KissMeData/225220/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204800	108221565	2730	2730	2730	2730	2381
3	20250124	204700	108221565	2730	2730	2730	2730	0
4	20250124	204600	108221565	2730	2730	2730	2730	0
5	20250124	204500	108221565	2730	2730	2730	2730	0
6	20250124	204400	108221565	2730	2730	2730	2730	0
7	20250124	204300	108221565	2730	2730	2730	2730	0
8	20250124	204200	108221565	2730	2730	2730	2730	0
9	20250124	204100	108221565	2730	2730	2730	2730	0
10	20250124	204000	108221565	2730	2730	2730	2730	0
11	20250124	203900	108221565	2730	2730	2730	2730	0
12	20250124	203800	108221565	2730	2730	2730	2730	0
13	20250124	203700	108221565	2730	2730	2730	2730	0
14	20250124	203600	108221565	2730	2730	2730	2730	0
15	20250124	203500	108221565	2730	2730	2730	2730	0
16	20250124	203400	108221565	2730	2730	2730	2730	0
17	20250124	203300	108221565	2730	2730	2730	2730	0
18	20250124	203200	108221565	2730	2730	2730	2730	0
19	20250124	203100	108221565	2730	2730	2730	2730	0
20	20250124	203000	108221565	2730	2730	2730	2730	0
21	20250124	202900	108221565	2730	2730	2730	2730	0
22	20250124	202800	108221565	2730	2730	2730	2730	0
23	20250124	202700	108221565	2730	2730	2730	2730	0
24	20250124	202600	108221565	2730	2730	2730	2730	0
25	20250124	202500	108221565	2730	2730	2730	2730	0
26	20250124	202400	108221565	2730	2730	2730	2730	0
27	20250124	202300	108221565	2730	2730	2730	2730	0
28	20250124	202200	108221565	2730	2730	2730	2730	0
29	20250124	202100	108221565	2730	2730	2730	2730	0
30	20250124	202000	108221565	2730	2730	2730	2730	0
31	20250124	201900	108221565	2730	2730	2730	2730	0
32	20250124	201800	108221565	2730	2730	2730	2730	2381
33	20250124	201700	108221565	2730	2730	2730	2730	0
34	20250124	201600	108221565	2730	2730	2730	2730	0
35	20250124	201500	108221565	2730	2730	2730	2730	0
36	20250124	201400	108221565	2730	2730	2730	2730	0
37	20250124	201300	108221565	2730	2730	2730	2730	0
38	20250124	201200	108221565	2730	2730	2730	2730	0
39	20250124	201100	108221565	2730	2730	2730	2730	0
40	20250124	201000	108221565	2730	2730	2730	2730	0
41	20250124	200900	108221565	2730	2730	2730	2730	0
42	20250124	200800	108221565	2730	2730	2730	2730	0
43	20250124	200700	108221565	2730	2730	2730	2730	0
44	20250124	200600	108221565	2730	2730	2730	2730	0
45	20250124	200500	108221565	2730	2730	2730	2730	0
46	20250124	200400	108221565	2730	2730	2730	2730	0
47	20250124	200300	108221565	2730	2730	2730	2730	0
48	20250124	200200	108221565	2730	2730	2730	2730	0
49	20250124	200100	108221565	2730	2730	2730	2730	0
50	20250124	200000	108221565	2730	2730	2730	2730	0
51	20250124	195900	108221565	2730	2730	2730	2730	0
52	20250124	195800	108221565	2730	2730	2730	2730	0
53	20250124	195700	108221565	2730	2730	2730	2730	0
54	20250124	195600	108221565	2730	2730	2730	2730	0
55	20250124	195500	108221565	2730	2730	2730	2730	0
56	20250124	195400	108221565	2730	2730	2730	2730	0
57	20250124	195300	108221565	2730	2730	2730	2730	0
58	20250124	195200	108221565	2730	2730	2730	2730	0
59	20250124	195100	108221565	2730	2730	2730	2730	0
60	20250124	195000	108221565	2730	2730	2730	2730	0
61	20250124	194900	108221565	2730	2730	2730	2730	0
62	20250124	194800	108221565	2730	2730	2730	2730	2381
63	20250124	194700	108221565	2730	2730	2730	2730	0
64	20250124	194600	108221565	2730	2730	2730	2730	0
65	20250124	194500	108221565	2730	2730	2730	2730	0
66	20250124	194400	108221565	2730	2730	2730	2730	0
67	20250124	194300	108221565	2730	2730	2730	2730	0
68	20250124	194200	108221565	2730	2730	2730	2730	0
69	20250124	194100	108221565	2730	2730	2730	2730	0
70	20250124	194000	108221565	2730	2730	2730	2730	0
71	20250124	193900	108221565	2730	2730	2730	2730	0
72	20250124	193800	108221565	2730	2730	2730	2730	0
73	20250124	193700	108221565	2730	2730	2730	2730	0
74	20250124	193600	108221565	2730	2730	2730	2730	0
75	20250124	193500	108221565	2730	2730	2730	2730	0
76	20250124	193400	108221565	2730	2730	2730	2730	0
77	20250124	193300	108221565	2730	2730	2730	2730	0
78	20250124	193200	108221565	2730	2730	2730	2730	0
79	20250124	193100	108221565	2730	2730	2730	2730	0
80	20250124	193000	108221565	2730	2730	2730	2730	0
81	20250124	192900	108221565	2730	2730	2730	2730	0
82	20250124	192800	108221565	2730	2730	2730	2730	0
83	20250124	192700	108221565	2730	2730	2730	2730	0
84	20250124	192600	108221565	2730	2730	2730	2730	0
85	20250124	192500	108221565	2730	2730	2730	2730	0
86	20250124	192400	108221565	2730	2730	2730	2730	0
87	20250124	192300	108221565	2730	2730	2730	2730	0
88	20250124	192200	108221565	2730	2730	2730	2730	0
89	20250124	192100	108221565	2730	2730	2730	2730	0
90	20250124	192000	108221565	2730	2730	2730	2730	0
91	20250124	191900	108221565	2730	2730	2730	2730	0
92	20250124	191800	108221565	2730	2730	2730	2730	2381
93	20250124	191700	108221565	2730	2730	2730	2730	0
94	20250124	191600	108221565	2730	2730	2730	2730	0
95	20250124	191500	108221565	2730	2730	2730	2730	0
96	20250124	191400	108221565	2730	2730	2730	2730	0
97	20250124	191300	108221565	2730	2730	2730	2730	0
98	20250124	191200	108221565	2730	2730	2730	2730	0
99	20250124	191100	108221565	2730	2730	2730	2730	0
100	20250124	191000	108221565	2730	2730	2730	2730	0
101	20250124	190900	108221565	2730	2730	2730	2730	0
102	20250124	190800	108221565	2730	2730	2730	2730	0
103	20250124	190700	108221565	2730	2730	2730	2730	0
104	20250124	190600	108221565	2730	2730	2730	2730	0
105	20250124	190500	108221565	2730	2730	2730	2730	0
106	20250124	190400	108221565	2730	2730	2730	2730	0
107	20250124	190300	108221565	2730	2730	2730	2730	0
108	20250124	190200	108221565	2730	2730	2730	2730	0
109	20250124	190100	108221565	2730	2730	2730	2730	0
110	20250124	190000	108221565	2730	2730	2730	2730	0
111	20250124	185900	108221565	2730	2730	2730	2730	0
112	20250124	185800	108221565	2730	2730	2730	2730	0
113	20250124	185700	108221565	2730	2730	2730	2730	0
114	20250124	185600	108221565	2730	2730	2730	2730	0
115	20250124	185500	108221565	2730	2730	2730	2730	0
116	20250124	185400	108221565	2730	2730	2730	2730	0
117	20250124	185300	108221565	2730	2730	2730	2730	0
118	20250124	185200	108221565	2730	2730	2730	2730	0
119	20250124	185100	108221565	2730	2730	2730	2730	0
120	20250124	185000	108221565	2730	2730	2730	2730	0
121	20250124	184900	108221565	2730	2730	2730	2730	0
122	20250124	184800	108221565	2730	2730	2730	2730	2381
123	20250124	184700	108221565	2730	2730	2730	2730	0
124	20250124	184600	108221565	2730	2730	2730	2730	0
125	20250124	184500	108221565	2730	2730	2730	2730	0
126	20250124	184400	108221565	2730	2730	2730	2730	0
127	20250124	184300	108221565	2730	2730	2730	2730	0
128	20250124	184200	108221565	2730	2730	2730	2730	0
129	20250124	184100	108221565	2730	2730	2730	2730	0
130	20250124	184000	108221565	2730	2730	2730	2730	0
131	20250124	183900	108221565	2730	2730	2730	2730	0
132	20250124	183800	108221565	2730	2730	2730	2730	0
133	20250124	183700	108221565	2730	2730	2730	2730	0
134	20250124	183600	108221565	2730	2730	2730	2730	0
135	20250124	183500	108221565	2730	2730	2730	2730	0
136	20250124	183400	108221565	2730	2730	2730	2730	0
137	20250124	183300	108221565	2730	2730	2730	2730	0
138	20250124	183200	108221565	2730	2730	2730	2730	0
139	20250124	183100	108221565	2730	2730	2730	2730	0
140	20250124	183000	108221565	2730	2730	2730	2730	0
141	20250124	182900	108221565	2730	2730	2730	2730	0
142	20250124	182800	108221565	2730	2730	2730	2730	0
143	20250124	182700	108221565	2730	2730	2730	2730	0
144	20250124	182600	108221565	2730	2730	2730	2730	0
145	20250124	182500	108221565	2730	2730	2730	2730	0
146	20250124	182400	108221565	2730	2730	2730	2730	0
147	20250124	182300	108221565	2730	2730	2730	2730	0
148	20250124	182200	108221565	2730	2730	2730	2730	0
149	20250124	182100	108221565	2730	2730	2730	2730	0
150	20250124	182000	108221565	2730	2730	2730	2730	0
151	20250124	181900	108221565	2730	2730	2730	2730	0
152	20250124	181800	108221565	2730	2730	2730	2730	2381
153	20250124	181700	108221565	2730	2730	2730	2730	0
154	20250124	181600	108221565	2730	2730	2730	2730	0
155	20250124	181500	108221565	2730	2730	2730	2730	0
156	20250124	181400	108221565	2730	2730	2730	2730	0
157	20250124	181300	108221565	2730	2730	2730	2730	0
158	20250124	181200	108221565	2730	2730	2730	2730	0
159	20250124	181100	108221565	2730	2730	2730	2730	0
160	20250124	181000	108221565	2730	2730	2730	2730	0
161	20250124	180900	108221565	2730	2730	2730	2730	0
162	20250124	180800	108221565	2730	2730	2730	2730	0
163	20250124	180700	108221565	2730	2730	2730	2730	0
164	20250124	180600	108221565	2730	2730	2730	2730	0
165	20250124	180500	108221565	2730	2730	2730	2730	0
166	20250124	180400	108221565	2730	2730	2730	2730	0
167	20250124	180300	108221565	2730	2730	2730	2730	0
168	20250124	180200	108221565	2730	2730	2730	2730	0
169	20250124	180100	108221565	2730	2730	2730	2730	0
170	20250124	180000	108221565	2730	2730	2730	2730	0
171	20250124	175900	108221565	2730	2730	2730	2730	0
172	20250124	175800	108221565	2730	2730	2730	2730	0
173	20250124	175700	108221565	2730	2730	2730	2730	0
174	20250124	175600	108221565	2730	2730	2730	2730	0
175	20250124	175500	108221565	2730	2730	2730	2730	0
176	20250124	175400	108221565	2730	2730	2730	2730	0
177	20250124	175300	108221565	2730	2730	2730	2730	0
178	20250124	175200	108221565	2730	2730	2730	2730	0
179	20250124	175100	108221565	2730	2730	2730	2730	0
180	20250124	175000	108221565	2730	2730	2730	2730	0
181	20250124	174900	108221565	2730	2730	2730	2730	0
182	20250124	174800	108221565	2730	2730	2730	2730	2381
183	20250124	174700	108221565	2730	2730	2730	2730	0
184	20250124	174600	108221565	2730	2730	2730	2730	0
185	20250124	174500	108221565	2730	2730	2730	2730	0
186	20250124	174400	108221565	2730	2730	2730	2730	0
187	20250124	174300	108221565	2730	2730	2730	2730	0
188	20250124	174200	108221565	2730	2730	2730	2730	0
189	20250124	174100	108221565	2730	2730	2730	2730	0
190	20250124	174000	108221565	2730	2730	2730	2730	0
191	20250124	173900	108221565	2730	2730	2730	2730	0
192	20250124	173800	108221565	2730	2730	2730	2730	0
193	20250124	173700	108221565	2730	2730	2730	2730	0
194	20250124	173600	108221565	2730	2730	2730	2730	0
195	20250124	173500	108221565	2730	2730	2730	2730	0
196	20250124	173400	108221565	2730	2730	2730	2730	0
197	20250124	173300	108221565	2730	2730	2730	2730	0
198	20250124	173200	108221565	2730	2730	2730	2730	0
199	20250124	173100	108221565	2730	2730	2730	2730	0
200	20250124	173000	108221565	2730	2730	2730	2730	0
201	20250124	172900	108221565	2730	2730	2730	2730	0
202	20250124	172800	108221565	2730	2730	2730	2730	0
203	20250124	172700	108221565	2730	2730	2730	2730	0
204	20250124	172600	108221565	2730	2730	2730	2730	0
205	20250124	172500	108221565	2730	2730	2730	2730	0
206	20250124	172400	108221565	2730	2730	2730	2730	0
207	20250124	172300	108221565	2730	2730	2730	2730	0
208	20250124	172200	108221565	2730	2730	2730	2730	0
209	20250124	172100	108221565	2730	2730	2730	2730	0
210	20250124	172000	108221565	2730	2730	2730	2730	0
211	20250124	171900	108221565	2730	2730	2730	2730	0
212	20250124	171800	108221565	2730	2730	2730	2730	2381
213	20250124	171700	108221565	2730	2730	2730	2730	0
214	20250124	171600	108221565	2730	2730	2730	2730	0
215	20250124	171500	108221565	2730	2730	2730	2730	0
216	20250124	171400	108221565	2730	2730	2730	2730	0
217	20250124	171300	108221565	2730	2730	2730	2730	0
218	20250124	171200	108221565	2730	2730	2730	2730	0
219	20250124	171100	108221565	2730	2730	2730	2730	0
220	20250124	171000	108221565	2730	2730	2730	2730	0
221	20250124	170900	108221565	2730	2730	2730	2730	0
222	20250124	170800	108221565	2730	2730	2730	2730	0
223	20250124	170700	108221565	2730	2730	2730	2730	0
224	20250124	170600	108221565	2730	2730	2730	2730	0
225	20250124	170500	108221565	2730	2730	2730	2730	0
226	20250124	170400	108221565	2730	2730	2730	2730	0
227	20250124	170300	108221565	2730	2730	2730	2730	0
228	20250124	170200	108221565	2730	2730	2730	2730	0
229	20250124	170100	108221565	2730	2730	2730	2730	0
230	20250124	170000	108221565	2730	2730	2730	2730	0
231	20250124	165900	108221565	2730	2730	2730	2730	0
232	20250124	165800	108221565	2730	2730	2730	2730	0
233	20250124	165700	108221565	2730	2730	2730	2730	0
234	20250124	165600	108221565	2730	2730	2730	2730	0
235	20250124	165500	108221565	2730	2730	2730	2730	0
236	20250124	165400	108221565	2730	2730	2730	2730	0
237	20250124	165300	108221565	2730	2730	2730	2730	0
238	20250124	165200	108221565	2730	2730	2730	2730	0
239	20250124	165100	108221565	2730	2730	2730	2730	0
240	20250124	165000	108221565	2730	2730	2730	2730	0
241	20250124	164900	108221565	2730	2730	2730	2730	0
242	20250124	164800	108221565	2730	2730	2730	2730	2381
243	20250124	164700	108221565	2730	2730	2730	2730	0
244	20250124	164600	108221565	2730	2730	2730	2730	0
245	20250124	164500	108221565	2730	2730	2730	2730	0
246	20250124	164400	108221565	2730	2730	2730	2730	0
247	20250124	164300	108221565	2730	2730	2730	2730	0
248	20250124	164200	108221565	2730	2730	2730	2730	0
249	20250124	164100	108221565	2730	2730	2730	2730	0
250	20250124	164000	108221565	2730	2730	2730	2730	0
251	20250124	163900	108221565	2730	2730	2730	2730	0
252	20250124	163800	108221565	2730	2730	2730	2730	0
253	20250124	163700	108221565	2730	2730	2730	2730	0
254	20250124	163600	108221565	2730	2730	2730	2730	0
255	20250124	163500	108221565	2730	2730	2730	2730	0
256	20250124	163400	108221565	2730	2730	2730	2730	0
257	20250124	163300	108221565	2730	2730	2730	2730	0
258	20250124	163200	108221565	2730	2730	2730	2730	0
259	20250124	163100	108221565	2730	2730	2730	2730	0
260	20250124	163000	108221565	2730	2730	2730	2730	0
261	20250124	162900	108221565	2730	2730	2730	2730	0
262	20250124	162800	108221565	2730	2730	2730	2730	0
263	20250124	162700	108221565	2730	2730	2730	2730	0
264	20250124	162600	108221565	2730	2730	2730	2730	0
265	20250124	162500	108221565	2730	2730	2730	2730	0
266	20250124	162400	108221565	2730	2730	2730	2730	0
267	20250124	162300	108221565	2730	2730	2730	2730	0
268	20250124	162200	108221565	2730	2730	2730	2730	0
269	20250124	162100	108221565	2730	2730	2730	2730	0
270	20250124	162000	108221565	2730	2730	2730	2730	0
271	20250124	161900	108221565	2730	2730	2730	2730	0
272	20250124	161800	108221565	2730	2730	2730	2730	2381
273	20250124	161700	108221565	2730	2730	2730	2730	0
274	20250124	161600	108221565	2730	2730	2730	2730	0
275	20250124	161500	108221565	2730	2730	2730	2730	0
276	20250124	161400	108221565	2730	2730	2730	2730	0
277	20250124	161300	108221565	2730	2730	2730	2730	0
278	20250124	161200	108221565	2730	2730	2730	2730	0
279	20250124	161100	108221565	2730	2730	2730	2730	0
280	20250124	161000	108221565	2730	2730	2730	2730	0
281	20250124	160900	108221565	2730	2730	2730	2730	0
282	20250124	160800	108221565	2730	2730	2730	2730	0
283	20250124	160700	108221565	2730	2730	2730	2730	0
284	20250124	160600	108221565	2730	2730	2730	2730	0
285	20250124	160500	108221565	2730	2730	2730	2730	0
286	20250124	160400	108221565	2730	2730	2730	2730	0
287	20250124	160300	108221565	2730	2730	2730	2730	0
288	20250124	160200	108221565	2730	2730	2730	2730	0
289	20250124	160100	108221565	2730	2730	2730	2730	0
290	20250124	160000	108221565	2730	2730	2730	2730	0
291	20250124	155900	108221565	2730	2730	2730	2730	0
292	20250124	155800	108221565	2730	2730	2730	2730	0
293	20250124	155700	108221565	2730	2730	2730	2730	0
294	20250124	155600	108221565	2730	2730	2730	2730	0
295	20250124	155500	108221565	2730	2730	2730	2730	0
296	20250124	155400	108221565	2730	2730	2730	2730	0
297	20250124	155300	108221565	2730	2730	2730	2730	0
298	20250124	155200	108221565	2730	2730	2730	2730	0
299	20250124	155100	108221565	2730	2730	2730	2730	0
300	20250124	155000	108221565	2730	2730	2730	2730	0
301	20250124	154900	108221565	2730	2730	2730	2730	0
302	20250124	154800	108221565	2730	2730	2730	2730	2381
303	20250124	154700	108221565	2730	2730	2730	2730	0
304	20250124	154600	108221565	2730	2730	2730	2730	0
305	20250124	154500	108221565	2730	2730	2730	2730	0
306	20250124	154400	108221565	2730	2730	2730	2730	0
307	20250124	154300	108221565	2730	2730	2730	2730	0
308	20250124	154200	108221565	2730	2730	2730	2730	0
309	20250124	154100	108221565	2730	2730	2730	2730	0
310	20250124	154000	108221565	2730	2730	2730	2730	0
311	20250124	153900	108221565	2730	2730	2730	2730	0
312	20250124	153800	108221565	2730	2730	2730	2730	0
313	20250124	153700	108221565	2730	2730	2730	2730	0
314	20250124	153600	108221565	2730	2730	2730	2730	0
315	20250124	153500	108221565	2730	2730	2730	2730	0
316	20250124	153400	108221565	2730	2730	2730	2730	0
317	20250124	153300	108221565	2730	2730	2730	2730	0
318	20250124	153200	108221565	2730	2730	2730	2730	0
319	20250124	153100	108221565	2730	2730	2730	2730	0
320	20250124	153000	108221565	2730	2730	2730	2730	2381
321	20250124	152900	101721435	2725	2725	2725	2725	0
322	20250124	152800	101721435	2725	2725	2725	2725	0
323	20250124	152700	101721435	2725	2725	2725	2725	0
324	20250124	152600	101721435	2725	2725	2725	2725	0
325	20250124	152500	101721435	2725	2725	2725	2725	0
326	20250124	152400	101721435	2725	2725	2725	2725	0
327	20250124	152300	101721435	2725	2725	2725	2725	0
328	20250124	152200	101721435	2725	2725	2725	2725	0
329	20250124	152100	101721435	2725	2725	2725	2725	0
330	20250124	152000	101721435	2725	2725	2725	2725	0
331	20250124	151900	101721435	2725	2725	2725	2725	0
332	20250124	151800	101721435	2725	2725	2725	2725	1
333	20250124	151700	101718710	2725	2725	2725	2725	1
334	20250124	151600	101715985	2725	2725	2725	2725	0
335	20250124	151500	101715985	2725	2725	2725	2725	0
336	20250124	151400	101715985	2725	2725	2725	2725	0
337	20250124	151300	101715985	2725	2725	2725	2725	0
338	20250124	151200	101715985	2725	2725	2725	2725	0
339	20250124	151100	101715985	2725	2725	2725	2725	0
340	20250124	151000	101715985	2725	2725	2725	2725	0
341	20250124	150900	101715985	2725	2725	2725	2725	0
342	20250124	150800	101715985	2725	2720	2725	2720	4
343	20250124	150700	101705100	2720	2720	2720	2720	7
344	20250124	150600	101686060	2725	2725	2725	2725	37
345	20250124	150500	101585235	2725	2725	2725	2725	0
346	20250124	150400	101585235	2725	2725	2725	2725	0
347	20250124	150300	101585235	2725	2725	2725	2725	0
348	20250124	150200	101585235	2725	2720	2725	2720	510
349	20250124	150100	100195620	2725	2725	2725	2725	0
350	20250124	150000	100195620	2725	2725	2725	2725	0
351	20250124	145900	100195620	2725	2725	2725	2725	0
352	20250124	145800	100195620	2725	2725	2725	2725	0
353	20250124	145700	100195620	2725	2725	2725	2725	0
354	20250124	145600	100195620	2725	2725	2725	2725	0
355	20250124	145500	100195620	2725	2725	2725	2725	0
356	20250124	145400	100195620	2725	2725	2725	2725	0
357	20250124	145300	100195620	2725	2725	2725	2725	0
358	20250124	145200	100195620	2725	2725	2725	2725	0
359	20250124	145100	100195620	2725	2725	2725	2725	0
360	20250124	145000	100195620	2725	2720	2725	2720	797
361	20250124	144900	98025240	2725	2725	2725	2725	0
362	20250124	144800	98025240	2725	2725	2725	2725	0
363	20250124	144700	98025240	2725	2725	2725	2725	0
364	20250124	144600	98025240	2725	2725	2725	2725	0
365	20250124	144500	98025240	2725	2725	2725	2725	0
366	20250124	144400	98025240	2725	2725	2725	2725	0
367	20250124	144300	98025240	2725	2725	2725	2725	0
368	20250124	144200	98025240	2725	2725	2725	2725	0
369	20250124	144100	98025240	2725	2725	2725	2725	60
370	20250124	144000	97861740	2725	2725	2725	2725	1
371	20250124	143900	97859015	2705	2720	2725	2705	160
372	20250124	143800	97426100	2705	2725	2725	2705	1004
373	20250124	143700	94709570	2725	2725	2725	2725	0
374	20250124	143600	94709570	2725	2725	2725	2725	0
375	20250124	143500	94709570	2725	2725	2725	2725	0
376	20250124	143400	94709570	2725	2725	2725	2725	0
377	20250124	143300	94709570	2725	2725	2725	2725	0
378	20250124	143200	94709570	2725	2725	2725	2725	0
379	20250124	143100	94709570	2725	2725	2725	2725	200
380	20250124	143000	94164570	2730	2730	2730	2730	0
381	20250124	142900	94164570	2730	2730	2730	2730	0
382	20250124	142800	94164570	2730	2730	2730	2730	0
383	20250124	142700	94164570	2730	2730	2730	2730	0
384	20250124	142600	94164570	2730	2730	2730	2730	0
385	20250124	142500	94164570	2730	2730	2730	2730	0
386	20250124	142400	94164570	2730	2730	2730	2730	0
387	20250124	142300	94164570	2730	2730	2730	2730	0
388	20250124	142200	94164570	2730	2730	2730	2730	0
389	20250124	142100	94164570	2730	2730	2730	2730	1
390	20250124	142000	94161840	2725	2725	2725	2725	0
391	20250124	141900	94161840	2725	2725	2725	2725	0
392	20250124	141800	94161840	2725	2725	2725	2725	0
393	20250124	141700	94161840	2725	2725	2725	2725	0
394	20250124	141600	94161840	2725	2725	2725	2725	0
395	20250124	141500	94161840	2725	2725	2725	2725	0
396	20250124	141400	94161840	2725	2725	2725	2725	0
397	20250124	141300	94161840	2725	2725	2725	2725	0
398	20250124	141200	94161840	2725	2725	2725	2725	1000
399	20250124	141100	91436840	2710	2710	2710	2710	0
400	20250124	141000	91436840	2710	2710	2710	2710	0
401	20250124	140900	91436840	2710	2710	2710	2710	0
402	20250124	140800	91436840	2710	2710	2710	2710	0
403	20250124	140700	91436840	2710	2710	2710	2710	0
404	20250124	140600	91436840	2710	2710	2710	2710	0
405	20250124	140500	91436840	2710	2710	2710	2710	0
406	20250124	140400	91436840	2710	2710	2710	2710	0
407	20250124	140300	91436840	2710	2710	2710	2710	0
408	20250124	140200	91436840	2710	2710	2710	2710	0
409	20250124	140100	91436840	2710	2725	2725	2710	3000
410	20250124	140000	83287270	2730	2730	2730	2730	0
411	20250124	135900	83287270	2730	2730	2730	2730	300
412	20250124	135800	82468270	2730	2730	2730	2730	0
413	20250124	135700	82468270	2730	2730	2730	2730	0
414	20250124	135600	82468270	2730	2730	2730	2730	0
415	20250124	135500	82468270	2730	2730	2730	2730	0
416	20250124	135400	82468270	2730	2730	2730	2730	1
417	20250124	135300	82465540	2730	2730	2730	2730	0
418	20250124	135200	82465540	2730	2730	2730	2730	0
419	20250124	135100	82465540	2730	2725	2730	2725	51
420	20250124	135000	82326560	2720	2715	2720	2715	657
421	20250124	134900	80539910	2710	2710	2710	2710	0
422	20250124	134800	80539910	2710	2710	2710	2710	36
423	20250124	134700	80442350	2710	2710	2710	2710	0
424	20250124	134600	80442350	2710	2710	2710	2710	0
425	20250124	134500	80442350	2710	2710	2710	2710	0
426	20250124	134400	80442350	2710	2710	2710	2710	10
427	20250124	134300	80415250	2705	2705	2705	2705	0
428	20250124	134200	80415250	2705	2705	2705	2705	0
429	20250124	134100	80415250	2705	2705	2705	2705	0
430	20250124	134000	80415250	2705	2705	2705	2705	0
431	20250124	133900	80415250	2705	2705	2705	2705	0
432	20250124	133800	80415250	2705	2705	2705	2705	0
433	20250124	133700	80415250	2705	2705	2705	2705	0
434	20250124	133600	80415250	2705	2705	2705	2705	0
435	20250124	133500	80415250	2705	2705	2705	2705	1
436	20250124	133400	80412545	2730	2730	2730	2730	0
437	20250124	133300	80412545	2730	2730	2730	2730	0
438	20250124	133200	80412545	2730	2730	2730	2730	0
439	20250124	133100	80412545	2730	2730	2730	2730	0
440	20250124	133000	80412545	2730	2730	2730	2730	0
441	20250124	132900	80412545	2730	2730	2730	2730	0
442	20250124	132800	80412545	2730	2730	2730	2730	0
443	20250124	132700	80412545	2730	2730	2730	2730	0
444	20250124	132600	80412545	2730	2730	2730	2730	0
445	20250124	132500	80412545	2730	2730	2730	2730	0
446	20250124	132400	80412545	2730	2730	2730	2730	0
447	20250124	132300	80412545	2730	2730	2730	2730	0
448	20250124	132200	80412545	2730	2730	2730	2730	0
449	20250124	132100	80412545	2730	2730	2730	2730	0
450	20250124	132000	80412545	2730	2730	2730	2730	0
451	20250124	131900	80412545	2730	2730	2730	2730	0
452	20250124	131800	80412545	2730	2730	2730	2730	0
453	20250124	131700	80412545	2730	2730	2730	2730	0
454	20250124	131600	80412545	2730	2730	2730	2730	0
455	20250124	131500	80412545	2730	2730	2730	2730	0
456	20250124	131400	80412545	2730	2730	2730	2730	0
457	20250124	131300	80412545	2730	2730	2730	2730	0
458	20250124	131200	80412545	2730	2730	2730	2730	0
459	20250124	131100	80412545	2730	2730	2730	2730	0
460	20250124	131000	80412545	2730	2730	2730	2730	0
461	20250124	130900	80412545	2730	2730	2730	2730	0
462	20250124	130800	80412545	2730	2730	2730	2730	0
463	20250124	130700	80412545	2730	2730	2730	2730	0
464	20250124	130600	80412545	2730	2730	2730	2730	0
465	20250124	130500	80412545	2730	2730	2730	2730	0
466	20250124	130400	80412545	2730	2730	2730	2730	3
467	20250124	130300	80404355	2715	2710	2715	2710	1500
468	20250124	130200	76332200	2710	2710	2710	2710	4
469	20250124	130100	76321360	2710	2710	2710	2710	2
470	20250124	130000	76315940	2710	2710	2710	2710	4
471	20250124	125900	76305100	2710	2710	2710	2710	1
472	20250124	125800	76302390	2710	2710	2710	2710	0
473	20250124	125700	76302390	2710	2710	2710	2710	0
474	20250124	125600	76302390	2710	2710	2710	2710	10
475	20250124	125500	76275290	2710	2710	2710	2710	0
476	20250124	125400	76275290	2710	2710	2710	2710	1
477	20250124	125300	76272580	2715	2715	2715	2715	10
478	20250124	125200	76245430	2715	2715	2715	2715	0
479	20250124	125100	76245430	2715	2715	2715	2715	0
480	20250124	125000	76245430	2715	2715	2715	2715	0
481	20250124	124900	76245430	2715	2715	2715	2715	0
482	20250124	124800	76245430	2715	2715	2715	2715	0
483	20250124	124700	76245430	2715	2715	2715	2715	0
484	20250124	124600	76245430	2715	2715	2715	2715	0
485	20250124	124500	76245430	2715	2715	2715	2715	1
486	20250124	124400	76242715	2730	2730	2730	2730	0
487	20250124	124300	76242715	2730	2730	2730	2730	0
488	20250124	124200	76242715	2730	2730	2730	2730	0
489	20250124	124100	76242715	2730	2730	2730	2730	0
490	20250124	124000	76242715	2730	2730	2730	2730	0
491	20250124	123900	76242715	2730	2730	2730	2730	0
492	20250124	123800	76242715	2730	2730	2730	2730	0
493	20250124	123700	76242715	2730	2730	2730	2730	0
494	20250124	123600	76242715	2730	2730	2730	2730	0
495	20250124	123500	76242715	2730	2730	2730	2730	37
496	20250124	123400	76141705	2730	2730	2730	2730	0
497	20250124	123300	76141705	2730	2730	2730	2730	0
498	20250124	123200	76141705	2730	2730	2730	2730	0
499	20250124	123100	76141705	2730	2730	2730	2730	1
500	20250124	123000	76138975	2730	2730	2730	2730	1
501	20250124	122900	76136245	2730	2730	2730	2730	2
502	20250124	122800	76130785	2695	2695	2695	2695	0
503	20250124	122700	76130785	2695	2690	2695	2690	760
504	20250124	122600	74083140	2690	2690	2690	2690	0
505	20250124	122500	74083140	2690	2690	2690	2690	2
506	20250124	122400	74077760	2690	2690	2690	2690	0
507	20250124	122300	74077760	2690	2690	2690	2690	11
508	20250124	122200	74048170	2690	2690	2690	2690	0
509	20250124	122100	74048170	2690	2690	2690	2690	1
510	20250124	122000	74045480	2690	2690	2690	2690	0
511	20250124	121900	74045480	2690	2690	2690	2690	0
512	20250124	121800	74045480	2690	2685	2690	2685	13
513	20250124	121700	74010570	2690	2690	2690	2690	0
514	20250124	121600	74010570	2690	2690	2690	2690	0
515	20250124	121500	74010570	2690	2690	2690	2690	0
516	20250124	121400	74010570	2690	2690	2690	2690	1
517	20250124	121300	74007880	2690	2690	2690	2690	0
518	20250124	121200	74007880	2690	2690	2690	2690	1
519	20250124	121100	74005190	2690	2690	2690	2690	1
520	20250124	121000	74002500	2690	2690	2690	2690	0
521	20250124	120900	74002500	2690	2690	2690	2690	0
522	20250124	120800	74002500	2690	2690	2690	2690	0
523	20250124	120700	74002500	2690	2690	2690	2690	0
524	20250124	120600	74002500	2690	2690	2690	2690	0
525	20250124	120500	74002500	2690	2690	2690	2690	17
526	20250124	120400	73956770	2680	2680	2680	2680	0
527	20250124	120300	73956770	2680	2680	2680	2680	0
528	20250124	120200	73956770	2680	2680	2680	2680	0
529	20250124	120100	73956770	2680	2685	2685	2680	14
530	20250124	120000	73919200	2690	2690	2690	2690	0
531	20250124	115900	73919200	2690	2690	2690	2690	37
532	20250124	115800	73819670	2690	2690	2690	2690	7
533	20250124	115700	73800840	2695	2695	2695	2695	0
534	20250124	115600	73800840	2695	2695	2695	2695	0
535	20250124	115500	73800840	2695	2695	2695	2695	0
536	20250124	115400	73800840	2695	2695	2695	2695	0
537	20250124	115300	73800840	2695	2695	2695	2695	0
538	20250124	115200	73800840	2695	2695	2695	2695	10
539	20250124	115100	73773890	2695	2695	2695	2695	4
540	20250124	115000	73763110	2695	2675	2695	2675	1013
541	20250124	114900	71053090	2675	2690	2690	2675	3000
542	20250124	114800	63002515	2690	2700	2700	2690	1001
543	20250124	114700	60308075	2695	2695	2695	2695	0
544	20250124	114600	60308075	2695	2695	2695	2695	1000
545	20250124	114500	57613075	2695	2695	2695	2695	0
546	20250124	114400	57613075	2695	2695	2695	2695	0
547	20250124	114300	57613075	2695	2695	2695	2695	2
548	20250124	114200	57607685	2700	2700	2700	2700	0
549	20250124	114100	57607685	2700	2695	2700	2695	21
550	20250124	114000	57551085	2700	2700	2700	2700	0
551	20250124	113900	57551085	2700	2700	2700	2700	0
552	20250124	113800	57551085	2700	2700	2700	2700	0
553	20250124	113700	57551085	2700	2700	2700	2700	0
554	20250124	113600	57551085	2700	2700	2700	2700	0
555	20250124	113500	57551085	2700	2695	2700	2695	748
556	20250124	113400	55534850	2695	2695	2695	2695	1
557	20250124	113300	55532155	2715	2715	2715	2715	0
558	20250124	113200	55532155	2715	2715	2715	2715	1
559	20250124	113100	55529440	2700	2700	2700	2700	0
560	20250124	113000	55529440	2700	2700	2700	2700	0
561	20250124	112900	55529440	2700	2700	2700	2700	0
562	20250124	112800	55529440	2700	2700	2700	2700	0
563	20250124	112700	55529440	2700	2700	2700	2700	4
564	20250124	112600	55518640	2700	2700	2700	2700	0
565	20250124	112500	55518640	2700	2700	2700	2700	0
566	20250124	112400	55518640	2700	2700	2700	2700	1071
567	20250124	112300	52626940	2700	2700	2700	2700	0
568	20250124	112200	52626940	2700	2700	2700	2700	0
569	20250124	112100	52626940	2700	2700	2700	2700	0
570	20250124	112000	52626940	2700	2700	2700	2700	0
571	20250124	111900	52626940	2700	2700	2700	2700	0
572	20250124	111800	52626940	2700	2700	2700	2700	257
573	20250124	111700	51933040	2700	2700	2700	2700	0
574	20250124	111600	51933040	2700	2705	2705	2700	297
575	20250124	111500	51131035	2720	2720	2720	2720	0
576	20250124	111400	51131035	2720	2720	2720	2720	0
577	20250124	111300	51131035	2720	2720	2720	2720	1
578	20250124	111200	51128315	2700	2700	2700	2700	0
579	20250124	111100	51128315	2700	2700	2700	2700	0
580	20250124	111000	51128315	2700	2700	2700	2700	0
581	20250124	110900	51128315	2700	2700	2700	2700	0
582	20250124	110800	51128315	2700	2700	2700	2700	0
583	20250124	110700	51128315	2700	2700	2700	2700	0
584	20250124	110600	51128315	2700	2700	2700	2700	0
585	20250124	110500	51128315	2700	2700	2700	2700	0
586	20250124	110400	51128315	2700	2700	2700	2700	0
587	20250124	110300	51128315	2700	2700	2700	2700	0
588	20250124	110200	51128315	2700	2705	2705	2700	2000
589	20250124	110100	45727420	2705	2705	2705	2705	0
590	20250124	110000	45727420	2705	2730	2730	2705	2100
591	20250124	105900	40037380	2730	2730	2730	2730	0
592	20250124	105800	40037380	2730	2730	2730	2730	1
593	20250124	105700	40034650	2710	2710	2710	2710	0
594	20250124	105600	40034650	2710	2710	2710	2710	0
595	20250124	105500	40034650	2710	2710	2710	2710	0
596	20250124	105400	40034650	2710	2735	2735	2710	1257
597	20250124	105300	36619495	2735	2735	2735	2735	0
598	20250124	105200	36619495	2735	2735	2735	2735	0
599	20250124	105100	36619495	2735	2735	2735	2735	0
600	20250124	105000	36619495	2735	2735	2735	2735	0
601	20250124	104900	36619495	2735	2735	2735	2735	130
602	20250124	104800	36263945	2735	2730	2735	2730	167
603	20250124	104700	35807320	2715	2715	2715	2715	0
604	20250124	104600	35807320	2715	2715	2715	2715	0
605	20250124	104500	35807320	2715	2715	2715	2715	0
606	20250124	104400	35807320	2715	2715	2715	2715	0
607	20250124	104300	35807320	2715	2715	2715	2715	10
608	20250124	104200	35780170	2730	2730	2730	2730	0
609	20250124	104100	35780170	2730	2730	2730	2730	0
610	20250124	104000	35780170	2730	2730	2730	2730	1
611	20250124	103900	35777440	2715	2715	2715	2715	0
612	20250124	103800	35777440	2715	2715	2715	2715	0
613	20250124	103700	35777440	2715	2715	2715	2715	1
614	20250124	103600	35774725	2730	2730	2730	2730	0
615	20250124	103500	35774725	2730	2730	2730	2730	0
616	20250124	103400	35774725	2730	2730	2730	2730	0
617	20250124	103300	35774725	2730	2730	2730	2730	0
618	20250124	103200	35774725	2730	2730	2730	2730	1
619	20250124	103100	35771995	2715	2725	2725	2715	1500
620	20250124	103000	31692845	2725	2725	2725	2725	0
621	20250124	102900	31692845	2725	2725	2725	2725	0
622	20250124	102800	31692845	2725	2725	2725	2725	345
623	20250124	102700	30752720	2725	2725	2725	2725	0
624	20250124	102600	30752720	2725	2725	2725	2725	0
625	20250124	102500	30752720	2725	2725	2725	2725	0
626	20250124	102400	30752720	2725	2725	2725	2725	0
627	20250124	102300	30752720	2725	2725	2725	2725	0
628	20250124	102200	30752720	2725	2725	2725	2725	0
629	20250124	102100	30752720	2725	2725	2725	2725	0
630	20250124	102000	30752720	2725	2725	2725	2725	0
631	20250124	101900	30752720	2725	2725	2725	2725	0
632	20250124	101800	30752720	2725	2725	2725	2725	0
633	20250124	101700	30752720	2725	2725	2725	2725	0
634	20250124	101600	30752720	2725	2725	2725	2725	0
635	20250124	101500	30752720	2725	2725	2725	2725	0
636	20250124	101400	30752720	2725	2725	2725	2725	0
637	20250124	101300	30752720	2725	2725	2725	2725	0
638	20250124	101200	30752720	2725	2725	2725	2725	0
639	20250124	101100	30752720	2725	2725	2725	2725	0
640	20250124	101000	30752720	2725	2725	2725	2725	0
641	20250124	100900	30752720	2725	2725	2725	2725	0
642	20250124	100800	30752720	2725	2725	2725	2725	0
643	20250124	100700	30752720	2725	2725	2725	2725	0
644	20250124	100600	30752720	2725	2725	2725	2725	0
645	20250124	100500	30752720	2725	2725	2725	2725	1
646	20250124	100400	30749995	2715	2715	2715	2715	0
647	20250124	100300	30749995	2715	2715	2715	2715	1
648	20250124	100200	30747280	2725	2725	2725	2725	0
649	20250124	100100	30747280	2725	2725	2725	2725	0
650	20250124	100000	30747280	2725	2725	2725	2725	0
651	20250124	095900	30747280	2725	2725	2725	2725	1
652	20250124	095800	30744555	2715	2715	2715	2715	0
653	20250124	095700	30744555	2715	2715	2715	2715	203
654	20250124	095600	30193410	2705	2705	2705	2705	0
655	20250124	095500	30193410	2705	2705	2705	2705	0
656	20250124	095400	30193410	2705	2705	2705	2705	0
657	20250124	095300	30193410	2705	2710	2710	2705	1500
658	20250124	095200	26135835	2725	2725	2725	2725	0
659	20250124	095100	26135835	2725	2725	2725	2725	0
660	20250124	095000	26135835	2725	2725	2725	2725	0
661	20250124	094900	26135835	2725	2725	2725	2725	5
662	20250124	094800	26122210	2725	2725	2725	2725	0
663	20250124	094700	26122210	2725	2725	2725	2725	0
664	20250124	094600	26122210	2725	2725	2725	2705	29
665	20250124	094500	26043585	2705	2705	2705	2705	1
666	20250124	094400	26040880	2725	2720	2725	2720	3
667	20250124	094300	26032715	2705	2705	2705	2705	0
668	20250124	094200	26032715	2705	2705	2705	2705	2753
669	20250124	094100	18585850	2705	2705	2705	2705	0
670	20250124	094000	18585850	2705	2705	2705	2705	1
671	20250124	093900	18583145	2735	2710	2735	2705	109
672	20250124	093800	18288205	2710	2710	2710	2710	0
673	20250124	093700	18288205	2710	2710	2710	2710	0
674	20250124	093600	18288205	2710	2710	2710	2710	1
675	20250124	093500	18285495	2710	2710	2710	2710	14
676	20250124	093400	18247555	2735	2735	2735	2735	0
677	20250124	093300	18247555	2735	2735	2735	2735	2
678	20250124	093200	18242085	2735	2735	2735	2735	5
679	20250124	093100	18228410	2735	2715	2735	2715	1384
680	20250124	093000	14470830	2740	2740	2740	2740	0
681	20250124	092900	14470830	2740	2740	2740	2740	0
682	20250124	092800	14470830	2740	2740	2740	2740	0
683	20250124	092700	14470830	2740	2740	2740	2740	1
684	20250124	092600	14468090	2740	2740	2740	2740	2
685	20250124	092500	14462610	2745	2745	2745	2745	0
686	20250124	092400	14462610	2745	2745	2745	2745	4
687	20250124	092300	14451630	2745	2750	2750	2745	30
688	20250124	092200	14369275	2715	2715	2715	2715	1
689	20250124	092100	14366560	2755	2755	2755	2755	0
690	20250124	092000	14366560	2755	2735	2755	2735	12
691	20250124	091900	14333640	2745	2745	2745	2745	0
692	20250124	091800	14333640	2745	2730	2765	2710	316
693	20250124	091700	13468195	2725	2725	2725	2725	0
694	20250124	091600	13468195	2725	2725	2725	2725	110
695	20250124	091500	13168445	2725	2725	2725	2725	0
696	20250124	091400	13168445	2725	2725	2725	2725	1
697	20250124	091300	13165720	2705	2705	2705	2705	20
698	20250124	091200	13111620	2705	2705	2705	2705	0
699	20250124	091100	13111620	2705	2705	2705	2705	0
700	20250124	091000	13111620	2705	2705	2705	2705	0
701	20250124	090900	13111620	2705	2705	2705	2705	0
702	20250124	090800	13111620	2705	2705	2705	2705	10
703	20250124	090700	13084570	2705	2705	2705	2705	0
704	20250124	090600	13084570	2705	2705	2705	2705	40
705	20250124	090500	12976370	2705	2705	2705	2705	1
706	20250124	090400	12973665	2695	2730	2770	2695	518
707	20250124	090300	11554400	2730	2710	2730	2710	2000
708	20250124	090200	6103875	2700	2700	2700	2700	5
709	20250124	090100	6090375	2725	2725	2725	2725	0
710	20250124	090000	6090375	2725	2725	2725	2725	2235