2945	2945	0
175	20250122	175500	198886130	2945	2945	2945	2945	0
176	20250122	175400	198886130	2945	2945	2945	2945	0
177	20250122	175300	198886130	2945	2945	2945	2945	0
178	20250122	175200	198886130	2945	2945	2945	2945	0
179	20250122	175100	198886130	2945	2945	2945	2945	0
180	20250122	175000	198886130	2945	2945	2945	2945	0
181	20250122	174900	198886130	2945	2945	2945	2945	0
182	20250122	174800	198886130	2945	2945	2945	2945	677
183	20250122	174700	198886130	2945	2945	2945	2945	0
184	20250122	174600	198886130	2945	2945	2945	2945	0
185	20250122	174500	198886130	2945	2945	2945	2945	0
186	20250122	174400	198886130	2945	2945	2945	2945	0
187	20250122	174300	198886130	2945	2945	2945	2945	0
188	20250122	174200	198886130	2945	2945	2945	2945	0
189	20250122	174100	198886130	2945	2945	2945	2945	0
190	20250122	174000	198886130	2945	2945	2945	2945	0
191	20250122	173900	198886130	2945	2945	2945	2945	0
192	20250122	173800	198886130	2945	2945	2945	2945	0
193	20250122	173700	198886130	2945	2945	2945	2945	0
194	20250122	173600	198886130	2945	2945	2945	2945	0
195	20250122	173500	198886130	2945	2945	2945	2945	0
196	20250122	173400	198886130	2945	2945	2945	2945	0
197	20250122	173300	198886130	2945	2945	2945	2945	0
198	20250122	173200	198886130	2945	2945	2945	2945	0
199	20250122	173100	198886130	2945	2945	2945	2945	0
200	20250122	173000	198886130	2945	2945	2945	2945	0
201	20250122	172900	198886130	2945	2945	2945	2945	0
202	20250122	172800	198886130	2945	2945	2945	2945	0
203	20250122	172700	198886130	2945	2945	2945	2945	0
204	20250122	172600	198886130	2945	2945	2945	2945	0
205	20250122	172500	198886130	2945	2945	2945	2945	0
206	20250122	172400	198886130	2945	2945	2945	2945	0
207	20250122	172300	198886130	2945	2945	2945	2945	0
208	20250122	172200	198886130	2945	2945	2945	2945	0
209	20250122	172100	198886130	2945	2945	2945	2945	0
210	20250122	172000	198886130	2945	2945	2945	2945	0
211	20250122	171900	198886130	2945	2945	2945	2945	0
212	20250122	171800	198886130	2945	2945	2945	2945	677
213	20250122	171700	198886130	2945	2945	2945	2945	0
214	20250122	171600	198886130	2945	2945	2945	2945	0
215	20250122	171500	198886130	2945	2945	2945	2945	0
216	20250122	171400	198886130	2945	2945	2945	2945	0
217	20250122	171300	198886130	2945	2945	2945	2945	0
218	20250122	171200	198886130	2945	2945	2945	2945	0
219	20250122	171100	198886130	2945	2945	2945	2945	0
220	20250122	171000	198886130	2945	2945	2945	2945	0
221	20250122	170900	198886130	2945	2945	2945	2945	0
222	20250122	170800	198886130	2945	2945	2945	2945	0
223	20250122	170700	198886130	2945	2945	2945	2945	0
224	20250122	170600	198886130	2945	2945	2945	2945	0
225	20250122	170500	198886130	2945	2945	2945	2945	0
226	20250122	170400	198886130	2945	2945	2945	2945	0
227	20250122	170300	198886130	2945	2945	2945	2945	0
228	20250122	170200	198886130	2945	2945	2945	2945	0
229	20250122	170100	198886130	2945	2945	2945	2945	0
230	20250122	170000	198886130	2945	2945	2945	2945	0
231	20250122	165900	198886130	2945	2945	2945	2945	0
232	20250122	165800	198886130	2945	2945	2945	2945	0
233	20250122	165700	198886130	2945	2945	2945	2945	0
234	20250122	165600	198886130	2945	2945	2945	2945	0
235	20250122	165500	198886130	2945	2945	2945	2945	0
236	20250122	165400	198886130	2945	2945	2945	2945	0
237	20250122	165300	198886130	2945	2945	2945	2945	0
238	20250122	165200	198886130	2945	2945	2945	2945	0
239	20250122	165100	198886130	2945	2945	2945	2945	0
240	20250122	165000	198886130	2945	2945	2945	2945	0
241	20250122	164900	198886130	2945	2945	2945	2945	0
242	20250122	164800	198886130	2945	2945	2945	2945	677
243	20250122	164700	198886130	2945	2945	2945	2945	0
244	20250122	164600	198886130	2945	2945	2945	2945	0
245	20250122	164500	198886130	2945	2945	2945	2945	0
246	20250122	164400	198886130	2945	2945	2945	2945	0
247	20250122	164300	198886130	2945	2945	2945	2945	0
248	20250122	164200	198886130	2945	2945	2945	2945	0
249	20250122	164100	198886130	2945	2945	2945	2945	0
250	20250122	164000	198886130	2945	2945	2945	2945	0
251	20250122	163900	198886130	2945	2945	2945	2945	0
252	20250122	163800	198886130	2945	2945	2945	2945	0
253	20250122	163700	198886130	2945	2945	2945	2945	0
254	20250122	163600	198886130	2945	2945	2945	2945	0
255	20250122	163500	198886130	2945	2945	2945	2945	0
256	20250122	163400	198886130	2945	2945	2945	2945	0
257	20250122	163300	198886130	2945	2945	2945	2945	0
258	20250122	163200	198886130	2945	2945	2945	2945	0
259	20250122	163100	198886130	2945	2945	2945	2945	0
260	20250122	163000	198886130	2945	2945	2945	2945	0
261	20250122	162900	198886130	2945	2945	2945	2945	0
262	20250122	162800	198886130	2945	2945	2945	2945	0
263	20250122	162700	198886130	2945	2945	2945	2945	0
264	20250122	162600	198886130	2945	2945	2945	2945	0
265	20250122	162500	198886130	2945	2945	2945	2945	0
266	20250122	162400	198886130	2945	2945	2945	2945	0
267	20250122	162300	198886130	2945	2945	2945	2945	0
268	20250122	162200	198886130	2945	2945	2945	2945	0
269	20250122	162100	198886130	2945	2945	2945	2945	0
270	20250122	162000	198886130	2945	2945	2945	2945	0
271	20250122	161900	198886130	2945	2945	2945	2945	0
272	20250122	161800	198886130	2945	2945	2945	2945	677
273	20250122	161700	198886130	2945	2945	2945	2945	0
274	20250122	161600	198886130	2945	2945	2945	2945	0
275	20250122	161500	198886130	2945	2945	2945	2945	0
276	20250122	161400	198886130	2945	2945	2945	2945	0
277	20250122	161300	198886130	2945	2945	2945	2945	0
278	20250122	161200	198886130	2945	2945	2945	2945	0
279	20250122	161100	198886130	2945	2945	2945	2945	0
280	20250122	161000	198886130	2945	2945	2945	2945	0
281	20250122	160900	198886130	2945	2945	2945	2945	0
282	20250122	160800	198886130	2945	2945	2945	2945	0
283	20250122	160700	198886130	2945	2945	2945	2945	0
284	20250122	160600	198886130	2945	2945	2945	2945	0
285	20250122	160500	198886130	2945	2945	2945	2945	0
286	20250122	160400	198886130	2945	2945	2945	2945	0
287	20250122	160300	198886130	2945	2945	2945	2945	0
288	20250122	160200	198886130	2945	2945	2945	2945	0
289	20250122	160100	198886130	2945	2945	2945	2945	0
290	20250122	160000	198886130	2945	2945	2945	2945	0
291	20250122	155900	198886130	2945	2945	2945	2945	0
292	20250122	155800	198886130	2945	2945	2945	2945	0
293	20250122	155700	198886130	2945	2945	2945	2945	0
294	20250122	155600	198886130	2945	2945	2945	2945	0
295	20250122	155500	198886130	2945	2945	2945	2945	0
296	20250122	155400	198886130	2945	2945	2945	2945	0
297	20250122	155300	198886130	2945	2945	2945	2945	0
298	20250122	155200	198886130	2945	2945	2945	2945	0
299	20250122	155100	198886130	2945	2945	2945	2945	0
300	20250122	155000	198886130	2945	2945	2945	2945	0
301	20250122	154900	198886130	2945	2945	2945	2945	0
302	20250122	154800	198886130	2945	2945	2945	2945	677
303	20250122	154700	198886130	2945	2945	2945	2945	0
304	20250122	154600	198886130	2945	2945	2945	2945	0
305	20250122	154500	198886130	2945	2945	2945	2945	0
306	20250122	154400	198886130	2945	2945	2945	2945	0
307	20250122	154300	198886130	2945	2945	2945	2945	0
308	20250122	154200	198886130	2945	2945	2945	2945	0
309	20250122	154100	198886130	2945	2945	2945	2945	0
310	20250122	154000	198886130	2945	2945	2945	2945	0
311	20250122	153900	198886130	2945	2945	2945	2945	0
312	20250122	153800	198886130	2945	2945	2945	2945	0
313	20250122	153700	198886130	2945	2945	2945	2945	0
314	20250122	153600	198886130	2945	2945	2945	2945	0
315	20250122	153500	198886130	2945	2945	2945	2945	0
316	20250122	153400	198886130	2945	2945	2945	2945	0
317	20250122	153300	198886130	2945	2945	2945	2945	0
318	20250122	153200	198886130	2945	2945	2945	2945	0
319	20250122	153100	198886130	2945	2945	2945	2945	0
320	20250122	153000	198886130	2945	2945	2945	2945	677
321	20250122	152900	196892365	2945	2945	2945	2945	0
322	20250122	152800	196892365	2945	2945	2945	2945	0
323	20250122	152700	196892365	2945	2945	2945	2945	0
324	20250122	152600	196892365	2945	2945	2945	2945	0
325	20250122	152500	196892365	2945	2945	2945	2945	0
326	20250122	152400	196892365	2945	2945	2945	2945	0
327	20250122	152300	196892365	2945	2945	2945	2945	0
328	20250122	152200	196892365	2945	2945	2945	2945	0
329	20250122	152100	196892365	2945	2945	2945	2945	0
330	20250122	152000	196892365	2945	2945	2945	2945	0
331	20250122	151900	196892365	2945	2945	2945	2940	101
332	20250122	151800	196595235	2945	2950	2950	2945	1057
333	20250122	151700	193482350	2950	2950	2950	2950	1
334	20250122	151600	193479400	2950	2945	2950	2945	301
335	20250122	151500	192592950	2950	2945	2950	2945	112
336	20250122	151400	192262960	2950	2950	2950	2950	1
337	20250122	151300	192260010	2945	2950	2950	2945	226
338	20250122	151200	191593315	2950	2950	2950	2950	106
339	20250122	151100	191280615	2945	2945	2945	2945	2
340	20250122	151000	191274725	2945	2940	2945	2940	202
341	20250122	150900	190679840	2945	2945	2945	2945	139
342	20250122	150800	190270485	2945	2945	2950	2945	702
343	20250122	150700	188203090	2950	2945	2950	2945	705
344	20250122	150600	186123350	2945	2950	2950	2945	98
345	20250122	150500	185834255	2950	2950	2955	2950	69
346	20250122	150400	185630700	2950	2955	2955	2950	858
347	20250122	150300	183099520	2960	2960	2960	2960	0
348	20250122	150200	183099520	2960	2960	2960	2960	1
349	20250122	150100	183096560	2955	2955	2955	2955	0
350	20250122	150000	183096560	2955	2955	2955	2955	185
351	20250122	145900	182549885	2960	2960	2960	2960	0
352	20250122	145800	182549885	2960	2960	2960	2960	0
353	20250122	145700	182549885	2960	2955	2960	2955	336
354	20250122	145600	181557000	2955	2955	2955	2955	0
355	20250122	145500	181557000	2955	2955	2955	2955	200
356	20250122	145400	180966000	2965	2950	2965	2950	9
357	20250122	145300	180939435	2950	2950	2950	2950	6
358	20250122	145200	180921735	2950	2950	2950	2950	0
359	20250122	145100	180921735	2950	2950	2950	2950	190
360	20250122	145000	180361235	2950	2950	2950	2950	0
361	20250122	144900	180361235	2950	2950	2950	2950	200
362	20250122	144800	179771235	2950	2960	2960	2950	4610
363	20250122	144700	166166620	2965	2965	2965	2965	0
364	20250122	144600	166166620	2965	2965	2965	2965	0
365	20250122	144500	166166620	2965	2965	2965	2965	0
366	20250122	144400	166166620	2965	2965	2965	2965	0
367	20250122	144300	166166620	2965	2965	2965	2965	0
368	20250122	144200	166166620	2965	2965	2965	2965	0
369	20250122	144100	166166620	2965	2965	2965	2965	350
370	20250122	144000	165128870	2970	2970	2970	2970	0
371	20250122	143900	165128870	2970	2970	2970	2970	0
372	20250122	143800	165128870	2970	2970	2970	2970	0
373	20250122	143700	165128870	2970	2970	2970	2970	1
374	20250122	143600	165125900	2970	2970	2970	2970	0
375	20250122	143500	165125900	2970	2970	2970	2970	0
376	20250122	143400	165125900	2970	2970	2970	2970	1
377	20250122	143300	165122930	2965	2965	2965	2965	0
378	20250122	143200	165122930	2965	2965	2965	2965	0
379	20250122	143100	165122930	2965	2965	2965	2965	0
380	20250122	143000	165122930	2965	2965	2965	2965	0
381	20250122	142900	165122930	2965	2965	2965	2965	0
382	20250122	142800	165122930	2965	2965	2965	2965	0
383	20250122	142700	165122930	2965	2965	2965	2965	0
384	20250122	142600	165122930	2965	2965	2965	2965	0
385	20250122	142500	165122930	2965	2965	2965	2965	0
386	20250122	142400	165122930	2965	2965	2965	2965	0
387	20250122	142300	165122930	2965	2965	2965	2965	0
388	20250122	142200	165122930	2965	2965	2965	2965	0
389	20250122	142100	165122930	2965	2965	2965	2965	494
390	20250122	142000	163658220	2965	2965	2965	2965	6
391	20250122	141900	163640430	2965	2965	2965	2965	0
392	20250122	141800	163640430	2965	2965	2965	2965	0
393	20250122	141700	163640430	2965	2960	2965	2960	734
394	20250122	141600	161464790	2965	2965	2965	2965	0
395	20250122	141500	161464790	2965	2965	2965	2965	0
396	20250122	141400	161464790	2965	2965	2965	2965	0
397	20250122	141300	161464790	2965	2965	2965	2965	0
398	20250122	141200	161464790	2965	2965	2965	2965	0
399	20250122	141100	161464790	2965	2965	2965	2965	0
400	20250122	141000	161464790	2965	2965	2965	2965	0
401	20250122	140900	161464790	2965	2965	2965	2965	1
402	20250122	140800	161461825	2960	2960	2960	2960	0
403	20250122	140700	161461825	2960	2960	2960	2960	20
404	20250122	140600	161402625	2965	2965	2965	2965	0
405	20250122	140500	161402625	2965	2965	2965	2965	0
406	20250122	140400	161402625	2965	2965	2965	2965	0
407	20250122	140300	161402625	2965	2965	2965	2965	0
408	20250122	140200	161402625	2965	2965	2965	2965	83
409	20250122	140100	161156530	2965	2965	2965	2965	120
410	20250122	140000	160800730	2970	2970	2970	2970	0
411	20250122	135900	160800730	2970	2970	2970	2970	1
412	20250122	135800	160797760	2965	2965	2965	2965	168
413	20250122	135700	160299640	2970	2970	2970	2970	0
414	20250122	135600	160299640	2970	2970	2970	2970	0
415	20250122	135500	160299640	2970	2970	2970	2970	86
416	20250122	135400	160044220	2970	2970	2970	2970	176
417	20250122	135300	159521500	2970	2970	2970	2970	39
418	20250122	135200	159405670	2975	2975	2975	2975	1
419	20250122	135100	159402695	2970	2970	2970	2970	0
420	20250122	135000	159402695	2970	2965	2970	2965	190
421	20250122	134900	158838540	2965	2965	2965	2965	0
422	20250122	134800	158838540	2965	2965	2965	2965	0
423	20250122	134700	158838540	2965	2965	2965	2965	0
424	20250122	134600	158838540	2965	2965	2965	2965	1
425	20250122	134500	158835575	2960	2960	2960	2960	50
426	20250122	134400	158687575	2965	2965	2965	2965	50
427	20250122	134300	158539325	2960	2960	2960	2960	184
428	20250122	134200	157994685	2965	2965	2965	2965	130
429	20250122	134100	157609235	2970	2970	2970	2970	2
430	20250122	134000	157603295	2970	2970	2970	2970	1
431	20250122	133900	157600325	2965	2965	2965	2965	0
432	20250122	133800	157600325	2965	2965	2965	2965	0
433	20250122	133700	157600325	2965	2965	2965	2965	0
434	20250122	133600	157600325	2965	2965	2965	2965	190
435	20250122	133500	157036975	2965	2965	2965	2965	50
436	20250122	133400	156888725	2970	2970	2970	2970	0
437	20250122	133300	156888725	2970	2970	2970	2970	0
438	20250122	133200	156888725	2970	2970	2970	2970	0
439	20250122	133100	156888725	2970	2970	2970	2970	13
440	20250122	133000	156850115	2970	2970	2970	2970	1
441	20250122	132900	156847145	2960	2960	2960	2960	10
442	20250122	132800	156817545	2970	2970	2970	2970	1
443	20250122	132700	156814575	2955	2955	2955	2955	7
444	20250122	132600	156793890	2970	2970	2970	2970	3
445	20250122	132500	156784980	2965	2960	2965	2955	1897
446	20250122	132400	151177755	2955	2965	2965	2955	103
447	20250122	132300	150873380	2950	2955	2955	2950	2935
448	20250122	132200	142207130	2950	2955	2955	2950	500
449	20250122	132100	140731830	2955	2970	2970	2955	1470
450	20250122	132000	136386235	2960	2965	2965	2960	300
451	20250122	131900	135497340	2970	2970	2970	2970	40
452	20250122	131800	135378540	2975	2975	2975	2975	0
453	20250122	131700	135378540	2975	2975	2975	2975	0
454	20250122	131600	135378540	2975	2975	2975	2975	0
455	20250122	131500	135378540	2975	2975	2975	2975	0
456	20250122	131400	135378540	2975	2975	2975	2975	40
457	20250122	131300	135259540	2975	2975	2975	2975	0
458	20250122	131200	135259540	2975	2975	2975	2975	0
459	20250122	131100	135259540	2975	2975	2975	2975	0
460	20250122	131000	135259540	2975	2975	2975	2975	10
461	20250122	130900	135229790	2975	2975	2975	2975	2000
462	20250122	130800	129279790	2975	2975	2975	2975	0
463	20250122	130700	129279790	2975	2975	2975	2975	0
464	20250122	130600	129279790	2975	2975	2975	2975	0
465	20250122	130500	129279790	2975	2975	2975	2975	0
466	20250122	130400	129279790	2975	2975	2975	2975	0
467	20250122	130300	129279790	2975	2975	2975	2975	0
468	20250122	130200	129279790	2975	2975	2975	2975	20
469	20250122	130100	129220290	2975	2975	2975	2975	0
470	20250122	130000	129220290	2975	2970	2975	2970	97
471	20250122	125900	128931965	2975	2975	2975	2975	0
472	20250122	125800	128931965	2975	2975	2975	2975	0
473	20250122	125700	128931965	2975	2975	2975	2975	1
474	20250122	125600	128928990	2970	2970	2970	2970	354
475	20250122	125500	127877610	2975	2975	2975	2975	1
476	20250122	125400	127874635	2970	2970	2970	2970	443
477	20250122	125300	126558925	2970	2970	2970	2970	0
478	20250122	125200	126558925	2970	2970	2970	2970	0
479	20250122	125100	126558925	2970	2970	2970	2970	0
480	20250122	125000	126558925	2970	2970	2970	2970	50
481	20250122	124900	126410425	2965	2965	2965	2965	50
482	20250122	124800	126262175	2970	2970	2970	2970	400
483	20250122	124700	125074175	2965	2965	2965	2965	100
484	20250122	124600	124777675	2955	2955	2955	2955	0
485	20250122	124500	124777675	2955	2955	2955	2955	0
486	20250122	124400	124777675	2955	2955	2955	2955	0
487	20250122	124300	124777675	2955	2955	2955	2955	0
488	20250122	124200	124777675	2955	2955	2955	2955	0
489	20250122	124100	124777675	2955	2955	2955	2955	0
490	20250122	124000	124777675	2955	2955	2955	2955	1173
491	20250122	123900	121311460	2960	2960	2960	2960	129
492	20250122	123800	120929620	2960	2960	2960	2960	50
493	20250122	123700	120781620	2960	2960	2960	2960	0
494	20250122	123600	120781620	2960	2960	2960	2960	2
495	20250122	123500	120775700	2960	2960	2960	2960	0
496	20250122	123400	120775700	2960	2960	2960	2960	0
497	20250122	123300	120775700	2960	2960	2960	2960	0
498	20250122	123200	120775700	2960	2960	2960	2960	100
499	20250122	123100	120479700	2960	2960	2960	2960	0
500	20250122	123000	120479700	2960	2960	2960	2960	100
501	20250122	122900	120183700	2965	2965	2965	2965	0
502	20250122	122800	120183700	2965	2965	2965	2965	0
503	20250122	122700	120183700	2965	2965	2965	2965	1
504	20250122	122600	120180735	2965	2965	2965	2965	1
505	20250122	122500	120177770	2960	2960	2960	2960	539
506	20250122	122400	118582330	2960	2960	2960	2960	200
507	20250122	122300	117990330	2960	2960	2960	2960	342
508	20250122	122200	116978010	2960	2960	2960	2960	0
509	20250122	122100	116978010	2960	2960	2960	2960	1
510	20250122	122000	116975050	2955	2955	2955	2955	238
511	20250122	121900	116271760	2960	2960	2960	2960	1
512	20250122	121800	116268800	2955	2955	2955	2955	14
513	20250122	121700	116227430	2955	2955	2955	2955	9
514	20250122	121600	116200835	2955	2955	2955	2955	0
515	20250122	121500	116200835	2955	2955	2955	2955	0
516	20250122	121400	116200835	2955	2955	2955	2955	0
517	20250122	121300	116200835	2955	2955	2955	2955	165
518	20250122	121200	115713260	2960	2960	2960	2960	0
519	20250122	121100	115713260	2960	2960	2960	2960	0
520	20250122	121000	115713260	2960	2960	2960	2960	0
521	20250122	120900	115713260	2960	2960	2960	2960	0
522	20250122	120800	115713260	2960	2960	2960	2960	0
523	20250122	120700	115713260	2960	2960	2960	2960	34
524	20250122	120600	115612620	2960	2955	2960	2955	2
525	20250122	120500	115606705	2960	2950	2960	2950	1555
526	20250122	120400	111014150	2955	2955	2955	2955	1567
527	20250122	120300	106383665	2960	2960	2960	2960	1
528	20250122	120200	106380705	2955	2960	2970	2955	3130
529	20250122	120100	97115995	2970	2970	2970	2970	0
530	20250122	120000	97115995	2970	2970	2970	2970	1
531	20250122	115900	97113025	2965	2965	2965	2965	2330
532	20250122	115800	90204575	2965	2970	2970	2965	410
533	20250122	115700	88988625	2975	2975	2975	2975	0
534	20250122	115600	88988625	2975	2975	2975	2975	0
535	20250122	115500	88988625	2975	2975	2975	2975	0
536	20250122	115400	88988625	2975	2975	2975	2975	3
537	20250122	115300	88979700	2975	2975	2975	2975	0
538	20250122	115200	88979700	2975	2975	2975	2975	168
539	20250122	115100	88479900	2975	2975	2975	2975	0
540	20250122	115000	88479900	2975	2975	2975	2975	0
541	20250122	114900	88479900	2975	2975	2975	2975	0
542	20250122	114800	88479900	2975	2975	2975	2975	0
543	20250122	114700	88479900	2975	2975	2975	2975	0
544	20250122	114600	88479900	2975	2975	2975	2975	0
545	20250122	114500	88479900	2975	2975	2975	2975	0
546	20250122	114400	88479900	2975	2975	2975	2975	0
547	20250122	114300	88479900	2975	2975	2975	2975	0
548	20250122	114200	88479900	2975	2975	2975	2975	0
549	20250122	114100	88479900	2975	2975	2975	2975	0
550	20250122	114000	88479900	2975	2975	2975	2975	0
551	20250122	113900	88479900	2975	2975	2975	2975	1
552	20250122	113800	88476925	2970	2970	2970	2970	43
553	20250122	113700	88349215	2970	2970	2970	2970	60
554	20250122	113600	88171015	2970	2970	2970	2970	0
555	20250122	113500	88171015	2970	2970	2970	2970	0
556	20250122	113400	88171015	2970	2970	2970	2970	0
557	20250122	113300	88171015	2970	2970	2970	2970	0
558	20250122	113200	88171015	2970	2970	2970	2970	654
559	20250122	113100	86228635	2970	2975	2975	2970	41
560	20250122	113000	86106860	2970	2970	2970	2970	0
561	20250122	112900	86106860	2970	2970	2970	2970	0
562	20250122	112800	86106860	2970	2970	2970	2970	500
563	20250122	112700	84621860	2975	2975	2975	2975	1
564	20250122	112600	84618885	2970	2970	2970	2970	0
565	20250122	112500	84618885	2970	2970	2970	2970	100
566	20250122	112400	84321885	2975	2975	2975	2975	0
567	20250122	112300	84321885	2975	2975	2975	2975	0
568	20250122	112200	84321885	2975	2975	2975	2975	0
569	20250122	112100	84321885	2975	2975	2975	2975	0
570	20250122	112000	84321885	2975	2975	2975	2975	1
571	20250122	111900	84318910	2970	2970	2970	2970	0
572	20250122	111800	84318910	2970	2970	2970	2970	54
573	20250122	111700	84158530	2970	2970	2970	2970	60
574	20250122	111600	83980330	2975	2975	2975	2975	0
575	20250122	111500	83980330	2975	2975	2975	2975	30
576	20250122	111400	83891080	2965	2965	2965	2965	0
577	20250122	111300	83891080	2965	2965	2965	2965	0
578	20250122	111200	83891080	2965	2975	2975	2965	861
579	20250122	111100	81338160	2970	2970	2970	2970	1
580	20250122	111000	81335190	2965	2970	2970	2965	1000
581	20250122	110900	78369125	2975	2975	2975	2975	0
582	20250122	110800	78369125	2975	2970	2975	2970	3
583	20250122	110700	78360210	2970	2975	2975	2970	199
584	20250122	110600	77769175	2970	2970	2970	2970	2
585	20250122	110500	77763235	2970	2970	2970	2970	198
586	20250122	110400	77175175	2970	2970	2970	2970	200
587	20250122	110300	76581175	2970	2970	2970	2970	0
588	20250122	110200	76581175	2970	2970	2970	2970	0
589	20250122	110100	76581175	2970	2970	2970	2970	0
590	20250122	110000	76581175	2970	2970	2970	2970	0
591	20250122	105900	76581175	2970	2970	2970	2970	31
592	20250122	105800	76489105	2975	2975	2975	2975	0
593	20250122	105700	76489105	2975	2975	2975	2975	2
594	20250122	105600	76483155	2975	2975	2975	2975	0
595	20250122	105500	76483155	2975	2975	2975	2975	100
596	20250122	105400	76185655	2970	2970	2970	2970	570
597	20250122	105300	74492755	2970	2970	2970	2970	90
598	20250122	105200	74225455	2975	2975	2975	2975	2
599	20250122	105100	74219505	2975	2975	2975	2975	0
600	20250122	105000	74219505	2975	2970	2975	2970	2
601	20250122	104900	74213560	2975	2975	2975	2975	0
602	20250122	104800	74213560	2975	2975	2975	2975	0
603	20250122	104700	74213560	2975	2975	2975	2975	0
604	20250122	104600	74213560	2975	2975	2975	2975	0
605	20250122	104500	74213560	2975	2975	2975	2975	0
606	20250122	104400	74213560	2975	2975	2975	2975	0
607	20250122	104300	74213560	2975	2970	2975	2970	20
608	20250122	104200	74154155	2975	2975	2975	2975	0
609	20250122	104100	74154155	2975	2975	2975	2975	0
610	20250122	104000	74154155	2975	2975	2975	2975	0
611	20250122	103900	74154155	2975	2975	2975	2975	0
612	20250122	103800	74154155	2975	2975	2975	2975	0
613	20250122	103700	74154155	2975	2975	2975	2975	88
614	20250122	103600	73892355	2970	2965	2970	2965	74
615	20250122	103500	73672675	2965	2965	2965	2965	270
616	20250122	103400	72872125	2970	2970	2970	2970	0
617	20250122	103300	72872125	2970	2970	2970	2970	0
618	20250122	103200	72872125	2970	2970	2970	2970	2
619	20250122	103100	72866185	2970	2970	2970	2970	0
620	20250122	103000	72866185	2970	2970	2970	2970	1
621	20250122	102900	72863215	2970	2970	2970	2970	8
622	20250122	102800	72839455	2970	2970	2970	2970	0
623	20250122	102700	72839455	2970	2975	2975	2970	36
624	20250122	102600	72732530	2970	2970	2970	2970	0
625	20250122	102500	72732530	2970	2970	2970	2970	7
626	20250122	102400	72711740	2970	2970	2970	2970	300
627	20250122	102300	71820740	2970	2970	2970	2970	0
628	20250122	102200	71820740	2970	2970	2970	2970	140
629	20250122	102100	71404940	2975	2975	2975	2975	0
630	20250122	102000	71404940	2975	2975	2975	2975	0
631	20250122	101900	71404940	2975	2975	2975	2975	0
632	20250122	101800	71404940	2975	2975	2975	2975	10
633	20250122	101700	71375190	2975	2975	2975	2975	0
634	20250122	101600	71375190	2975	2965	2975	2965	89
635	20250122	101500	71111295	2965	2965	2965	2965	0
636	20250122	101400	71111295	2965	2970	2970	2965	1402
637	20250122	101300	66950385	2975	2975	2975	2975	22
638	20250122	101200	66884935	2980	2975	2980	2975	1009
639	20250122	101100	63883155	2980	2980	2980	2980	0
640	20250122	101000	63883155	2980	2980	2980	2980	0
641	20250122	100900	63883155	2980	2980	2980	2980	1
642	20250122	100800	63880175	2980	2980	2980	2980	2
643	20250122	100700	63874215	2980	2980	2980	2980	0
644	20250122	100600	63874215	2980	2975	2980	2975	23
645	20250122	100500	63805780	2980	2980	2980	2980	12
646	20250122	100400	63770020	2975	2975	2975	2975	1200
647	20250122	100300	60200020	2975	2975	2975	2975	12
648	20250122	100200	60164320	2985	2985	2985	2985	0
649	20250122	100100	60164320	2985	2985	2985	2985	1
650	20250122	100000	60161335	2970	2975	2975	2970	2379
651	20250122	095900	53093505	2985	2985	2985	2985	0
652	20250122	095800	53093505	2985	2985	2985	2985	0
653	20250122	095700	53093505	2985	2985	2985	2985	1
654	20250122	095600	53090520	2975	2975	2975	2975	166
655	20250122	095500	52596670	2985	2985	2985	2985	0
656	20250122	095400	52596670	2985	2985	2985	2985	0
657	20250122	095300	52596670	2985	2985	2985	2985	1
658	20250122	095200	52593685	2980	2980	2980	2980	0
659	20250122	095100	52593685	2980	2980	2980	2980	0
660	20250122	095000	52593685	2980	2980	2980	2980	82
661	20250122	094900	52349325	2980	2980	2980	2980	0
662	20250122	094800	52349325	2980	2980	2980	2980	0
663	20250122	094700	52349325	2980	2980	2980	2980	2
664	20250122	094600	52343365	2975	2980	2980	2975	31
665	20250122	094500	52250990	2980	2975	2980	2975	272
666	20250122	094400	51440820	2980	2980	2980	2980	8
667	20250122	094300	51416980	2980	2975	2980	2970	372
668	20250122	094200	50311105	2980	2980	2980	2980	0
669	20250122	094100	50311105	2980	2980	2980	2980	0
670	20250122	094000	50311105	2980	2985	2985	2980	204
671	20250122	093900	49703175	2985	2985	2985	2985	0
672	20250122	093800	49703175	2985	2985	2985	2985	0
673	20250122	093700	49703175	2985	2985	2985	2985	0
674	20250122	093600	49703175	2985	2970	2985	2970	2
675	20250122	093500	49697220	2975	2985	2985	2975	264
676	20250122	093400	48911810	2980	2980	2980	2980	98
677	20250122	093300	48619770	2975	2975	2975	2975	1
678	20250122	093200	48616795	2980	2980	2980	2980	0
679	20250122	093100	48616795	2980	2980	2980	2980	2
680	20250122	093000	48610835	2980	2975	2980	2975	201
681	20250122	092900	48011860	2985	2985	2985	2985	0
682	20250122	092800	48011860	2985	2985	2985	2985	1
683	20250122	092700	48008875	2980	2980	2980	2980	0
684	20250122	092600	48008875	2980	2980	2980	2980	1851
685	20250122	092500	42492895	2980	2980	2980	2980	0
686	20250122	092400	42492895	2980	2980	2980	2980	0
687	20250122	092300	42492895	2980	2980	2980	2980	0
688	20250122	092200	42492895	2980	2980	2980	2980	0
689	20250122	092100	42492895	2980	2975	2980	2970	1012
690	20250122	092000	39482145	2975	2975	2975	2975	16
691	20250122	091900	39434545	2980	2975	2980	2975	20
692	20250122	091800	39375000	2965	2970	2970	2965	1679
693	20250122	091700	34395960	2975	2975	2975	2975	0
694	20250122	091600	34395960	2975	2975	2975	2975	143
695	20250122	091500	33970535	2980	2975	2980	2975	16
696	20250122	091400	33922930	2975	2965	2975	2965	386
697	20250122	091300	32775095	2975	2970	2975	2970	101
698	20250122	091200	32475120	2960	2960	2960	2960	0
699	20250122	091100	32475120	2960	2965	2965	2960	1305
700	20250122	091000	28610955	2980	2980	2980	2980	0
701	20250122	090900	28610955	2980	2980	2980	2980	1
702	20250122	090800	28607975	2965	2965	2965	2965	1
703	20250122	090700	28605010	2985	2980	2985	2965	603
704	20250122	090600	26808080	2990	2980	2990	2960	1896
705	20250122	090500	21181595	2985	2985	2985	2985	0
706	20250122	090400	21181595	2985	2985	2985	2985	0
707	20250122	090300	21181595	2985	2985	2985	2985	1
708	20250122	090200	21178610	2960	2985	2985	2960	2
709	20250122	090100	21172665	2960	2985	2985	2960	4
710	20250122	090000	21160775	2960	2955	2980	2955	7144