KissMeData/101680/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201100	578382220	2970	2970	2970	2970	1827
3	20250121	201000	578382220	2970	2970	2970	2970	0
4	20250121	200900	578382220	2970	2970	2970	2970	0
5	20250121	200800	578382220	2970	2970	2970	2970	0
6	20250121	200700	578382220	2970	2970	2970	2970	0
7	20250121	200600	578382220	2970	2970	2970	2970	0
8	20250121	200500	578382220	2970	2970	2970	2970	0
9	20250121	200400	578382220	2970	2970	2970	2970	0
10	20250121	200300	578382220	2970	2970	2970	2970	0
11	20250121	200200	578382220	2970	2970	2970	2970	0
12	20250121	200100	578382220	2970	2970	2970	2970	0
13	20250121	200000	578382220	2970	2970	2970	2970	0
14	20250121	195900	578382220	2970	2970	2970	2970	0
15	20250121	195800	578382220	2970	2970	2970	2970	0
16	20250121	195700	578382220	2970	2970	2970	2970	0
17	20250121	195600	578382220	2970	2970	2970	2970	0
18	20250121	195500	578382220	2970	2970	2970	2970	0
19	20250121	195400	578382220	2970	2970	2970	2970	0
20	20250121	195300	578382220	2970	2970	2970	2970	0
21	20250121	195200	578382220	2970	2970	2970	2970	0
22	20250121	195100	578382220	2970	2970	2970	2970	0
23	20250121	195000	578382220	2970	2970	2970	2970	0
24	20250121	194900	578382220	2970	2970	2970	2970	0
25	20250121	194800	578382220	2970	2970	2970	2970	0
26	20250121	194700	578382220	2970	2970	2970	2970	0
27	20250121	194600	578382220	2970	2970	2970	2970	0
28	20250121	194500	578382220	2970	2970	2970	2970	0
29	20250121	194400	578382220	2970	2970	2970	2970	0
30	20250121	194300	578382220	2970	2970	2970	2970	0
31	20250121	194200	578382220	2970	2970	2970	2970	0
32	20250121	194100	578382220	2970	2970	2970	2970	1827
33	20250121	194000	578382220	2970	2970	2970	2970	0
34	20250121	193900	578382220	2970	2970	2970	2970	0
35	20250121	193800	578382220	2970	2970	2970	2970	0
36	20250121	193700	578382220	2970	2970	2970	2970	0
37	20250121	193600	578382220	2970	2970	2970	2970	0
38	20250121	193500	578382220	2970	2970	2970	2970	0
39	20250121	193400	578382220	2970	2970	2970	2970	0
40	20250121	193300	578382220	2970	2970	2970	2970	0
41	20250121	193200	578382220	2970	2970	2970	2970	0
42	20250121	193100	578382220	2970	2970	2970	2970	0
43	20250121	193000	578382220	2970	2970	2970	2970	0
44	20250121	192900	578382220	2970	2970	2970	2970	0
45	20250121	192800	578382220	2970	2970	2970	2970	0
46	20250121	192700	578382220	2970	2970	2970	2970	0
47	20250121	192600	578382220	2970	2970	2970	2970	0
48	20250121	192500	578382220	2970	2970	2970	2970	0
49	20250121	192400	578382220	2970	2970	2970	2970	0
50	20250121	192300	578382220	2970	2970	2970	2970	0
51	20250121	192200	578382220	2970	2970	2970	2970	0
52	20250121	192100	578382220	2970	2970	2970	2970	0
53	20250121	192000	578382220	2970	2970	2970	2970	0
54	20250121	191900	578382220	2970	2970	2970	2970	0
55	20250121	191800	578382220	2970	2970	2970	2970	0
56	20250121	191700	578382220	2970	2970	2970	2970	0
57	20250121	191600	578382220	2970	2970	2970	2970	0
58	20250121	191500	578382220	2970	2970	2970	2970	0
59	20250121	191400	578382220	2970	2970	2970	2970	0
60	20250121	191300	578382220	2970	2970	2970	2970	0
61	20250121	191200	578382220	2970	2970	2970	2970	0
62	20250121	191100	578382220	2970	2970	2970	2970	1827
63	20250121	191000	578382220	2970	2970	2970	2970	0
64	20250121	190900	578382220	2970	2970	2970	2970	0
65	20250121	190800	578382220	2970	2970	2970	2970	0
66	20250121	190700	578382220	2970	2970	2970	2970	0
67	20250121	190600	578382220	2970	2970	2970	2970	0
68	20250121	190500	578382220	2970	2970	2970	2970	0
69	20250121	190400	578382220	2970	2970	2970	2970	0
70	20250121	190300	578382220	2970	2970	2970	2970	0
71	20250121	190200	578382220	2970	2970	2970	2970	0
72	20250121	190100	578382220	2970	2970	2970	2970	0
73	20250121	190000	578382220	2970	2970	2970	2970	0
74	20250121	185900	578382220	2970	2970	2970	2970	0
75	20250121	185800	578382220	2970	2970	2970	2970	0
76	20250121	185700	578382220	2970	2970	2970	2970	0
77	20250121	185600	578382220	2970	2970	2970	2970	0
78	20250121	185500	578382220	2970	2970	2970	2970	0
79	20250121	185400	578382220	2970	2970	2970	2970	0
80	20250121	185300	578382220	2970	2970	2970	2970	0
81	20250121	185200	578382220	2970	2970	2970	2970	0
82	20250121	185100	578382220	2970	2970	2970	2970	0
83	20250121	185000	578382220	2970	2970	2970	2970	0
84	20250121	184900	578382220	2970	2970	2970	2970	0
85	20250121	184800	578382220	2970	2970	2970	2970	0
86	20250121	184700	578382220	2970	2970	2970	2970	0
87	20250121	184600	578382220	2970	2970	2970	2970	0
88	20250121	184500	578382220	2970	2970	2970	2970	0
89	20250121	184400	578382220	2970	2970	2970	2970	0
90	20250121	184300	578382220	2970	2970	2970	2970	0
91	20250121	184200	578382220	2970	2970	2970	2970	0
92	20250121	184100	578382220	2970	2970	2970	2970	1827
93	20250121	184000	578382220	2970	2970	2970	2970	0
94	20250121	183900	578382220	2970	2970	2970	2970	0
95	20250121	183800	578382220	2970	2970	2970	2970	0
96	20250121	183700	578382220	2970	2970	2970	2970	0
97	20250121	183600	578382220	2970	2970	2970	2970	0
98	20250121	183500	578382220	2970	2970	2970	2970	0
99	20250121	183400	578382220	2970	2970	2970	2970	0
100	20250121	183300	578382220	2970	2970	2970	2970	0
101	20250121	183200	578382220	2970	2970	2970	2970	0
102	20250121	183100	578382220	2970	2970	2970	2970	0
103	20250121	183000	578382220	2970	2970	2970	2970	0
104	20250121	182900	578382220	2970	2970	2970	2970	0
105	20250121	182800	578382220	2970	2970	2970	2970	0
106	20250121	182700	578382220	2970	2970	2970	2970	0
107	20250121	182600	578382220	2970	2970	2970	2970	0
108	20250121	182500	578382220	2970	2970	2970	2970	0
109	20250121	182400	578382220	2970	2970	2970	2970	0
110	20250121	182300	578382220	2970	2970	2970	2970	0
111	20250121	182200	578382220	2970	2970	2970	2970	0
112	20250121	182100	578382220	2970	2970	2970	2970	0
113	20250121	182000	578382220	2970	2970	2970	2970	0
114	20250121	181900	578382220	2970	2970	2970	2970	0
115	20250121	181800	578382220	2970	2970	2970	2970	0
116	20250121	181700	578382220	2970	2970	2970	2970	0
117	20250121	181600	578382220	2970	2970	2970	2970	0
118	20250121	181500	578382220	2970	2970	2970	2970	0
119	20250121	181400	578382220	2970	2970	2970	2970	0
120	20250121	181300	578382220	2970	2970	2970	2970	0
121	20250121	181200	578382220	2970	2970	2970	2970	0
122	20250121	181100	578382220	2970	2970	2970	2970	1827
123	20250121	181000	578382220	2970	2970	2970	2970	0
124	20250121	180900	578382220	2970	2970	2970	2970	0
125	20250121	180800	578382220	2970	2970	2970	2970	0
126	20250121	180700	578382220	2970	2970	2970	2970	0
127	20250121	180600	578382220	2970	2970	2970	2970	0
128	20250121	180500	578382220	2970	2970	2970	2970	0
129	20250121	180400	578382220	2970	2970	2970	2970	0
130	20250121	180300	578382220	2970	2970	2970	2970	0
131	20250121	180200	578382220	2970	2970	2970	2970	0
132	20250121	180100	578382220	2970	2970	2970	2970	0
133	20250121	180000	578382220	2970	2970	2970	2970	0
134	20250121	175900	578382220	2970	2970	2970	2970	0
135	20250121	175800	578382220	2970	2970	2970	2970	0
136	20250121	175700	578382220	2970	2970	2970	2970	0
137	20250121	175600	578382220	2970	2970	2970	2970	0
138	20250121	175500	578382220	2970	2970	2970	2970	0
139	20250121	175400	578382220	2970	2970	2970	2970	0
140	20250121	175300	578382220	2970	2970	2970	2970	0
141	20250121	175200	578382220	2970	2970	2970	2970	0
142	20250121	175100	578382220	2970	2970	2970	2970	0
143	20250121	175000	578382220	2970	2970	2970	2970	0
144	20250121	174900	578382220	2970	2970	2970	2970	0
145	20250121	174800	578382220	2970	2970	2970	2970	0
146	20250121	174700	578382220	2970	2970	2970	2970	0
147	20250121	174600	578382220	2970	2970	2970	2970	0
148	20250121	174500	578382220	2970	2970	2970	2970	0
149	20250121	174400	578382220	2970	2970	2970	2970	0
150	20250121	174300	578382220	2970	2970	2970	2970	0
151	20250121	174200	578382220	2970	2970	2970	2970	0
152	20250121	174100	578382220	2970	2970	2970	2970	1827
153	20250121	174000	578382220	2970	2970	2970	2970	0
154	20250121	173900	578382220	2970	2970	2970	2970	0
155	20250121	173800	578382220	2970	2970	2970	2970	0
156	20250121	173700	578382220	2970	2970	2970	2970	0
157	20250121	173600	578382220	2970	2970	2970	2970	0
158	20250121	173500	578382220	2970	2970	2970	2970	0
159	20250121	173400	578382220	2970	2970	2970	2970	0
160	20250121	173300	578382220	2970	2970	2970	2970	0
161	20250121	173200	578382220	2970	2970	2970	2970	0
162	20250121	173100	578382220	2970	2970	2970	2970	0
163	20250121	173000	578382220	2970	2970	2970	2970	0
164	20250121	172900	578382220	2970	2970	2970	2970	0
165	20250121	172800	578382220	2970	2970	2970	2970	0
166	20250121	172700	578382220	2970	2970	2970	2970	0
167	20250121	172600	578382220	2970	2970	2970	2970	0
168	20250121	172500	578382220	2970	2970	2970	2970	0
169	20250121	172400	578382220	2970	2970	2970	2970	0
170	20250121	172300	578382220	2970	2970	2970	2970	0
171	20250121	172200	578382220	2970	2970	2970	2970	0
172	20250121	172100	578382220	2970	2970	2970	2970	0
173	20250121	172000	578382220	2970	2970	2970	2970	0
174	20250121	171900	578382220	2970	2970	2970	2970	0
175	20250121	171800	578382220	2970	2970	2970	2970	0
176	20250121	171700	578382220	2970	2970	2970	2970	0
177	20250121	171600	578382220	2970	2970	2970	2970	0
178	20250121	171500	578382220	2970	2970	2970	2970	0
179	20250121	171400	578382220	2970	2970	2970	2970	0
180	20250121	171300	578382220	2970	2970	2970	2970	0
181	20250121	171200	578382220	2970	2970	2970	2970	0
182	20250121	171100	578382220	2970	2970	2970	2970	1827
183	20250121	171000	578382220	2970	2970	2970	2970	0
184	20250121	170900	578382220	2970	2970	2970	2970	0
185	20250121	170800	578382220	2970	2970	2970	2970	0
186	20250121	170700	578382220	2970	2970	2970	2970	0
187	20250121	170600	578382220	2970	2970	2970	2970	0
188	20250121	170500	578382220	2970	2970	2970	2970	0
189	20250121	170400	578382220	2970	2970	2970	2970	0
190	20250121	170300	578382220	2970	2970	2970	2970	0
191	20250121	170200	578382220	2970	2970	2970	2970	0
192	20250121	170100	578382220	2970	2970	2970	2970	0
193	20250121	170000	578382220	2970	2970	2970	2970	0
194	20250121	165900	578382220	2970	2970	2970	2970	0
195	20250121	165800	578382220	2970	2970	2970	2970	0
196	20250121	165700	578382220	2970	2970	2970	2970	0
197	20250121	165600	578382220	2970	2970	2970	2970	0
198	20250121	165500	578382220	2970	2970	2970	2970	0
199	20250121	165400	578382220	2970	2970	2970	2970	0
200	20250121	165300	578382220	2970	2970	2970	2970	0
201	20250121	165200	578382220	2970	2970	2970	2970	0
202	20250121	165100	578382220	2970	2970	2970	2970	0
203	20250121	165000	578382220	2970	2970	2970	2970	0
204	20250121	164900	578382220	2970	2970	2970	2970	0
205	20250121	164800	578382220	2970	2970	2970	2970	0
206	20250121	164700	578382220	2970	2970	2970	2970	0
207	20250121	164600	578382220	2970	2970	2970	2970	0
208	20250121	164500	578382220	2970	2970	2970	2970	0
209	20250121	164400	578382220	2970	2970	2970	2970	0
210	20250121	164300	578382220	2970	2970	2970	2970	0
211	20250121	164200	578382220	2970	2970	2970	2970	0
212	20250121	164100	578382220	2970	2970	2970	2970	1827
213	20250121	164000	578382220	2970	2970	2970	2970	0
214	20250121	163900	578382220	2970	2970	2970	2970	0
215	20250121	163800	578382220	2970	2970	2970	2970	0
216	20250121	163700	578382220	2970	2970	2970	2970	0
217	20250121	163600	578382220	2970	2970	2970	2970	0
218	20250121	163500	578382220	2970	2970	2970	2970	0
219	20250121	163400	578382220	2970	2970	2970	2970	0
220	20250121	163300	578382220	2970	2970	2970	2970	0
221	20250121	163200	578382220	2970	2970	2970	2970	0
222	20250121	163100	578382220	2970	2970	2970	2970	0
223	20250121	163000	578382220	2970	2970	2970	2970	0
224	20250121	162900	578382220	2970	2970	2970	2970	0
225	20250121	162800	578382220	2970	2970	2970	2970	0
226	20250121	162700	578382220	2970	2970	2970	2970	0
227	20250121	162600	578382220	2970	2970	2970	2970	0
228	20250121	162500	578382220	2970	2970	2970	2970	0
229	20250121	162400	578382220	2970	2970	2970	2970	0
230	20250121	162300	578382220	2970	2970	2970	2970	0
231	20250121	162200	578382220	2970	2970	2970	2970	0
232	20250121	162100	578382220	2970	2970	2970	2970	0
233	20250121	162000	578382220	2970	2970	2970	2970	0
234	20250121	161900	578382220	2970	2970	2970	2970	0
235	20250121	161800	578382220	2970	2970	2970	2970	0
236	20250121	161700	578382220	2970	2970	2970	2970	0
237	20250121	161600	578382220	2970	2970	2970	2970	0
238	20250121	161500	578382220	2970	2970	2970	2970	0
239	20250121	161400	578382220	2970	2970	2970	2970	0
240	20250121	161300	578382220	2970	2970	2970	2970	0
241	20250121	161200	578382220	2970	2970	2970	2970	0
242	20250121	161100	578382220	2970	2970	2970	2970	1827
243	20250121	161000	578382220	2970	2970	2970	2970	0
244	20250121	160900	578382220	2970	2970	2970	2970	0
245	20250121	160800	578382220	2970	2970	2970	2970	0
246	20250121	160700	578382220	2970	2970	2970	2970	0
247	20250121	160600	578382220	2970	2970	2970	2970	0
248	20250121	160500	578382220	2970	2970	2970	2970	0
249	20250121	160400	578382220	2970	2970	2970	2970	0
250	20250121	160300	578382220	2970	2970	2970	2970	0
251	20250121	160200	578382220	2970	2970	2970	2970	0
252	20250121	160100	578382220	2970	2970	2970	2970	0
253	20250121	160000	578382220	2970	2970	2970	2970	0
254	20250121	155900	578382220	2970	2970	2970	2970	0
255	20250121	155800	578382220	2970	2970	2970	2970	0
256	20250121	155700	578382220	2970	2970	2970	2970	0
257	20250121	155600	578382220	2970	2970	2970	2970	0
258	20250121	155500	578382220	2970	2970	2970	2970	0
259	20250121	155400	578382220	2970	2970	2970	2970	0
260	20250121	155300	578382220	2970	2970	2970	2970	0
261	20250121	155200	578382220	2970	2970	2970	2970	0
262	20250121	155100	578382220	2970	2970	2970	2970	0
263	20250121	155000	578382220	2970	2970	2970	2970	0
264	20250121	154900	578382220	2970	2970	2970	2970	0
265	20250121	154800	578382220	2970	2970	2970	2970	0
266	20250121	154700	578382220	2970	2970	2970	2970	0
267	20250121	154600	578382220	2970	2970	2970	2970	0
268	20250121	154500	578382220	2970	2970	2970	2970	0
269	20250121	154400	578382220	2970	2970	2970	2970	0
270	20250121	154300	578382220	2970	2970	2970	2970	0
271	20250121	154200	578382220	2970	2970	2970	2970	0
272	20250121	154100	578382220	2970	2970	2970	2970	1827
273	20250121	154000	578382220	2970	2970	2970	2970	0
274	20250121	153900	578382220	2970	2970	2970	2970	0
275	20250121	153800	578382220	2970	2970	2970	2970	0
276	20250121	153700	578382220	2970	2970	2970	2970	0
277	20250121	153600	578382220	2970	2970	2970	2970	0
278	20250121	153500	578382220	2970	2970	2970	2970	0
279	20250121	153400	578382220	2970	2970	2970	2970	0
280	20250121	153300	578382220	2970	2970	2970	2970	0
281	20250121	153200	578382220	2970	2970	2970	2970	0
282	20250121	153100	578382220	2970	2970	2970	2970	0
283	20250121	153000	578382220	2970	2970	2970	2970	1827
284	20250121	152900	572956030	2970	2970	2970	2970	0
285	20250121	152800	572956030	2970	2970	2970	2970	0
286	20250121	152700	572956030	2970	2970	2970	2970	0
287	20250121	152600	572956030	2970	2970	2970	2970	0
288	20250121	152500	572956030	2970	2970	2970	2970	0
289	20250121	152400	572956030	2970	2970	2970	2970	0
290	20250121	152300	572956030	2970	2970	2970	2970	0
291	20250121	152200	572956030	2970	2970	2970	2970	0
292	20250121	152100	572956030	2970	2970	2970	2970	0
293	20250121	152000	572956030	2970	2970	2970	2970	0
294	20250121	151900	572956030	2970	2980	2980	2950	2166
295	20250121	151800	566556655	2980	2975	2980	2955	6652
296	20250121	151700	546863380	2995	2990	2995	2990	3000
297	20250121	151600	537881600	2980	2970	2980	2970	2885
298	20250121	151500	529300690	2975	2975	2980	2975	406
299	20250121	151400	528091985	2960	2960	2960	2960	0
300	20250121	151300	528091985	2960	2960	2975	2960	638
301	20250121	151200	526196055	2955	2955	2955	2955	0
302	20250121	151100	526196055	2955	2960	2960	2955	333
303	20250121	151000	525210975	2960	2960	2960	2960	0
304	20250121	150900	525210975	2960	2970	2970	2960	385
305	20250121	150800	524068685	2970	2970	2970	2970	75
306	20250121	150700	523845935	2975	2975	2975	2975	300
307	20250121	150600	522953435	2975	2975	2975	2975	0
308	20250121	150500	522953435	2975	2975	2975	2975	21
309	20250121	150400	522890960	2960	2960	2960	2960	0
310	20250121	150300	522890960	2960	2975	2975	2960	170
311	20250121	150200	522387010	2975	2975	2975	2975	0
312	20250121	150100	522387010	2975	2965	2975	2965	1237
313	20250121	150000	518708140	2955	2965	2965	2955	44
314	20250121	145900	518578070	2955	2955	2960	2955	1013
315	20250121	145800	515584595	2955	2955	2955	2955	0
316	20250121	145700	515584595	2955	2955	2955	2955	855
317	20250121	145600	513058070	2965	2965	2965	2965	0
318	20250121	145500	513058070	2965	2965	2965	2965	1
319	20250121	145400	513055105	2950	2950	2950	2950	0
320	20250121	145300	513055105	2950	2965	2965	2950	1000
321	20250121	145200	510098425	2965	2965	2965	2965	100
322	20250121	145100	509801925	2970	2970	2970	2970	0
323	20250121	145000	509801925	2970	2970	2970	2970	0
324	20250121	144900	509801925	2970	2970	2970	2970	0
325	20250121	144800	509801925	2970	2970	2970	2970	0
326	20250121	144700	509801925	2970	2970	2970	2970	0
327	20250121	144600	509801925	2970	2975	2975	2970	708
328	20250121	144500	507696435	2975	2975	2975	2975	5
329	20250121	144400	507681560	2970	2970	2970	2970	30
330	20250121	144300	507592460	2970	2970	2970	2970	0
331	20250121	144200	507592460	2970	2970	2970	2970	65
332	20250121	144100	507399410	2970	2970	2970	2970	315
333	20250121	144000	506463860	2970	2970	2970	2970	0
334	20250121	143900	506463860	2970	2970	2970	2970	1
335	20250121	143800	506460890	2970	2970	2970	2970	1395
336	20250121	143700	502317740	2970	2970	2970	2970	5
337	20250121	143600	502302890	2970	2970	2970	2970	0
338	20250121	143500	502302890	2970	2970	2970	2970	223
339	20250121	143400	501640580	2970	2955	2970	2955	3
340	20250121	143300	501631700	2950	2950	2950	2950	0
341	20250121	143200	501631700	2950	2950	2950	2950	140
342	20250121	143100	501218700	2970	2970	2970	2970	2
343	20250121	143000	501212760	2970	2970	2970	2970	5
344	20250121	142900	501197910	2945	2970	2970	2940	10807
345	20250121	142800	469311400	2975	2975	2975	2975	0
346	20250121	142700	469311400	2975	2975	2975	2975	0
347	20250121	142600	469311400	2975	2975	2975	2975	0
348	20250121	142500	469311400	2975	2975	2975	2975	2
349	20250121	142400	469305450	2965	2970	2970	2965	658
350	20250121	142300	467353430	2975	2975	2975	2975	20
351	20250121	142200	467293930	2980	2980	2980	2980	0
352	20250121	142100	467293930	2980	2980	2980	2980	0
353	20250121	142000	467293930	2980	2965	2980	2965	3
354	20250121	141900	467285020	2965	2965	2965	2965	6
355	20250121	141800	467267230	2980	2980	2980	2980	0
356	20250121	141700	467267230	2980	2980	2980	2980	0
357	20250121	141600	467267230	2980	2980	2980	2980	5
358	20250121	141500	467252330	2980	2980	2980	2980	1
359	20250121	141400	467249350	2980	2980	2980	2980	0
360	20250121	141300	467249350	2980	2980	2980	2980	3
361	20250121	141200	467240410	2980	2980	2980	2980	1
362	20250121	141100	467237430	2975	2975	2975	2975	0
363	20250121	141000	467237430	2975	2975	2975	2975	0
364	20250121	140900	467237430	2975	2980	2980	2975	18
365	20250121	140800	467183855	2985	2985	2985	2985	0
366	20250121	140700	467183855	2985	2985	2985	2985	100
367	20250121	140600	466885355	2985	2985	2985	2985	0
368	20250121	140500	466885355	2985	2985	2985	2985	0
369	20250121	140400	466885355	2985	2985	2985	2985	1
370	20250121	140300	466882370	2990	2950	2990	2950	1367
371	20250121	140200	462833555	2955	2960	2960	2955	621
372	20250121	140100	460998495	2945	3000	3000	2945	1305
373	20250121	140000	457129965	2990	2990	2990	2990	0
374	20250121	135900	457129965	2990	2995	2995	2990	200
375	20250121	135800	456531465	3000	2995	3005	2995	2758
376	20250121	135700	448257945	2975	2985	2985	2975	172
377	20250121	135600	447745865	2990	2990	2990	2990	36
378	20250121	135500	447638225	3010	3010	3010	3010	77
379	20250121	135400	447406455	2995	2995	3025	2995	2147
380	20250121	135300	440939810	2970	2970	2970	2970	0
381	20250121	135200	440939810	2970	2970	2970	2970	100
382	20250121	135100	440642810	2995	2995	2995	2995	0
383	20250121	135000	440642810	2995	2995	2995	2995	0
384	20250121	134900	440642810	2995	2990	2995	2990	300
385	20250121	134800	439745580	2995	2995	2995	2995	0
386	20250121	134700	439745580	2995	2995	2995	2995	0
387	20250121	134600	439745580	2995	2955	2995	2955	3850
388	20250121	134500	428281175	2955	2955	2955	2955	0
389	20250121	134400	428281175	2955	2955	2955	2955	0
390	20250121	134300	428281175	2955	2955	2955	2955	0
391	20250121	134200	428281175	2955	2955	2955	2955	2
392	20250121	134100	428275265	2940	2940	2940	2940	192
393	20250121	134000	427710785	2940	2940	2940	2940	0
394	20250121	133900	427710785	2940	2940	2940	2940	0
395	20250121	133800	427710785	2940	2940	2940	2940	0
396	20250121	133700	427710785	2940	2940	2940	2940	0
397	20250121	133600	427710785	2940	2940	2940	2940	0
398	20250121	133500	427710785	2940	2945	2945	2940	110
399	20250121	133400	427387335	2960	2960	2960	2960	0
400	20250121	133300	427387335	2960	2960	2960	2960	273
401	20250121	133200	426579255	2960	2960	2960	2960	0
402	20250121	133100	426579255	2960	2945	2960	2945	11
403	20250121	133000	426546800	2945	2945	2945	2945	104
404	20250121	132900	426240520	2945	2945	2945	2945	100
405	20250121	132800	425946020	2945	2945	2945	2945	0
406	20250121	132700	425946020	2945	2945	2945	2945	0
407	20250121	132600	425946020	2945	2945	2945	2945	0
408	20250121	132500	425946020	2945	2945	2945	2945	831
409	20250121	132400	423498725	2950	2950	2950	2950	0
410	20250121	132300	423498725	2950	2950	2950	2950	30
411	20250121	132200	423410225	2950	2950	2950	2950	1
412	20250121	132100	423407275	2950	2950	2950	2950	0
413	20250121	132000	423407275	2950	2950	2950	2950	0
414	20250121	131900	423407275	2950	2950	2950	2950	0
415	20250121	131800	423407275	2950	2950	2950	2950	0
416	20250121	131700	423407275	2950	2950	2950	2950	366
417	20250121	131600	422327575	2945	2945	2945	2945	0
418	20250121	131500	422327575	2945	2945	2945	2945	0
419	20250121	131400	422327575	2945	2945	2945	2945	0
420	20250121	131300	422327575	2945	2945	2945	2945	0
421	20250121	131200	422327575	2945	2945	2945	2945	0
422	20250121	131100	422327575	2945	2945	2945	2945	79
423	20250121	131000	422094920	2945	2945	2945	2945	0
424	20250121	130900	422094920	2945	2945	2945	2945	112
425	20250121	130800	421765080	2950	2950	2950	2950	0
426	20250121	130700	421765080	2950	2950	2950	2950	0
427	20250121	130600	421765080	2950	2950	2950	2950	0
428	20250121	130500	421765080	2950	2950	2950	2950	30
429	20250121	130400	421676580	2945	2945	2945	2945	0
430	20250121	130300	421676580	2945	2945	2945	2945	0
431	20250121	130200	421676580	2945	2950	2950	2945	460
432	20250121	130100	420319630	2950	2950	2950	2950	0
433	20250121	130000	420319630	2950	2950	2950	2950	0
434	20250121	125900	420319630	2950	2950	2950	2950	0
435	20250121	125800	420319630	2950	2950	2950	2950	0
436	20250121	125700	420319630	2950	2955	2955	2950	1011
437	20250121	125600	417334930	2975	2975	2975	2975	151
438	20250121	125500	416885705	2975	2975	2975	2975	200
439	20250121	125400	416290705	2980	2955	2980	2955	270
440	20250121	125300	415491605	2985	2960	2985	2960	1914
441	20250121	125200	409809350	2965	2965	2965	2965	0
442	20250121	125100	409809350	2965	2965	2965	2965	0
443	20250121	125000	409809350	2965	2965	2965	2965	159
444	20250121	124900	409337915	2975	2975	2975	2975	0
445	20250121	124800	409337915	2975	2975	2975	2975	2
446	20250121	124700	409331965	2975	2975	2975	2975	4
447	20250121	124600	409320065	2975	2975	2975	2975	40
448	20250121	124500	409201065	2980	2970	2980	2970	500
449	20250121	124400	407713010	2985	2955	2985	2955	1000
450	20250121	124300	404750270	2960	2950	2960	2940	1440
451	20250121	124200	400496045	2955	2950	2955	2950	3000
452	20250121	124100	391632725	2955	2955	2955	2955	0
453	20250121	124000	391632725	2955	2950	2955	2950	2000
454	20250121	123900	385731055	2955	2945	2955	2945	1000
455	20250121	123800	382778025	2960	2940	2960	2940	2000
456	20250121	123700	376879695	2940	2925	2940	2925	2000
457	20250121	123600	371015865	2925	2925	2925	2925	0
458	20250121	123500	371015865	2925	2920	2925	2920	84
459	20250121	123400	370770285	2920	2920	2920	2920	0
460	20250121	123300	370770285	2920	2920	2920	2920	1
461	20250121	123200	370767365	2920	2920	2920	2920	4
462	20250121	123100	370755685	2915	2915	2915	2915	0
463	20250121	123000	370755685	2915	2915	2915	2915	0
464	20250121	122900	370755685	2915	2915	2915	2915	0
465	20250121	122800	370755685	2915	2915	2915	2915	0
466	20250121	122700	370755685	2915	2915	2915	2915	1
467	20250121	122600	370752770	2910	2910	2910	2910	0
468	20250121	122500	370752770	2910	2910	2910	2910	0
469	20250121	122400	370752770	2910	2910	2910	2910	0
470	20250121	122300	370752770	2910	2910	2910	2910	0
471	20250121	122200	370752770	2910	2910	2910	2910	0
472	20250121	122100	370752770	2910	2915	2915	2910	1025
473	20250121	122000	367765020	2915	2915	2915	2915	5
474	20250121	121900	367750445	2915	2915	2915	2915	8
475	20250121	121800	367727125	2915	2915	2915	2915	0
476	20250121	121700	367727125	2915	2915	2915	2915	4
477	20250121	121600	367715465	2910	2910	2910	2910	3
478	20250121	121500	367706735	2915	2915	2915	2915	0
479	20250121	121400	367706735	2915	2915	2915	2915	0
480	20250121	121300	367706735	2915	2915	2915	2915	64
481	20250121	121200	367520175	2915	2915	2915	2915	0
482	20250121	121100	367520175	2915	2915	2915	2915	0
483	20250121	121000	367520175	2915	2915	2915	2915	0
484	20250121	120900	367520175	2915	2910	2915	2910	120
485	20250121	120800	367170475	2915	2915	2915	2915	0
486	20250121	120700	367170475	2915	2915	2915	2915	0
487	20250121	120600	367170475	2915	2915	2915	2915	0
488	20250121	120500	367170475	2915	2915	2915	2915	61
489	20250121	120400	366992660	2915	2915	2915	2915	99
490	20250121	120300	366704075	2920	2920	2920	2920	4
491	20250121	120200	366692395	2915	2915	2915	2915	100
492	20250121	120100	366400895	2915	2915	2915	2915	31
493	20250121	120000	366310530	2915	2915	2915	2915	51
494	20250121	115900	366161865	2915	2915	2915	2915	0
495	20250121	115800	366161865	2915	2915	2915	2915	2
496	20250121	115700	366156035	2915	2915	2915	2915	26
497	20250121	115600	366080245	2915	2915	2915	2915	0
498	20250121	115500	366080245	2915	2915	2915	2915	119
499	20250121	115400	365733360	2915	2915	2915	2915	0
500	20250121	115300	365733360	2915	2915	2915	2915	16
501	20250121	115200	365686720	2915	2915	2915	2915	10
502	20250121	115100	365657570	2915	2915	2915	2915	359
503	20250121	115000	364611085	2915	2915	2915	2915	0
504	20250121	114900	364611085	2915	2915	2915	2915	100
505	20250121	114800	364319585	2915	2915	2915	2915	4
506	20250121	114700	364307925	2910	2910	2910	2910	0
507	20250121	114600	364307925	2910	2910	2910	2910	1
508	20250121	114500	364305015	2900	2900	2900	2900	475
509	20250121	114400	362927515	2900	2900	2900	2900	275
510	20250121	114300	362130015	2900	2900	2900	2900	1038
511	20250121	114200	359119815	2895	2895	2895	2895	100
512	20250121	114100	358830315	2900	2900	2900	2900	0
513	20250121	114000	358830315	2900	2900	2900	2900	3
514	20250121	113900	358821615	2900	2900	2900	2900	601
515	20250121	113800	357078715	2900	2905	2905	2900	398
516	20250121	113700	355924510	2905	2905	2905	2905	1
517	20250121	113600	355921605	2905	2905	2905	2905	2
518	20250121	113500	355915795	2910	2910	2910	2910	0
519	20250121	113400	355915795	2910	2910	2910	2910	0
520	20250121	113300	355915795	2910	2910	2910	2910	4
521	20250121	113200	355904155	2910	2910	2910	2910	2
522	20250121	113100	355898335	2915	2915	2915	2915	2
523	20250121	113000	355892505	2920	2920	2920	2920	0
524	20250121	112900	355892505	2920	2920	2920	2920	0
525	20250121	112800	355892505	2920	2920	2920	2920	2
526	20250121	112700	355886665	2900	2900	2900	2900	0
527	20250121	112600	355886665	2900	2920	2920	2900	509
528	20250121	112500	354400565	2920	2920	2920	2920	10000
529	20250121	112400	325200565	2920	2920	2920	2920	0
530	20250121	112300	325200565	2920	2920	2920	2920	0
531	20250121	112200	325200565	2920	2920	2920	2920	0
532	20250121	112100	325200565	2920	2920	2920	2920	0
533	20250121	112000	325200565	2920	2905	2920	2905	304
534	20250121	111900	324317385	2905	2915	2915	2890	1245
535	20250121	111800	320712785	2910	2910	2910	2910	0
536	20250121	111700	320712785	2910	2910	2910	2910	0
537	20250121	111600	320712785	2910	2910	2910	2910	567
538	20250121	111500	319062815	2910	2910	2910	2910	0
539	20250121	111400	319062815	2910	2905	2910	2895	3001
540	20250121	111300	310357250	2905	2905	2905	2905	0
541	20250121	111200	310357250	2905	2905	2905	2905	0
542	20250121	111100	310357250	2905	2915	2915	2905	1050
543	20250121	111000	307300715	2920	2920	2920	2920	179
544	20250121	110900	306778035	2925	2925	2925	2925	5
545	20250121	110800	306763410	2930	2930	2930	2930	15
546	20250121	110700	306719460	2930	2930	2930	2930	70
547	20250121	110600	306514360	2940	2940	2940	2940	100
548	20250121	110500	306220360	2920	2940	2940	2920	57
549	20250121	110400	306052800	2940	2940	2940	2940	4
550	20250121	110300	306041040	2940	2940	2940	2940	1
551	20250121	110200	306038100	2930	2925	2930	2925	1042
552	20250121	110100	302987040	2925	2930	2930	2925	222
553	20250121	110000	302337430	2940	2940	2940	2940	0
554	20250121	105900	302337430	2940	2940	2940	2940	0
555	20250121	105800	302337430	2940	2935	2940	2935	383
556	20250121	105700	301213320	2935	2935	2935	2935	0
557	20250121	105600	301213320	2935	2930	2935	2930	2
558	20250121	105500	301207455	2925	2925	2925	2925	0
559	20250121	105400	301207455	2925	2925	2925	2925	0
560	20250121	105300	301207455	2925	2925	2925	2925	0
561	20250121	105200	301207455	2925	2925	2925	2925	0
562	20250121	105100	301207455	2925	2925	2925	2925	0
563	20250121	105000	301207455	2925	2925	2925	2925	320
564	20250121	104900	300271455	2925	2925	2925	2925	4
565	20250121	104800	300259755	2925	2920	2925	2920	101
566	20250121	104700	299964830	2925	2925	2925	2925	75
567	20250121	104600	299745455	2925	2925	2925	2925	0
568	20250121	104500	299745455	2925	2935	2935	2925	137
569	20250121	104400	299343730	2935	2925	2935	2925	450
570	20250121	104300	298026480	2935	2935	2935	2935	101
571	20250121	104200	297730045	2915	2915	2915	2915	0
572	20250121	104100	297730045	2915	2915	2915	2915	0
573	20250121	104000	297730045	2915	2915	2915	2915	0
574	20250121	103900	297730045	2915	2915	2915	2915	0
575	20250121	103800	297730045	2915	2915	2915	2915	100
576	20250121	103700	297438545	2915	2920	2920	2915	1822
577	20250121	103600	292118415	2935	2935	2935	2935	0
578	20250121	103500	292118415	2935	2935	2935	2935	5
579	20250121	103400	292103740	2920	2920	2920	2920	0
580	20250121	103300	292103740	2920	2920	2920	2920	125
581	20250121	103200	291738740	2915	2920	2920	2915	237
582	20250121	103100	291047380	2915	2915	2915	2915	40
583	20250121	103000	290930780	2920	2920	2920	2920	3
584	20250121	102900	290922020	2930	2930	2930	2930	0
585	20250121	102800	290922020	2930	2930	2930	2930	100
586	20250121	102700	290629020	2930	2925	2940	2905	1007
587	20250121	102600	287697310	2925	2930	2935	2925	108
588	20250121	102500	287380385	2930	2930	2930	2930	555
589	20250121	102400	285754235	2915	2915	2915	2915	0
590	20250121	102300	285754235	2915	2920	2920	2915	292
591	20250121	102200	284903045	2920	2930	2930	2910	113
592	20250121	102100	284573965	2915	2910	2915	2910	603
593	20250121	102000	282818725	2910	2910	2910	2910	112
594	20250121	101900	282492805	2905	2900	2905	2900	939
595	20250121	101800	279768635	2905	2905	2905	2905	576
596	20250121	101700	278095355	2905	2905	2905	2905	500
597	20250121	101600	276642855	2910	2905	2910	2900	2544
598	20250121	101500	269259610	2910	2910	2910	2910	939
599	20250121	101400	266527120	2915	2910	2915	2905	453
600	20250121	101300	265211135	2910	2910	2910	2910	1
601	20250121	101200	265208225	2920	2925	2925	2905	5616
602	20250121	101100	248843315	2925	2925	2925	2925	0
603	20250121	101000	248843315	2925	2925	2925	2925	730
604	20250121	100900	246708065	2935	2935	2935	2935	0
605	20250121	100800	246708065	2935	2935	2935	2935	5
606	20250121	100700	246693390	2925	2935	2945	2925	932
607	20250121	100600	243964255	2935	2935	2935	2935	1
608	20250121	100500	243961320	2935	2930	2935	2930	1205
609	20250121	100400	240430650	2930	2925	2930	2925	3
610	20250121	100300	240421870	2920	2930	2930	2920	740
611	20250121	100200	238257885	2935	2920	2935	2920	355
612	20250121	100100	237221135	2920	2930	2930	2920	2000
613	20250121	100000	231379440	2930	2935	2935	2930	2477
614	20250121	095900	224119830	2950	2935	2950	2935	2490
615	20250121	095800	216796680	2940	2950	2950	2940	844
616	20250121	095700	214310130	2950	2950	2950	2950	7
617	20250121	095600	214289480	2950	2935	2950	2935	88
618	20250121	095500	214031175	2935	2940	2940	2935	4138
619	20250121	095400	201875455	2935	2970	2970	2935	569
620	20250121	095300	200202445	2980	2980	2980	2980	100
621	20250121	095200	199904445	2980	2955	2980	2945	671
622	20250121	095100	197920235	2955	2945	2955	2945	178
623	20250121	095000	197396015	2955	2955	2955	2955	0
624	20250121	094900	197396015	2955	2955	2955	2955	101
625	20250121	094800	197097560	2940	2945	2945	2940	1965
626	20250121	094700	191316610	2945	2945	2945	2945	523
627	20250121	094600	189776375	2945	2950	2950	2945	788
628	20250121	094500	187452305	2960	2955	2960	2950	2835
629	20250121	094400	179086680	2960	2955	2960	2955	1207
630	20250121	094300	175519990	2960	2970	2970	2960	2922
631	20250121	094200	166855280	2970	2975	2975	2970	201
632	20250121	094100	166258305	2985	2975	2985	2970	1621
633	20250121	094000	161435825	2975	2985	2985	2975	1461
634	20250121	093900	157081440	2985	2985	2985	2985	378
635	20250121	093800	155953110	2990	2990	2990	2990	280
636	20250121	093700	155115910	3010	2995	3010	2995	380
637	20250121	093600	153976610	3010	3010	3010	3010	3
638	20250121	093500	153967580	3010	3010	3010	3010	1
639	20250121	093400	153964570	3000	2995	3000	2995	2454
640	20250121	093300	146609565	2995	2995	2995	2995	0
641	20250121	093200	146609565	2995	2995	2995	2995	10
642	20250121	093100	146579615	2990	2990	2990	2990	1663
643	20250121	093000	141607245	2995	2995	2995	2995	12
644	20250121	092900	141571305	2980	2985	2985	2980	3103
645	20250121	092800	132323360	2985	2985	2990	2980	763
646	20250121	092700	130047710	2990	2990	2990	2990	18
647	20250121	092600	129993890	2995	3005	3005	2995	593
648	20250121	092500	128215555	3010	2990	3010	2990	1282
649	20250121	092400	124377470	2980	2985	2985	2980	1381
650	20250121	092300	120255605	2990	2995	2995	2990	1325
651	20250121	092200	116293755	2995	2995	2995	2995	0
652	20250121	092100	116293755	2995	2990	3000	2985	1832
653	20250121	092000	110812140	2995	2995	3000	2995	950
654	20250121	091900	107966865	2990	3020	3020	2990	1699
655	20250121	091800	102859285	3020	3020	3020	3020	233
656	20250121	091700	102155625	3015	3015	3015	3015	258
657	20250121	091600	101377755	3015	3000	3015	3000	575
658	20250121	091500	99650130	3000	3000	3000	3000	32
659	20250121	091400	99554130	2995	3000	3010	2995	549
660	20250121	091300	97909525	3000	3000	3000	3000	1
661	20250121	091200	97906525	2995	2995	2995	2995	0
662	20250121	091100	97906525	2995	2995	2995	2995	291
663	20250121	091000	97034980	2990	3000	3000	2990	4544
664	20250121	090900	83435430	2995	2995	2995	2995	0
665	20250121	090800	83435430	2995	3000	3000	2995	707
666	20250121	090700	81314475	3000	3000	3000	3000	1187
667	20250121	090600	77753475	3000	2995	3000	2985	12354
668	20250121	090500	40797870	2990	3000	3000	2990	1696
669	20250121	090400	35711545	3015	3000	3015	2990	450
670	20250121	090300	34363215	3015	3000	3015	2990	334
671	20250121	090200	33361600	3015	3015	3015	2990	388
672	20250121	090100	32201160	3015	3015	3015	2980	7134
673	20250121	090000	10827850	3015	3025	3025	3015	3583