KissMeData/250000/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205500	293505660	9860	9860	9860	9860	436
3	20250114	205400	293505660	9860	9860	9860	9860	0
4	20250114	205300	293505660	9860	9860	9860	9860	0
5	20250114	205200	293505660	9860	9860	9860	9860	0
6	20250114	205100	293505660	9860	9860	9860	9860	0
7	20250114	205000	293505660	9860	9860	9860	9860	0
8	20250114	204900	293505660	9860	9860	9860	9860	0
9	20250114	204800	293505660	9860	9860	9860	9860	0
10	20250114	204700	293505660	9860	9860	9860	9860	0
11	20250114	204600	293505660	9860	9860	9860	9860	0
12	20250114	204500	293505660	9860	9860	9860	9860	0
13	20250114	204400	293505660	9860	9860	9860	9860	0
14	20250114	204300	293505660	9860	9860	9860	9860	0
15	20250114	204200	293505660	9860	9860	9860	9860	0
16	20250114	204100	293505660	9860	9860	9860	9860	0
17	20250114	204000	293505660	9860	9860	9860	9860	0
18	20250114	203900	293505660	9860	9860	9860	9860	0
19	20250114	203800	293505660	9860	9860	9860	9860	0
20	20250114	203700	293505660	9860	9860	9860	9860	0
21	20250114	203600	293505660	9860	9860	9860	9860	0
22	20250114	203500	293505660	9860	9860	9860	9860	0
23	20250114	203400	293505660	9860	9860	9860	9860	0
24	20250114	203300	293505660	9860	9860	9860	9860	0
25	20250114	203200	293505660	9860	9860	9860	9860	0
26	20250114	203100	293505660	9860	9860	9860	9860	0
27	20250114	203000	293505660	9860	9860	9860	9860	0
28	20250114	202900	293505660	9860	9860	9860	9860	0
29	20250114	202800	293505660	9860	9860	9860	9860	0
30	20250114	202700	293505660	9860	9860	9860	9860	0
31	20250114	202600	293505660	9860	9860	9860	9860	0
32	20250114	202500	293505660	9860	9860	9860	9860	436
33	20250114	202400	293505660	9860	9860	9860	9860	0
34	20250114	202300	293505660	9860	9860	9860	9860	0
35	20250114	202200	293505660	9860	9860	9860	9860	0
36	20250114	202100	293505660	9860	9860	9860	9860	0
37	20250114	202000	293505660	9860	9860	9860	9860	0
38	20250114	201900	293505660	9860	9860	9860	9860	0
39	20250114	201800	293505660	9860	9860	9860	9860	0
40	20250114	201700	293505660	9860	9860	9860	9860	0
41	20250114	201600	293505660	9860	9860	9860	9860	0
42	20250114	201500	293505660	9860	9860	9860	9860	0
43	20250114	201400	293505660	9860	9860	9860	9860	0
44	20250114	201300	293505660	9860	9860	9860	9860	0
45	20250114	201200	293505660	9860	9860	9860	9860	0
46	20250114	201100	293505660	9860	9860	9860	9860	0
47	20250114	201000	293505660	9860	9860	9860	9860	0
48	20250114	200900	293505660	9860	9860	9860	9860	0
49	20250114	200800	293505660	9860	9860	9860	9860	0
50	20250114	200700	293505660	9860	9860	9860	9860	0
51	20250114	200600	293505660	9860	9860	9860	9860	0
52	20250114	200500	293505660	9860	9860	9860	9860	0
53	20250114	200400	293505660	9860	9860	9860	9860	0
54	20250114	200300	293505660	9860	9860	9860	9860	0
55	20250114	200200	293505660	9860	9860	9860	9860	0
56	20250114	200100	293505660	9860	9860	9860	9860	0
57	20250114	200000	293505660	9860	9860	9860	9860	0
58	20250114	195900	293505660	9860	9860	9860	9860	0
59	20250114	195800	293505660	9860	9860	9860	9860	0
60	20250114	195700	293505660	9860	9860	9860	9860	0
61	20250114	195600	293505660	9860	9860	9860	9860	0
62	20250114	195500	293505660	9860	9860	9860	9860	436
63	20250114	195400	293505660	9860	9860	9860	9860	0
64	20250114	195300	293505660	9860	9860	9860	9860	0
65	20250114	195200	293505660	9860	9860	9860	9860	0
66	20250114	195100	293505660	9860	9860	9860	9860	0
67	20250114	195000	293505660	9860	9860	9860	9860	0
68	20250114	194900	293505660	9860	9860	9860	9860	0
69	20250114	194800	293505660	9860	9860	9860	9860	0
70	20250114	194700	293505660	9860	9860	9860	9860	0
71	20250114	194600	293505660	9860	9860	9860	9860	0
72	20250114	194500	293505660	9860	9860	9860	9860	0
73	20250114	194400	293505660	9860	9860	9860	9860	0
74	20250114	194300	293505660	9860	9860	9860	9860	0
75	20250114	194200	293505660	9860	9860	9860	9860	0
76	20250114	194100	293505660	9860	9860	9860	9860	0
77	20250114	194000	293505660	9860	9860	9860	9860	0
78	20250114	193900	293505660	9860	9860	9860	9860	0
79	20250114	193800	293505660	9860	9860	9860	9860	0
80	20250114	193700	293505660	9860	9860	9860	9860	0
81	20250114	193600	293505660	9860	9860	9860	9860	0
82	20250114	193500	293505660	9860	9860	9860	9860	0
83	20250114	193400	293505660	9860	9860	9860	9860	0
84	20250114	193300	293505660	9860	9860	9860	9860	0
85	20250114	193200	293505660	9860	9860	9860	9860	0
86	20250114	193100	293505660	9860	9860	9860	9860	0
87	20250114	193000	293505660	9860	9860	9860	9860	0
88	20250114	192900	293505660	9860	9860	9860	9860	0
89	20250114	192800	293505660	9860	9860	9860	9860	0
90	20250114	192700	293505660	9860	9860	9860	9860	0
91	20250114	192600	293505660	9860	9860	9860	9860	0
92	20250114	192500	293505660	9860	9860	9860	9860	436
93	20250114	192400	293505660	9860	9860	9860	9860	0
94	20250114	192300	293505660	9860	9860	9860	9860	0
95	20250114	192200	293505660	9860	9860	9860	9860	0
96	20250114	192100	293505660	9860	9860	9860	9860	0
97	20250114	192000	293505660	9860	9860	9860	9860	0
98	20250114	191900	293505660	9860	9860	9860	9860	0
99	20250114	191800	293505660	9860	9860	9860	9860	0
100	20250114	191700	293505660	9860	9860	9860	9860	0
101	20250114	191600	293505660	9860	9860	9860	9860	0
102	20250114	191500	293505660	9860	9860	9860	9860	0
103	20250114	191400	293505660	9860	9860	9860	9860	0
104	20250114	191300	293505660	9860	9860	9860	9860	0
105	20250114	191200	293505660	9860	9860	9860	9860	0
106	20250114	191100	293505660	9860	9860	9860	9860	0
107	20250114	191000	293505660	9860	9860	9860	9860	0
108	20250114	190900	293505660	9860	9860	9860	9860	0
109	20250114	190800	293505660	9860	9860	9860	9860	0
110	20250114	190700	293505660	9860	9860	9860	9860	0
111	20250114	190600	293505660	9860	9860	9860	9860	0
112	20250114	190500	293505660	9860	9860	9860	9860	0
113	20250114	190400	293505660	9860	9860	9860	9860	0
114	20250114	190300	293505660	9860	9860	9860	9860	0
115	20250114	190200	293505660	9860	9860	9860	9860	0
116	20250114	190100	293505660	9860	9860	9860	9860	0
117	20250114	190000	293505660	9860	9860	9860	9860	0
118	20250114	185900	293505660	9860	9860	9860	9860	0
119	20250114	185800	293505660	9860	9860	9860	9860	0
120	20250114	185700	293505660	9860	9860	9860	9860	0
121	20250114	185600	293505660	9860	9860	9860	9860	0
122	20250114	185500	293505660	9860	9860	9860	9860	436
123	20250114	185400	293505660	9860	9860	9860	9860	0
124	20250114	185300	293505660	9860	9860	9860	9860	0
125	20250114	185200	293505660	9860	9860	9860	9860	0
126	20250114	185100	293505660	9860	9860	9860	9860	0
127	20250114	185000	293505660	9860	9860	9860	9860	0
128	20250114	184900	293505660	9860	9860	9860	9860	0
129	20250114	184800	293505660	9860	9860	9860	9860	0
130	20250114	184700	293505660	9860	9860	9860	9860	0
131	20250114	184600	293505660	9860	9860	9860	9860	0
132	20250114	184500	293505660	9860	9860	9860	9860	0
133	20250114	184400	293505660	9860	9860	9860	9860	0
134	20250114	184300	293505660	9860	9860	9860	9860	0
135	20250114	184200	293505660	9860	9860	9860	9860	0
136	20250114	184100	293505660	9860	9860	9860	9860	0
137	20250114	184000	293505660	9860	9860	9860	9860	0
138	20250114	183900	293505660	9860	9860	9860	9860	0
139	20250114	183800	293505660	9860	9860	9860	9860	0
140	20250114	183700	293505660	9860	9860	9860	9860	0
141	20250114	183600	293505660	9860	9860	9860	9860	0
142	20250114	183500	293505660	9860	9860	9860	9860	0
143	20250114	183400	293505660	9860	9860	9860	9860	0
144	20250114	183300	293505660	9860	9860	9860	9860	0
145	20250114	183200	293505660	9860	9860	9860	9860	0
146	20250114	183100	293505660	9860	9860	9860	9860	0
147	20250114	183000	293505660	9860	9860	9860	9860	0
148	20250114	182900	293505660	9860	9860	9860	9860	0
149	20250114	182800	293505660	9860	9860	9860	9860	0
150	20250114	182700	293505660	9860	9860	9860	9860	0
151	20250114	182600	293505660	9860	9860	9860	9860	0
152	20250114	182500	293505660	9860	9860	9860	9860	436
153	20250114	182400	293505660	9860	9860	9860	9860	0
154	20250114	182300	293505660	9860	9860	9860	9860	0
155	20250114	182200	293505660	9860	9860	9860	9860	0
156	20250114	182100	293505660	9860	9860	9860	9860	0
157	20250114	182000	293505660	9860	9860	9860	9860	0
158	20250114	181900	293505660	9860	9860	9860	9860	0
159	20250114	181800	293505660	9860	9860	9860	9860	0
160	20250114	181700	293505660	9860	9860	9860	9860	0
161	20250114	181600	293505660	9860	9860	9860	9860	0
162	20250114	181500	293505660	9860	9860	9860	9860	0
163	20250114	181400	293505660	9860	9860	9860	9860	0
164	20250114	181300	293505660	9860	9860	9860	9860	0
165	20250114	181200	293505660	9860	9860	9860	9860	0
166	20250114	181100	293505660	9860	9860	9860	9860	0
167	20250114	181000	293505660	9860	9860	9860	9860	0
168	20250114	180900	293505660	9860	9860	9860	9860	0
169	20250114	180800	293505660	9860	9860	9860	9860	0
170	20250114	180700	293505660	9860	9860	9860	9860	0
171	20250114	180600	293505660	9860	9860	9860	9860	0
172	20250114	180500	293505660	9860	9860	9860	9860	0
173	20250114	180400	293505660	9860	9860	9860	9860	0
174	20250114	180300	293505660	9860	9860	9860	9860	0
175	20250114	180200	293505660	9860	9860	9860	9860	0
176	20250114	180100	293505660	9860	9860	9860	9860	0
177	20250114	180000	293505660	9860	9860	9860	9860	0
178	20250114	175900	293505660	9860	9860	9860	9860	0
179	20250114	175800	293505660	9860	9860	9860	9860	0
180	20250114	175700	293505660	9860	9860	9860	9860	0
181	20250114	175600	293505660	9860	9860	9860	9860	0
182	20250114	175500	293505660	9860	9860	9860	9860	436
183	20250114	175400	293505660	9860	9860	9860	9860	0
184	20250114	175300	293505660	9860	9860	9860	9860	0
185	20250114	175200	293505660	9860	9860	9860	9860	0
186	20250114	175100	293505660	9860	9860	9860	9860	0
187	20250114	175000	293505660	9860	9860	9860	9860	0
188	20250114	174900	293505660	9860	9860	9860	9860	0
189	20250114	174800	293505660	9860	9860	9860	9860	0
190	20250114	174700	293505660	9860	9860	9860	9860	0
191	20250114	174600	293505660	9860	9860	9860	9860	0
192	20250114	174500	293505660	9860	9860	9860	9860	0
193	20250114	174400	293505660	9860	9860	9860	9860	0
194	20250114	174300	293505660	9860	9860	9860	9860	0
195	20250114	174200	293505660	9860	9860	9860	9860	0
196	20250114	174100	293505660	9860	9860	9860	9860	0
197	20250114	174000	293505660	9860	9860	9860	9860	0
198	20250114	173900	293505660	9860	9860	9860	9860	0
199	20250114	173800	293505660	9860	9860	9860	9860	0
200	20250114	173700	293505660	9860	9860	9860	9860	0
201	20250114	173600	293505660	9860	9860	9860	9860	0
202	20250114	173500	293505660	9860	9860	9860	9860	0
203	20250114	173400	293505660	9860	9860	9860	9860	0
204	20250114	173300	293505660	9860	9860	9860	9860	0
205	20250114	173200	293505660	9860	9860	9860	9860	0
206	20250114	173100	293505660	9860	9860	9860	9860	0
207	20250114	173000	293505660	9860	9860	9860	9860	0
208	20250114	172900	293505660	9860	9860	9860	9860	0
209	20250114	172800	293505660	9860	9860	9860	9860	0
210	20250114	172700	293505660	9860	9860	9860	9860	0
211	20250114	172600	293505660	9860	9860	9860	9860	0
212	20250114	172500	293505660	9860	9860	9860	9860	436
213	20250114	172400	293505660	9860	9860	9860	9860	0
214	20250114	172300	293505660	9860	9860	9860	9860	0
215	20250114	172200	293505660	9860	9860	9860	9860	0
216	20250114	172100	293505660	9860	9860	9860	9860	0
217	20250114	172000	293505660	9860	9860	9860	9860	0
218	20250114	171900	293505660	9860	9860	9860	9860	0
219	20250114	171800	293505660	9860	9860	9860	9860	0
220	20250114	171700	293505660	9860	9860	9860	9860	0
221	20250114	171600	293505660	9860	9860	9860	9860	0
222	20250114	171500	293505660	9860	9860	9860	9860	0
223	20250114	171400	293505660	9860	9860	9860	9860	0
224	20250114	171300	293505660	9860	9860	9860	9860	0
225	20250114	171200	293505660	9860	9860	9860	9860	0
226	20250114	171100	293505660	9860	9860	9860	9860	0
227	20250114	171000	293505660	9860	9860	9860	9860	0
228	20250114	170900	293505660	9860	9860	9860	9860	0
229	20250114	170800	293505660	9860	9860	9860	9860	0
230	20250114	170700	293505660	9860	9860	9860	9860	0
231	20250114	170600	293505660	9860	9860	9860	9860	0
232	20250114	170500	293505660	9860	9860	9860	9860	0
233	20250114	170400	293505660	9860	9860	9860	9860	0
234	20250114	170300	293505660	9860	9860	9860	9860	0
235	20250114	170200	293505660	9860	9860	9860	9860	0
236	20250114	170100	293505660	9860	9860	9860	9860	0
237	20250114	170000	293505660	9860	9860	9860	9860	0
238	20250114	165900	293505660	9860	9860	9860	9860	0
239	20250114	165800	293505660	9860	9860	9860	9860	0
240	20250114	165700	293505660	9860	9860	9860	9860	0
241	20250114	165600	293505660	9860	9860	9860	9860	0
242	20250114	165500	293505660	9860	9860	9860	9860	436
243	20250114	165400	293505660	9860	9860	9860	9860	0
244	20250114	165300	293505660	9860	9860	9860	9860	0
245	20250114	165200	293505660	9860	9860	9860	9860	0
246	20250114	165100	293505660	9860	9860	9860	9860	0
247	20250114	165000	293505660	9860	9860	9860	9860	0
248	20250114	164900	293505660	9860	9860	9860	9860	0
249	20250114	164800	293505660	9860	9860	9860	9860	0
250	20250114	164700	293505660	9860	9860	9860	9860	0
251	20250114	164600	293505660	9860	9860	9860	9860	0
252	20250114	164500	293505660	9860	9860	9860	9860	0
253	20250114	164400	293505660	9860	9860	9860	9860	0
254	20250114	164300	293505660	9860	9860	9860	9860	0
255	20250114	164200	293505660	9860	9860	9860	9860	0
256	20250114	164100	293505660	9860	9860	9860	9860	0
257	20250114	164000	293505660	9860	9860	9860	9860	0
258	20250114	163900	293505660	9860	9860	9860	9860	0
259	20250114	163800	293505660	9860	9860	9860	9860	0
260	20250114	163700	293505660	9860	9860	9860	9860	0
261	20250114	163600	293505660	9860	9860	9860	9860	0
262	20250114	163500	293505660	9860	9860	9860	9860	0
263	20250114	163400	293505660	9860	9860	9860	9860	0
264	20250114	163300	293505660	9860	9860	9860	9860	0
265	20250114	163200	293505660	9860	9860	9860	9860	0
266	20250114	163100	293505660	9860	9860	9860	9860	0
267	20250114	163000	293505660	9860	9860	9860	9860	0
268	20250114	162900	293505660	9860	9860	9860	9860	0
269	20250114	162800	293505660	9860	9860	9860	9860	0
270	20250114	162700	293505660	9860	9860	9860	9860	0
271	20250114	162600	293505660	9860	9860	9860	9860	0
272	20250114	162500	293505660	9860	9860	9860	9860	436
273	20250114	162400	293505660	9860	9860	9860	9860	0
274	20250114	162300	293505660	9860	9860	9860	9860	0
275	20250114	162200	293505660	9860	9860	9860	9860	0
276	20250114	162100	293505660	9860	9860	9860	9860	0
277	20250114	162000	293505660	9860	9860	9860	9860	0
278	20250114	161900	293505660	9860	9860	9860	9860	0
279	20250114	161800	293505660	9860	9860	9860	9860	0
280	20250114	161700	293505660	9860	9860	9860	9860	0
281	20250114	161600	293505660	9860	9860	9860	9860	0
282	20250114	161500	293505660	9860	9860	9860	9860	0
283	20250114	161400	293505660	9860	9860	9860	9860	0
284	20250114	161300	293505660	9860	9860	9860	9860	0
285	20250114	161200	293505660	9860	9860	9860	9860	0
286	20250114	161100	293505660	9860	9860	9860	9860	0
287	20250114	161000	293505660	9860	9860	9860	9860	0
288	20250114	160900	293505660	9860	9860	9860	9860	0
289	20250114	160800	293505660	9860	9860	9860	9860	0
290	20250114	160700	293505660	9860	9860	9860	9860	0
291	20250114	160600	293505660	9860	9860	9860	9860	0
292	20250114	160500	293505660	9860	9860	9860	9860	0
293	20250114	160400	293505660	9860	9860	9860	9860	0
294	20250114	160300	293505660	9860	9860	9860	9860	0
295	20250114	160200	293505660	9860	9860	9860	9860	0
296	20250114	160100	293505660	9860	9860	9860	9860	0
297	20250114	160000	293505660	9860	9860	9860	9860	0
298	20250114	155900	293505660	9860	9860	9860	9860	0
299	20250114	155800	293505660	9860	9860	9860	9860	0
300	20250114	155700	293505660	9860	9860	9860	9860	0
301	20250114	155600	293505660	9860	9860	9860	9860	0
302	20250114	155500	293505660	9860	9860	9860	9860	436
303	20250114	155400	293505660	9860	9860	9860	9860	0
304	20250114	155300	293505660	9860	9860	9860	9860	0
305	20250114	155200	293505660	9860	9860	9860	9860	0
306	20250114	155100	293505660	9860	9860	9860	9860	0
307	20250114	155000	293505660	9860	9860	9860	9860	0
308	20250114	154900	293505660	9860	9860	9860	9860	0
309	20250114	154800	293505660	9860	9860	9860	9860	0
310	20250114	154700	293505660	9860	9860	9860	9860	0
311	20250114	154600	293505660	9860	9860	9860	9860	0
312	20250114	154500	293505660	9860	9860	9860	9860	0
313	20250114	154400	293505660	9860	9860	9860	9860	0
314	20250114	154300	293505660	9860	9860	9860	9860	0
315	20250114	154200	293505660	9860	9860	9860	9860	0
316	20250114	154100	293505660	9860	9860	9860	9860	0
317	20250114	154000	293505660	9860	9860	9860	9860	0
318	20250114	153900	293505660	9860	9860	9860	9860	0
319	20250114	153800	293505660	9860	9860	9860	9860	0
320	20250114	153700	293505660	9860	9860	9860	9860	0
321	20250114	153600	293505660	9860	9860	9860	9860	0
322	20250114	153500	293505660	9860	9860	9860	9860	0
323	20250114	153400	293505660	9860	9860	9860	9860	0
324	20250114	153300	293505660	9860	9860	9860	9860	0
325	20250114	153200	293505660	9860	9860	9860	9860	0
326	20250114	153100	293505660	9860	9860	9860	9860	0
327	20250114	153000	293505660	9860	9860	9860	9860	436
328	20250114	152900	289206700	9860	9860	9860	9860	0
329	20250114	152800	289206700	9860	9860	9860	9860	0
330	20250114	152700	289206700	9860	9860	9860	9860	0
331	20250114	152600	289206700	9860	9860	9860	9860	0
332	20250114	152500	289206700	9860	9860	9860	9860	0
333	20250114	152400	289206700	9860	9860	9860	9860	0
334	20250114	152300	289206700	9860	9860	9860	9860	0
335	20250114	152200	289206700	9860	9860	9860	9860	0
336	20250114	152100	289206700	9860	9860	9860	9860	0
337	20250114	152000	289206700	9860	9860	9860	9860	0
338	20250114	151900	289206700	9860	9860	9860	9860	0
339	20250114	151800	289206700	9860	9860	9860	9860	0
340	20250114	151700	289206700	9860	9860	9860	9860	0
341	20250114	151600	289206700	9860	9860	9860	9800	769
342	20250114	151500	281662390	9860	9850	9860	9840	20
343	20250114	151400	281465420	9860	9860	9860	9860	0
344	20250114	151300	281465420	9860	9860	9860	9860	0
345	20250114	151200	281465420	9860	9860	9860	9860	0
346	20250114	151100	281465420	9860	9860	9860	9860	1
347	20250114	151000	281455560	9850	9850	9850	9850	4
348	20250114	150900	281416160	9860	9860	9860	9860	0
349	20250114	150800	281416160	9860	9860	9860	9860	19
350	20250114	150700	281228820	9870	9870	9870	9870	0
351	20250114	150600	281228820	9870	9870	9870	9870	0
352	20250114	150500	281228820	9870	9860	9870	9860	112
353	20250114	150400	280124380	9880	9880	9880	9880	0
354	20250114	150300	280124380	9880	9880	9880	9880	0
355	20250114	150200	280124380	9880	9880	9880	9880	26
356	20250114	150100	279867500	9880	9860	9880	9860	906
357	20250114	150000	270926410	9860	9860	9860	9860	0
358	20250114	145900	270926410	9860	9860	9860	9860	1
359	20250114	145800	270916550	9860	9860	9860	9860	0
360	20250114	145700	270916550	9860	9860	9860	9860	0
361	20250114	145600	270916550	9860	9840	9860	9840	5
362	20250114	145500	270867310	9840	9840	9840	9840	53
363	20250114	145400	270345790	9810	9810	9810	9810	0
364	20250114	145300	270345790	9810	9810	9810	9810	0
365	20250114	145200	270345790	9810	9810	9810	9810	50
366	20250114	145100	269855290	9840	9840	9840	9840	0
367	20250114	145000	269855290	9840	9840	9840	9840	0
368	20250114	144900	269855290	9840	9840	9840	9840	0
369	20250114	144800	269855290	9840	9840	9840	9840	0
370	20250114	144700	269855290	9840	9840	9840	9840	0
371	20250114	144600	269855290	9840	9840	9840	9840	0
372	20250114	144500	269855290	9840	9840	9840	9840	0
373	20250114	144400	269855290	9840	9840	9840	9840	1
374	20250114	144300	269845450	9820	9820	9820	9820	0
375	20250114	144200	269845450	9820	9820	9820	9820	500
376	20250114	144100	264935450	9810	9790	9810	9790	417
377	20250114	144000	260845660	9810	9810	9810	9810	0
378	20250114	143900	260845660	9810	9810	9810	9810	0
379	20250114	143800	260845660	9810	9810	9810	9810	0
380	20250114	143700	260845660	9810	9810	9810	9810	0
381	20250114	143600	260845660	9810	9810	9810	9810	0
382	20250114	143500	260845660	9810	9810	9810	9810	0
383	20250114	143400	260845660	9810	9810	9810	9810	0
384	20250114	143300	260845660	9810	9810	9810	9810	0
385	20250114	143200	260845660	9810	9810	9810	9810	0
386	20250114	143100	260845660	9810	9810	9810	9810	0
387	20250114	143000	260845660	9810	9810	9810	9810	1
388	20250114	142900	260835850	9780	9790	9790	9780	100
389	20250114	142800	259857030	9780	9790	9790	9780	118
390	20250114	142700	258702490	9780	9780	9780	9780	0
391	20250114	142600	258702490	9780	9780	9780	9780	0
392	20250114	142500	258702490	9780	9790	9790	9780	241
393	20250114	142400	256344510	9810	9810	9810	9810	0
394	20250114	142300	256344510	9810	9810	9810	9810	0
395	20250114	142200	256344510	9810	9810	9810	9810	10
396	20250114	142100	256246410	9810	9810	9810	9810	0
397	20250114	142000	256246410	9810	9810	9810	9810	0
398	20250114	141900	256246410	9810	9810	9810	9810	0
399	20250114	141800	256246410	9810	9790	9810	9790	112
400	20250114	141700	255149890	9810	9810	9810	9810	0
401	20250114	141600	255149890	9810	9810	9810	9810	0
402	20250114	141500	255149890	9810	9800	9810	9800	4
403	20250114	141400	255110680	9800	9800	9800	9800	20
404	20250114	141300	254914680	9800	9800	9800	9800	0
405	20250114	141200	254914680	9800	9800	9800	9800	16
406	20250114	141100	254757880	9800	9800	9800	9800	0
407	20250114	141000	254757880	9800	9800	9800	9800	0
408	20250114	140900	254757880	9800	9800	9800	9800	0
409	20250114	140800	254757880	9800	9800	9800	9800	10
410	20250114	140700	254659880	9800	9800	9800	9800	0
411	20250114	140600	254659880	9800	9800	9800	9800	4
412	20250114	140500	254620680	9790	9790	9790	9790	0
413	20250114	140400	254620680	9790	9790	9790	9790	53
414	20250114	140300	254101810	9790	9790	9790	9790	0
415	20250114	140200	254101810	9790	9790	9790	9790	0
416	20250114	140100	254101810	9790	9790	9790	9790	0
417	20250114	140000	254101810	9790	9790	9790	9790	0
418	20250114	135900	254101810	9790	9790	9790	9790	30
419	20250114	135800	253808110	9790	9790	9790	9790	0
420	20250114	135700	253808110	9790	9790	9790	9790	0
421	20250114	135600	253808110	9790	9790	9790	9790	0
422	20250114	135500	253808110	9790	9790	9790	9790	0
423	20250114	135400	253808110	9790	9790	9790	9790	0
424	20250114	135300	253808110	9790	9790	9790	9790	0
425	20250114	135200	253808110	9790	9790	9790	9790	83
426	20250114	135100	252995540	9800	9800	9800	9800	0
427	20250114	135000	252995540	9800	9800	9800	9800	0
428	20250114	134900	252995540	9800	9800	9800	9800	7
429	20250114	134800	252926940	9800	9800	9800	9800	0
430	20250114	134700	252926940	9800	9800	9800	9800	0
431	20250114	134600	252926940	9800	9800	9800	9800	0
432	20250114	134500	252926940	9800	9800	9800	9800	0
433	20250114	134400	252926940	9800	9800	9800	9800	0
434	20250114	134300	252926940	9800	9800	9800	9800	0
435	20250114	134200	252926940	9800	9800	9800	9800	0
436	20250114	134100	252926940	9800	9800	9800	9800	0
437	20250114	134000	252926940	9800	9800	9800	9800	0
438	20250114	133900	252926940	9800	9800	9800	9800	0
439	20250114	133800	252926940	9800	9800	9800	9800	0
440	20250114	133700	252926940	9800	9800	9800	9800	0
441	20250114	133600	252926940	9800	9800	9800	9800	0
442	20250114	133500	252926940	9800	9800	9800	9800	0
443	20250114	133400	252926940	9800	9800	9800	9800	0
444	20250114	133300	252926940	9800	9800	9800	9800	0
445	20250114	133200	252926940	9800	9800	9800	9800	0
446	20250114	133100	252926940	9800	9800	9800	9800	0
447	20250114	133000	252926940	9800	9800	9800	9800	0
448	20250114	132900	252926940	9800	9800	9800	9800	0
449	20250114	132800	252926940	9800	9800	9800	9800	0
450	20250114	132700	252926940	9800	9800	9800	9800	93
451	20250114	132600	252015540	9810	9810	9810	9810	0
452	20250114	132500	252015540	9810	9810	9810	9810	7
453	20250114	132400	251946870	9810	9810	9810	9810	0
454	20250114	132300	251946870	9810	9810	9810	9810	0
455	20250114	132200	251946870	9810	9810	9810	9810	0
456	20250114	132100	251946870	9810	9810	9810	9810	0
457	20250114	132000	251946870	9810	9810	9810	9810	0
458	20250114	131900	251946870	9810	9810	9810	9810	0
459	20250114	131800	251946870	9810	9810	9810	9810	0
460	20250114	131700	251946870	9810	9810	9810	9810	0
461	20250114	131600	251946870	9810	9810	9810	9810	0
462	20250114	131500	251946870	9810	9810	9810	9810	30
463	20250114	131400	251652570	9830	9830	9830	9830	0
464	20250114	131300	251652570	9830	9830	9830	9830	0
465	20250114	131200	251652570	9830	9830	9830	9830	0
466	20250114	131100	251652570	9830	9830	9830	9830	0
467	20250114	131000	251652570	9830	9830	9830	9830	0
468	20250114	130900	251652570	9830	9830	9830	9830	0
469	20250114	130800	251652570	9830	9830	9830	9830	0
470	20250114	130700	251652570	9830	9830	9830	9830	0
471	20250114	130600	251652570	9830	9830	9830	9830	0
472	20250114	130500	251652570	9830	9830	9830	9830	0
473	20250114	130400	251652570	9830	9830	9830	9830	0
474	20250114	130300	251652570	9830	9820	9830	9820	11
475	20250114	130200	251544540	9820	9830	9830	9820	20
476	20250114	130100	251348040	9830	9830	9830	9830	0
477	20250114	130000	251348040	9830	9830	9830	9830	0
478	20250114	125900	251348040	9830	9830	9830	9830	1
479	20250114	125800	251338210	9820	9820	9820	9820	300
480	20250114	125700	248392210	9800	9830	9830	9800	11
481	20250114	125600	248284380	9810	9810	9810	9810	208
482	20250114	125500	246243900	9790	9790	9790	9790	0
483	20250114	125400	246243900	9790	9790	9790	9790	0
484	20250114	125300	246243900	9790	9790	9790	9790	10
485	20250114	125200	246146000	9810	9810	9810	9810	0
486	20250114	125100	246146000	9810	9810	9810	9810	0
487	20250114	125000	246146000	9810	9810	9810	9810	0
488	20250114	124900	246146000	9810	9810	9810	9810	0
489	20250114	124800	246146000	9810	9810	9810	9810	0
490	20250114	124700	246146000	9810	9810	9810	9810	0
491	20250114	124600	246146000	9810	9810	9810	9810	0
492	20250114	124500	246146000	9810	9810	9810	9810	0
493	20250114	124400	246146000	9810	9810	9810	9810	1
494	20250114	124300	246136190	9780	9780	9780	9780	0
495	20250114	124200	246136190	9780	9780	9780	9780	0
496	20250114	124100	246136190	9780	9780	9780	9780	620
497	20250114	124000	240072590	9780	9780	9780	9780	0
498	20250114	123900	240072590	9780	9780	9780	9780	1
499	20250114	123800	240062810	9800	9800	9800	9800	100
500	20250114	123700	239082810	9790	9800	9800	9790	226
501	20250114	123600	236869280	9810	9830	9830	9810	61
502	20250114	123500	236269860	9840	9810	9840	9810	181
503	20250114	123400	234494220	9850	9850	9850	9830	24
504	20250114	123300	234258220	9840	9830	9840	9830	939
505	20250114	123200	225018470	9820	9810	9820	9810	181
506	20250114	123100	223242850	9750	9750	9750	9750	0
507	20250114	123000	223242850	9750	9750	9750	9750	0
508	20250114	122900	223242850	9750	9750	9750	9750	0
509	20250114	122800	223242850	9750	9750	9750	9750	0
510	20250114	122700	223242850	9750	9750	9750	9750	0
511	20250114	122600	223242850	9750	9750	9750	9750	0
512	20250114	122500	223242850	9750	9750	9750	9750	0
513	20250114	122400	223242850	9750	9750	9750	9750	0
514	20250114	122300	223242850	9750	9750	9750	9750	0
515	20250114	122200	223242850	9750	9750	9750	9750	338
516	20250114	122100	219947350	9750	9770	9770	9750	376
517	20250114	122000	216274150	9770	9790	9790	9770	139
518	20250114	121900	214913360	9800	9800	9800	9800	22
519	20250114	121800	214697760	9800	9800	9800	9800	0
520	20250114	121700	214697760	9800	9800	9800	9800	38
521	20250114	121600	214325360	9800	9800	9800	9800	0
522	20250114	121500	214325360	9800	9800	9800	9800	0
523	20250114	121400	214325360	9800	9800	9800	9800	0
524	20250114	121300	214325360	9800	9800	9800	9800	0
525	20250114	121200	214325360	9800	9800	9800	9800	10
526	20250114	121100	214227360	9830	9830	9830	9830	0
527	20250114	121000	214227360	9830	9830	9830	9830	0
528	20250114	120900	214227360	9830	9810	9830	9800	385
529	20250114	120800	210454260	9820	9810	9840	9810	1026
530	20250114	120700	200384130	9810	9810	9810	9810	0
531	20250114	120600	200384130	9810	9810	9810	9810	0
532	20250114	120500	200384130	9810	9810	9810	9810	0
533	20250114	120400	200384130	9810	9810	9810	9810	0
534	20250114	120300	200384130	9810	9800	9810	9800	106
535	20250114	120200	199345320	9800	9800	9800	9800	0
536	20250114	120100	199345320	9800	9800	9800	9800	0
537	20250114	120000	199345320	9800	9800	9800	9800	1
538	20250114	115900	199335520	9810	9810	9810	9810	0
539	20250114	115800	199335520	9810	9810	9810	9810	0
540	20250114	115700	199335520	9810	9810	9810	9810	0
541	20250114	115600	199335520	9810	9810	9810	9810	0
542	20250114	115500	199335520	9810	9810	9810	9810	0
543	20250114	115400	199335520	9810	9810	9810	9810	0
544	20250114	115300	199335520	9810	9810	9810	9810	0
545	20250114	115200	199335520	9810	9810	9810	9810	0
546	20250114	115100	199335520	9810	9810	9810	9810	0
547	20250114	115000	199335520	9810	9810	9810	9810	0
548	20250114	114900	199335520	9810	9810	9810	9810	0
549	20250114	114800	199335520	9810	9810	9810	9810	0
550	20250114	114700	199335520	9810	9810	9810	9810	0
551	20250114	114600	199335520	9810	9810	9810	9810	0
552	20250114	114500	199335520	9810	9810	9810	9810	0
553	20250114	114400	199335520	9810	9810	9810	9810	0
554	20250114	114300	199335520	9810	9810	9810	9810	0
555	20250114	114200	199335520	9810	9810	9810	9810	0
556	20250114	114100	199335520	9810	9810	9810	9810	0
557	20250114	114000	199335520	9810	9810	9810	9810	0
558	20250114	113900	199335520	9810	9810	9810	9810	0
559	20250114	113800	199335520	9810	9810	9810	9810	0
560	20250114	113700	199335520	9810	9810	9810	9810	0
561	20250114	113600	199335520	9810	9810	9810	9810	2
562	20250114	113500	199315900	9760	9760	9760	9760	0
563	20250114	113400	199315900	9760	9760	9760	9760	0
564	20250114	113300	199315900	9760	9760	9760	9760	0
565	20250114	113200	199315900	9760	9760	9760	9760	0
566	20250114	113100	199315900	9760	9760	9760	9760	0
567	20250114	113000	199315900	9760	9760	9760	9760	0
568	20250114	112900	199315900	9760	9760	9760	9760	55
569	20250114	112800	198779100	9760	9760	9760	9760	0
570	20250114	112700	198779100	9760	9760	9760	9760	73
571	20250114	112600	198066620	9760	9760	9760	9760	100
572	20250114	112500	197090620	9760	9760	9760	9760	0
573	20250114	112400	197090620	9760	9760	9760	9760	0
574	20250114	112300	197090620	9760	9760	9760	9760	0
575	20250114	112200	197090620	9760	9760	9760	9760	0
576	20250114	112100	197090620	9760	9760	9760	9760	0
577	20250114	112000	197090620	9760	9760	9760	9760	0
578	20250114	111900	197090620	9760	9760	9760	9760	0
579	20250114	111800	197090620	9760	9760	9760	9760	0
580	20250114	111700	197090620	9760	9760	9760	9760	0
581	20250114	111600	197090620	9760	9760	9760	9760	14
582	20250114	111500	196953980	9760	9760	9760	9760	5
583	20250114	111400	196905180	9750	9750	9750	9750	0
584	20250114	111300	196905180	9750	9750	9750	9750	0
585	20250114	111200	196905180	9750	9750	9750	9750	0
586	20250114	111100	196905180	9750	9770	9770	9750	173
587	20250114	111000	195216980	9780	9780	9780	9780	0
588	20250114	110900	195216980	9780	9780	9780	9780	0
589	20250114	110800	195216980	9780	9780	9780	9780	0
590	20250114	110700	195216980	9780	9780	9780	9780	0
591	20250114	110600	195216980	9780	9780	9780	9780	0
592	20250114	110500	195216980	9780	9780	9780	9780	0
593	20250114	110400	195216980	9780	9780	9780	9780	0
594	20250114	110300	195216980	9780	9780	9780	9780	0
595	20250114	110200	195216980	9780	9780	9780	9780	0
596	20250114	110100	195216980	9780	9780	9780	9780	0
597	20250114	110000	195216980	9780	9780	9780	9780	0
598	20250114	105900	195216980	9780	9780	9780	9780	0
599	20250114	105800	195216980	9780	9800	9800	9780	22
600	20250114	105700	195001420	9790	9790	9790	9790	0
601	20250114	105600	195001420	9790	9790	9790	9790	0
602	20250114	105500	195001420	9790	9790	9790	9790	0
603	20250114	105400	195001420	9790	9790	9790	9790	0
604	20250114	105300	195001420	9790	9790	9790	9790	0
605	20250114	105200	195001420	9790	9790	9790	9790	0
606	20250114	105100	195001420	9790	9790	9790	9790	50
607	20250114	105000	194511920	9790	9790	9790	9790	0
608	20250114	104900	194511920	9790	9790	9790	9790	0
609	20250114	104800	194511920	9790	9790	9790	9790	0
610	20250114	104700	194511920	9790	9790	9790	9790	1
611	20250114	104600	194502130	9790	9790	9790	9790	0
612	20250114	104500	194502130	9790	9790	9790	9790	0
613	20250114	104400	194502130	9790	9790	9790	9790	0
614	20250114	104300	194502130	9790	9790	9790	9790	0
615	20250114	104200	194502130	9790	9800	9800	9790	24
616	20250114	104100	194267070	9830	9830	9830	9830	0
617	20250114	104000	194267070	9830	9830	9830	9830	0
618	20250114	103900	194267070	9830	9830	9830	9830	0
619	20250114	103800	194267070	9830	9830	9830	9830	0
620	20250114	103700	194267070	9830	9830	9830	9830	1
621	20250114	103600	194257240	9810	9810	9810	9810	18
622	20250114	103500	194080660	9830	9820	9830	9820	7
623	20250114	103400	194011910	9830	9830	9830	9830	0
624	20250114	103300	194011910	9830	9800	9830	9800	259
625	20250114	103200	191469000	9790	9760	9790	9760	1065
626	20250114	103100	181042690	9750	9750	9750	9750	44
627	20250114	103000	180613690	9750	9750	9750	9750	0
628	20250114	102900	180613690	9750	9750	9750	9750	0
629	20250114	102800	180613690	9750	9750	9750	9750	0
630	20250114	102700	180613690	9750	9750	9750	9750	0
631	20250114	102600	180613690	9750	9750	9750	9750	0
632	20250114	102500	180613690	9750	9700	9750	9670	1281
633	20250114	102400	168201970	9690	9710	9710	9690	882
634	20250114	102300	159647590	9740	9740	9740	9740	0
635	20250114	102200	159647590	9740	9740	9740	9740	20
636	20250114	102100	159452790	9710	9730	9730	9710	983
637	20250114	102000	149898950	9730	9730	9730	9730	0
638	20250114	101900	149898950	9730	9730	9730	9730	0
639	20250114	101800	149898950	9730	9740	9740	9730	101
640	20250114	101700	148915220	9740	9740	9740	9740	0
641	20250114	101600	148915220	9740	9740	9740	9740	0
642	20250114	101500	148915220	9740	9740	9740	9740	0
643	20250114	101400	148915220	9740	9760	9760	9740	197
644	20250114	101300	146993870	9760	9760	9760	9760	0
645	20250114	101200	146993870	9760	9760	9760	9760	0
646	20250114	101100	146993870	9760	9760	9760	9760	0
647	20250114	101000	146993870	9760	9760	9760	9760	0
648	20250114	100900	146993870	9760	9760	9760	9760	0
649	20250114	100800	146993870	9760	9760	9760	9760	0
650	20250114	100700	146993870	9760	9760	9760	9760	0
651	20250114	100600	146993870	9760	9760	9760	9760	0
652	20250114	100500	146993870	9760	9780	9780	9760	32
653	20250114	100400	146681500	9790	9790	9790	9790	0
654	20250114	100300	146681500	9790	9790	9790	9790	0
655	20250114	100200	146681500	9790	9790	9790	9790	0
656	20250114	100100	146681500	9790	9790	9790	9790	1
657	20250114	100000	146671710	9790	9790	9790	9790	2
658	20250114	095900	146652130	9790	9790	9790	9790	31
659	20250114	095800	146348640	9800	9790	9800	9790	233
660	20250114	095700	144066370	9800	9810	9810	9800	883
661	20250114	095600	135411960	9810	9810	9810	9810	93
662	20250114	095500	134499630	9810	9820	9820	9810	399
663	20250114	095400	130584980	9860	9860	9860	9860	0
664	20250114	095300	130584980	9860	9860	9860	9860	0
665	20250114	095200	130584980	9860	9860	9860	9860	1
666	20250114	095100	130575120	9860	9860	9860	9860	0
667	20250114	095000	130575120	9860	9860	9860	9860	0
668	20250114	094900	130575120	9860	9860	9860	9830	105
669	20250114	094800	129542910	9860	9860	9860	9860	0
670	20250114	094700	129542910	9860	9860	9860	9860	0
671	20250114	094600	129542910	9860	9860	9860	9860	0
672	20250114	094500	129542910	9860	9860	9860	9860	0
673	20250114	094400	129542910	9860	9860	9860	9860	12
674	20250114	094300	129424590	9860	9860	9860	9860	2
675	20250114	094200	129404870	9860	9860	9860	9860	0
676	20250114	094100	129404870	9860	9860	9860	9860	1
677	20250114	094000	129395010	9840	9850	9860	9840	229
678	20250114	093900	127141600	9850	9850	9850	9850	0
679	20250114	093800	127141600	9850	9850	9850	9850	0
680	20250114	093700	127141600	9850	9860	9860	9850	180
681	20250114	093600	125367900	9860	9880	9890	9860	7
682	20250114	093500	125298830	9890	9890	9890	9890	22
683	20250114	093400	125081250	9890	9890	9890	9890	0
684	20250114	093300	125081250	9890	9890	9890	9890	11
685	20250114	093200	124972460	9890	9890	9890	9890	0
686	20250114	093100	124972460	9890	9890	9890	9890	0
687	20250114	093000	124972460	9890	9890	9890	9890	0
688	20250114	092900	124972460	9890	9890	9890	9890	2
689	20250114	092800	124952680	9890	9890	9890	9890	0
690	20250114	092700	124952680	9890	9890	9890	9890	0
691	20250114	092600	124952680	9890	9890	9890	9890	0
692	20250114	092500	124952680	9890	9890	9890	9890	0
693	20250114	092400	124952680	9890	9890	9890	9890	0
694	20250114	092300	124952680	9890	9890	9890	9890	0
695	20250114	092200	124952680	9890	9880	9890	9880	368
696	20250114	092100	121313820	9890	9890	9890	9890	0
697	20250114	092000	121313820	9890	9890	9890	9890	0
698	20250114	091900	121313820	9890	9890	9890	9890	0
699	20250114	091800	121313820	9890	9890	9890	9890	1
700	20250114	091700	121303930	9850	9880	9890	9850	250
701	20250114	091600	118836460	9890	9890	9890	9890	0
702	20250114	091500	118836460	9890	9860	9890	9860	113
703	20250114	091400	117722250	9890	9890	9890	9890	194
704	20250114	091300	115803590	9890	9890	9890	9890	0
705	20250114	091200	115803590	9890	9890	9890	9870	369
706	20250114	091100	112157280	9890	9880	9890	9860	157
707	20250114	091000	110604860	9890	9880	9890	9860	138
708	20250114	090900	109243390	9880	9890	9890	9880	117
709	20250114	090800	108086920	9910	9880	9910	9850	543
710	20250114	090700	102717610	9900	9900	9900	9890	24
711	20250114	090600	102480110	9910	9910	9910	9910	289
712	20250114	090500	99616120	9910	9890	9910	9890	2486
713	20250114	090400	75029490	9890	9890	9890	9890	32
714	20250114	090300	74713010	9890	9890	9890	9890	0
715	20250114	090200	74713010	9890	9890	9890	9880	14
716	20250114	090100	74574650	9910	9890	9910	9890	3099
717	20250114	090000	43925480	9890	9800	9890	9800	4465