KissMeData/276040/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	210200	762518380	4065	4065	4065	4065	4083
3	20250117	210100	762518380	4065	4065	4065	4065	0
4	20250117	210000	762518380	4065	4065	4065	4065	0
5	20250117	205900	762518380	4065	4065	4065	4065	0
6	20250117	205800	762518380	4065	4065	4065	4065	0
7	20250117	205700	762518380	4065	4065	4065	4065	0
8	20250117	205600	762518380	4065	4065	4065	4065	0
9	20250117	205500	762518380	4065	4065	4065	4065	0
10	20250117	205400	762518380	4065	4065	4065	4065	0
11	20250117	205300	762518380	4065	4065	4065	4065	0
12	20250117	205200	762518380	4065	4065	4065	4065	0
13	20250117	205100	762518380	4065	4065	4065	4065	0
14	20250117	205000	762518380	4065	4065	4065	4065	0
15	20250117	204900	762518380	4065	4065	4065	4065	0
16	20250117	204800	762518380	4065	4065	4065	4065	0
17	20250117	204700	762518380	4065	4065	4065	4065	0
18	20250117	204600	762518380	4065	4065	4065	4065	0
19	20250117	204500	762518380	4065	4065	4065	4065	0
20	20250117	204400	762518380	4065	4065	4065	4065	0
21	20250117	204300	762518380	4065	4065	4065	4065	0
22	20250117	204200	762518380	4065	4065	4065	4065	0
23	20250117	204100	762518380	4065	4065	4065	4065	0
24	20250117	204000	762518380	4065	4065	4065	4065	0
25	20250117	203900	762518380	4065	4065	4065	4065	0
26	20250117	203800	762518380	4065	4065	4065	4065	0
27	20250117	203700	762518380	4065	4065	4065	4065	0
28	20250117	203600	762518380	4065	4065	4065	4065	0
29	20250117	203500	762518380	4065	4065	4065	4065	0
30	20250117	203400	762518380	4065	4065	4065	4065	0
31	20250117	203300	762518380	4065	4065	4065	4065	0
32	20250117	203200	762518380	4065	4065	4065	4065	4083
33	20250117	203100	762518380	4065	4065	4065	4065	0
34	20250117	203000	762518380	4065	4065	4065	4065	0
35	20250117	202900	762518380	4065	4065	4065	4065	0
36	20250117	202800	762518380	4065	4065	4065	4065	0
37	20250117	202700	762518380	4065	4065	4065	4065	0
38	20250117	202600	762518380	4065	4065	4065	4065	0
39	20250117	202500	762518380	4065	4065	4065	4065	0
40	20250117	202400	762518380	4065	4065	4065	4065	0
41	20250117	202300	762518380	4065	4065	4065	4065	0
42	20250117	202200	762518380	4065	4065	4065	4065	0
43	20250117	202100	762518380	4065	4065	4065	4065	0
44	20250117	202000	762518380	4065	4065	4065	4065	0
45	20250117	201900	762518380	4065	4065	4065	4065	0
46	20250117	201800	762518380	4065	4065	4065	4065	0
47	20250117	201700	762518380	4065	4065	4065	4065	0
48	20250117	201600	762518380	4065	4065	4065	4065	0
49	20250117	201500	762518380	4065	4065	4065	4065	0
50	20250117	201400	762518380	4065	4065	4065	4065	0
51	20250117	201300	762518380	4065	4065	4065	4065	0
52	20250117	201200	762518380	4065	4065	4065	4065	0
53	20250117	201100	762518380	4065	4065	4065	4065	0
54	20250117	201000	762518380	4065	4065	4065	4065	0
55	20250117	200900	762518380	4065	4065	4065	4065	0
56	20250117	200800	762518380	4065	4065	4065	4065	0
57	20250117	200700	762518380	4065	4065	4065	4065	0
58	20250117	200600	762518380	4065	4065	4065	4065	0
59	20250117	200500	762518380	4065	4065	4065	4065	0
60	20250117	200400	762518380	4065	4065	4065	4065	0
61	20250117	200300	762518380	4065	4065	4065	4065	0
62	20250117	200200	762518380	4065	4065	4065	4065	4083
63	20250117	200100	762518380	4065	4065	4065	4065	0
64	20250117	200000	762518380	4065	4065	4065	4065	0
65	20250117	195900	762518380	4065	4065	4065	4065	0
66	20250117	195800	762518380	4065	4065	4065	4065	0
67	20250117	195700	762518380	4065	4065	4065	4065	0
68	20250117	195600	762518380	4065	4065	4065	4065	0
69	20250117	195500	762518380	4065	4065	4065	4065	0
70	20250117	195400	762518380	4065	4065	4065	4065	0
71	20250117	195300	762518380	4065	4065	4065	4065	0
72	20250117	195200	762518380	4065	4065	4065	4065	0
73	20250117	195100	762518380	4065	4065	4065	4065	0
74	20250117	195000	762518380	4065	4065	4065	4065	0
75	20250117	194900	762518380	4065	4065	4065	4065	0
76	20250117	194800	762518380	4065	4065	4065	4065	0
77	20250117	194700	762518380	4065	4065	4065	4065	0
78	20250117	194600	762518380	4065	4065	4065	4065	0
79	20250117	194500	762518380	4065	4065	4065	4065	0
80	20250117	194400	762518380	4065	4065	4065	4065	0
81	20250117	194300	762518380	4065	4065	4065	4065	0
82	20250117	194200	762518380	4065	4065	4065	4065	0
83	20250117	194100	762518380	4065	4065	4065	4065	0
84	20250117	194000	762518380	4065	4065	4065	4065	0
85	20250117	193900	762518380	4065	4065	4065	4065	0
86	20250117	193800	762518380	4065	4065	4065	4065	0
87	20250117	193700	762518380	4065	4065	4065	4065	0
88	20250117	193600	762518380	4065	4065	4065	4065	0
89	20250117	193500	762518380	4065	4065	4065	4065	0
90	20250117	193400	762518380	4065	4065	4065	4065	0
91	20250117	193300	762518380	4065	4065	4065	4065	0
92	20250117	193200	762518380	4065	4065	4065	4065	4083
93	20250117	193100	762518380	4065	4065	4065	4065	0
94	20250117	193000	762518380	4065	4065	4065	4065	0
95	20250117	192900	762518380	4065	4065	4065	4065	0
96	20250117	192800	762518380	4065	4065	4065	4065	0
97	20250117	192700	762518380	4065	4065	4065	4065	0
98	20250117	192600	762518380	4065	4065	4065	4065	0
99	20250117	192500	762518380	4065	4065	4065	4065	0
100	20250117	192400	762518380	4065	4065	4065	4065	0
101	20250117	192300	762518380	4065	4065	4065	4065	0
102	20250117	192200	762518380	4065	4065	4065	4065	0
103	20250117	192100	762518380	4065	4065	4065	4065	0
104	20250117	192000	762518380	4065	4065	4065	4065	0
105	20250117	191900	762518380	4065	4065	4065	4065	0
106	20250117	191800	762518380	4065	4065	4065	4065	0
107	20250117	191700	762518380	4065	4065	4065	4065	0
108	20250117	191600	762518380	4065	4065	4065	4065	0
109	20250117	191500	762518380	4065	4065	4065	4065	0
110	20250117	191400	762518380	4065	4065	4065	4065	0
111	20250117	191300	762518380	4065	4065	4065	4065	0
112	20250117	191200	762518380	4065	4065	4065	4065	0
113	20250117	191100	762518380	4065	4065	4065	4065	0
114	20250117	191000	762518380	4065	4065	4065	4065	0
115	20250117	190900	762518380	4065	4065	4065	4065	0
116	20250117	190800	762518380	4065	4065	4065	4065	0
117	20250117	190700	762518380	4065	4065	4065	4065	0
118	20250117	190600	762518380	4065	4065	4065	4065	0
119	20250117	190500	762518380	4065	4065	4065	4065	0
120	20250117	190400	762518380	4065	4065	4065	4065	0
121	20250117	190300	762518380	4065	4065	4065	4065	0
122	20250117	190200	762518380	4065	4065	4065	4065	4083
123	20250117	190100	762518380	4065	4065	4065	4065	0
124	20250117	190000	762518380	4065	4065	4065	4065	0
125	20250117	185900	762518380	4065	4065	4065	4065	0
126	20250117	185800	762518380	4065	4065	4065	4065	0
127	20250117	185700	762518380	4065	4065	4065	4065	0
128	20250117	185600	762518380	4065	4065	4065	4065	0
129	20250117	185500	762518380	4065	4065	4065	4065	0
130	20250117	185400	762518380	4065	4065	4065	4065	0
131	20250117	185300	762518380	4065	4065	4065	4065	0
132	20250117	185200	762518380	4065	4065	4065	4065	0
133	20250117	185100	762518380	4065	4065	4065	4065	0
134	20250117	185000	762518380	4065	4065	4065	4065	0
135	20250117	184900	762518380	4065	4065	4065	4065	0
136	20250117	184800	762518380	4065	4065	4065	4065	0
137	20250117	184700	762518380	4065	4065	4065	4065	0
138	20250117	184600	762518380	4065	4065	4065	4065	0
139	20250117	184500	762518380	4065	4065	4065	4065	0
140	20250117	184400	762518380	4065	4065	4065	4065	0
141	20250117	184300	762518380	4065	4065	4065	4065	0
142	20250117	184200	762518380	4065	4065	4065	4065	0
143	20250117	184100	762518380	4065	4065	4065	4065	0
144	20250117	184000	762518380	4065	4065	4065	4065	0
145	20250117	183900	762518380	4065	4065	4065	4065	0
146	20250117	183800	762518380	4065	4065	4065	4065	0
147	20250117	183700	762518380	4065	4065	4065	4065	0
148	20250117	183600	762518380	4065	4065	4065	4065	0
149	20250117	183500	762518380	4065	4065	4065	4065	0
150	20250117	183400	762518380	4065	4065	4065	4065	0
151	20250117	183300	762518380	4065	4065	4065	4065	0
152	20250117	183200	762518380	4065	4065	4065	4065	4083
153	20250117	183100	762518380	4065	4065	4065	4065	0
154	20250117	183000	762518380	4065	4065	4065	4065	0
155	20250117	182900	762518380	4065	4065	4065	4065	0
156	20250117	182800	762518380	4065	4065	4065	4065	0
157	20250117	182700	762518380	4065	4065	4065	4065	0
158	20250117	182600	762518380	4065	4065	4065	4065	0
159	20250117	182500	762518380	4065	4065	4065	4065	0
160	20250117	182400	762518380	4065	4065	4065	4065	0
161	20250117	182300	762518380	4065	4065	4065	4065	0
162	20250117	182200	762518380	4065	4065	4065	4065	0
163	20250117	182100	762518380	4065	4065	4065	4065	0
164	20250117	182000	762518380	4065	4065	4065	4065	0
165	20250117	181900	762518380	4065	4065	4065	4065	0
166	20250117	181800	762518380	4065	4065	4065	4065	0
167	20250117	181700	762518380	4065	4065	4065	4065	0
168	20250117	181600	762518380	4065	4065	4065	4065	0
169	20250117	181500	762518380	4065	4065	4065	4065	0
170	20250117	181400	762518380	4065	4065	4065	4065	0
171	20250117	181300	762518380	4065	4065	4065	4065	0
172	20250117	181200	762518380	4065	4065	4065	4065	0
173	20250117	181100	762518380	4065	4065	4065	4065	0
174	20250117	181000	762518380	4065	4065	4065	4065	0
175	20250117	180900	762518380	4065	4065	4065	4065	0
176	20250117	180800	762518380	4065	4065	4065	4065	0
177	20250117	180700	762518380	4065	4065	4065	4065	0
178	20250117	180600	762518380	4065	4065	4065	4065	0
179	20250117	180500	762518380	4065	4065	4065	4065	0
180	20250117	180400	762518380	4065	4065	4065	4065	0
181	20250117	180300	762518380	4065	4065	4065	4065	0
182	20250117	180200	762518380	4065	4065	4065	4065	4083
183	20250117	180100	762518380	4065	4065	4065	4065	0
184	20250117	180000	762518380	4065	4065	4065	4065	0
185	20250117	175900	762518380	4065	4065	4065	4065	0
186	20250117	175800	762518380	4065	4065	4065	4065	0
187	20250117	175700	762518380	4065	4065	4065	4065	0
188	20250117	175600	762518380	4065	4065	4065	4065	0
189	20250117	175500	762518380	4065	4065	4065	4065	0
190	20250117	175400	762518380	4065	4065	4065	4065	0
191	20250117	175300	762518380	4065	4065	4065	4065	0
192	20250117	175200	762518380	4065	4065	4065	4065	0
193	20250117	175100	762518380	4065	4065	4065	4065	0
194	20250117	175000	762518380	4065	4065	4065	4065	0
195	20250117	174900	762518380	4065	4065	4065	4065	0
196	20250117	174800	762518380	4065	4065	4065	4065	0
197	20250117	174700	762518380	4065	4065	4065	4065	0
198	20250117	174600	762518380	4065	4065	4065	4065	0
199	20250117	174500	762518380	4065	4065	4065	4065	0
200	20250117	174400	762518380	4065	4065	4065	4065	0
201	20250117	174300	762518380	4065	4065	4065	4065	0
202	20250117	174200	762518380	4065	4065	4065	4065	0
203	20250117	174100	762518380	4065	4065	4065	4065	0
204	20250117	174000	762518380	4065	4065	4065	4065	0
205	20250117	173900	762518380	4065	4065	4065	4065	0
206	20250117	173800	762518380	4065	4065	4065	4065	0
207	20250117	173700	762518380	4065	4065	4065	4065	0
208	20250117	173600	762518380	4065	4065	4065	4065	0
209	20250117	173500	762518380	4065	4065	4065	4065	0
210	20250117	173400	762518380	4065	4065	4065	4065	0
211	20250117	173300	762518380	4065	4065	4065	4065	0
212	20250117	173200	762518380	4065	4065	4065	4065	4083
213	20250117	173100	762518380	4065	4065	4065	4065	0
214	20250117	173000	762518380	4065	4065	4065	4065	0
215	20250117	172900	762518380	4065	4065	4065	4065	0
216	20250117	172800	762518380	4065	4065	4065	4065	0
217	20250117	172700	762518380	4065	4065	4065	4065	0
218	20250117	172600	762518380	4065	4065	4065	4065	0
219	20250117	172500	762518380	4065	4065	4065	4065	0
220	20250117	172400	762518380	4065	4065	4065	4065	0
221	20250117	172300	762518380	4065	4065	4065	4065	0
222	20250117	172200	762518380	4065	4065	4065	4065	0
223	20250117	172100	762518380	4065	4065	4065	4065	0
224	20250117	172000	762518380	4065	4065	4065	4065	0
225	20250117	171900	762518380	4065	4065	4065	4065	0
226	20250117	171800	762518380	4065	4065	4065	4065	0
227	20250117	171700	762518380	4065	4065	4065	4065	0
228	20250117	171600	762518380	4065	4065	4065	4065	0
229	20250117	171500	762518380	4065	4065	4065	4065	0
230	20250117	171400	762518380	4065	4065	4065	4065	0
231	20250117	171300	762518380	4065	4065	4065	4065	0
232	20250117	171200	762518380	4065	4065	4065	4065	0
233	20250117	171100	762518380	4065	4065	4065	4065	0
234	20250117	171000	762518380	4065	4065	4065	4065	0
235	20250117	170900	762518380	4065	4065	4065	4065	0
236	20250117	170800	762518380	4065	4065	4065	4065	0
237	20250117	170700	762518380	4065	4065	4065	4065	0
238	20250117	170600	762518380	4065	4065	4065	4065	0
239	20250117	170500	762518380	4065	4065	4065	4065	0
240	20250117	170400	762518380	4065	4065	4065	4065	0
241	20250117	170300	762518380	4065	4065	4065	4065	0
242	20250117	170200	762518380	4065	4065	4065	4065	4083
243	20250117	170100	762518380	4065	4065	4065	4065	0
244	20250117	170000	762518380	4065	4065	4065	4065	0
245	20250117	165900	762518380	4065	4065	4065	4065	0
246	20250117	165800	762518380	4065	4065	4065	4065	0
247	20250117	165700	762518380	4065	4065	4065	4065	0
248	20250117	165600	762518380	4065	4065	4065	4065	0
249	20250117	165500	762518380	4065	4065	4065	4065	0
250	20250117	165400	762518380	4065	4065	4065	4065	0
251	20250117	165300	762518380	4065	4065	4065	4065	0
252	20250117	165200	762518380	4065	4065	4065	4065	0
253	20250117	165100	762518380	4065	4065	4065	4065	0
254	20250117	165000	762518380	4065	4065	4065	4065	0
255	20250117	164900	762518380	4065	4065	4065	4065	0
256	20250117	164800	762518380	4065	4065	4065	4065	0
257	20250117	164700	762518380	4065	4065	4065	4065	0
258	20250117	164600	762518380	4065	4065	4065	4065	0
259	20250117	164500	762518380	4065	4065	4065	4065	0
260	20250117	164400	762518380	4065	4065	4065	4065	0
261	20250117	164300	762518380	4065	4065	4065	4065	0
262	20250117	164200	762518380	4065	4065	4065	4065	0
263	20250117	164100	762518380	4065	4065	4065	4065	0
264	20250117	164000	762518380	4065	4065	4065	4065	0
265	20250117	163900	762518380	4065	4065	4065	4065	0
266	20250117	163800	762518380	4065	4065	4065	4065	0
267	20250117	163700	762518380	4065	4065	4065	4065	0
268	20250117	163600	762518380	4065	4065	4065	4065	0
269	20250117	163500	762518380	4065	4065	4065	4065	0
270	20250117	163400	762518380	4065	4065	4065	4065	0
271	20250117	163300	762518380	4065	4065	4065	4065	0
272	20250117	163200	762518380	4065	4065	4065	4065	4083
273	20250117	163100	762518380	4065	4065	4065	4065	0
274	20250117	163000	762518380	4065	4065	4065	4065	0
275	20250117	162900	762518380	4065	4065	4065	4065	0
276	20250117	162800	762518380	4065	4065	4065	4065	0
277	20250117	162700	762518380	4065	4065	4065	4065	0
278	20250117	162600	762518380	4065	4065	4065	4065	0
279	20250117	162500	762518380	4065	4065	4065	4065	0
280	20250117	162400	762518380	4065	4065	4065	4065	0
281	20250117	162300	762518380	4065	4065	4065	4065	0
282	20250117	162200	762518380	4065	4065	4065	4065	0
283	20250117	162100	762518380	4065	4065	4065	4065	0
284	20250117	162000	762518380	4065	4065	4065	4065	0
285	20250117	161900	762518380	4065	4065	4065	4065	0
286	20250117	161800	762518380	4065	4065	4065	4065	0
287	20250117	161700	762518380	4065	4065	4065	4065	0
288	20250117	161600	762518380	4065	4065	4065	4065	0
289	20250117	161500	762518380	4065	4065	4065	4065	0
290	20250117	161400	762518380	4065	4065	4065	4065	0
291	20250117	161300	762518380	4065	4065	4065	4065	0
292	20250117	161200	762518380	4065	4065	4065	4065	0
293	20250117	161100	762518380	4065	4065	4065	4065	0
294	20250117	161000	762518380	4065	4065	4065	4065	0
295	20250117	160900	762518380	4065	4065	4065	4065	0
296	20250117	160800	762518380	4065	4065	4065	4065	0
297	20250117	160700	762518380	4065	4065	4065	4065	0
298	20250117	160600	762518380	4065	4065	4065	4065	0
299	20250117	160500	762518380	4065	4065	4065	4065	0
300	20250117	160400	762518380	4065	4065	4065	4065	0
301	20250117	160300	762518380	4065	4065	4065	4065	0
302	20250117	160200	762518380	4065	4065	4065	4065	4083
303	20250117	160100	762518380	4065	4065	4065	4065	0
304	20250117	160000	762518380	4065	4065	4065	4065	0
305	20250117	155900	762518380	4065	4065	4065	4065	0
306	20250117	155800	762518380	4065	4065	4065	4065	0
307	20250117	155700	762518380	4065	4065	4065	4065	0
308	20250117	155600	762518380	4065	4065	4065	4065	0
309	20250117	155500	762518380	4065	4065	4065	4065	0
310	20250117	155400	762518380	4065	4065	4065	4065	0
311	20250117	155300	762518380	4065	4065	4065	4065	0
312	20250117	155200	762518380	4065	4065	4065	4065	0
313	20250117	155100	762518380	4065	4065	4065	4065	0
314	20250117	155000	762518380	4065	4065	4065	4065	0
315	20250117	154900	762518380	4065	4065	4065	4065	0
316	20250117	154800	762518380	4065	4065	4065	4065	0
317	20250117	154700	762518380	4065	4065	4065	4065	0
318	20250117	154600	762518380	4065	4065	4065	4065	0
319	20250117	154500	762518380	4065	4065	4065	4065	0
320	20250117	154400	762518380	4065	4065	4065	4065	0
321	20250117	154300	762518380	4065	4065	4065	4065	0
322	20250117	154200	762518380	4065	4065	4065	4065	0
323	20250117	154100	762518380	4065	4065	4065	4065	0
324	20250117	154000	762518380	4065	4065	4065	4065	0
325	20250117	153900	762518380	4065	4065	4065	4065	0
326	20250117	153800	762518380	4065	4065	4065	4065	0
327	20250117	153700	762518380	4065	4065	4065	4065	0
328	20250117	153600	762518380	4065	4065	4065	4065	0
329	20250117	153500	762518380	4065	4065	4065	4065	0
330	20250117	153400	762518380	4065	4065	4065	4065	0
331	20250117	153300	762518380	4065	4065	4065	4065	0
332	20250117	153200	762518380	4065	4065	4065	4065	4083
333	20250117	153100	762518380	4065	4065	4065	4065	0
334	20250117	153000	762518380	4065	4065	4065	4065	4083
335	20250117	152900	745920985	4065	4065	4065	4065	0
336	20250117	152800	745920985	4065	4065	4065	4065	0
337	20250117	152700	745920985	4065	4065	4065	4065	0
338	20250117	152600	745920985	4065	4065	4065	4065	0
339	20250117	152500	745920985	4065	4065	4065	4065	0
340	20250117	152400	745920985	4065	4065	4065	4065	0
341	20250117	152300	745920985	4065	4065	4065	4065	0
342	20250117	152200	745920985	4065	4065	4065	4065	0
343	20250117	152100	745920985	4065	4065	4065	4065	0
344	20250117	152000	745920985	4065	4065	4065	4065	0
345	20250117	151900	745920985	4065	4090	4090	4065	3083
346	20250117	151800	733344870	4080	4080	4080	4080	68
347	20250117	151700	733067430	4090	4090	4090	4090	0
348	20250117	151600	733067430	4090	4090	4090	4090	0
349	20250117	151500	733067430	4090	4080	4090	4080	2
350	20250117	151400	733059260	4090	4090	4090	4090	0
351	20250117	151300	733059260	4090	4090	4090	4090	0
352	20250117	151200	733059260	4090	4080	4090	4080	33
353	20250117	151100	732924610	4075	4075	4075	4075	2018
354	20250117	151000	724701260	4080	4080	4080	4080	275
355	20250117	150900	723579260	4080	4090	4090	4080	1168
356	20250117	150800	718805820	4090	4090	4090	4090	1645
357	20250117	150700	712077770	4100	4100	4100	4100	0
358	20250117	150600	712077770	4100	4090	4100	4090	114
359	20250117	150500	711611460	4090	4090	4090	4090	688
360	20250117	150400	708797540	4090	4085	4090	4080	404
361	20250117	150300	707148970	4090	4090	4090	4090	1
362	20250117	150200	707144880	4100	4100	4100	4100	0
363	20250117	150100	707144880	4100	4100	4100	4100	5
364	20250117	150000	707124380	4100	4100	4100	4100	5
365	20250117	145900	707103880	4100	4100	4100	4100	0
366	20250117	145800	707103880	4100	4100	4100	4100	0
367	20250117	145700	707103880	4100	4100	4100	4100	0
368	20250117	145600	707103880	4100	4100	4100	4100	0
369	20250117	145500	707103880	4100	4100	4100	4100	0
370	20250117	145400	707103880	4100	4100	4100	4100	0
371	20250117	145300	707103880	4100	4100	4100	4100	200
372	20250117	145200	706283880	4080	4080	4080	4080	0
373	20250117	145100	706283880	4080	4080	4080	4080	0
374	20250117	145000	706283880	4080	4085	4085	4080	100
375	20250117	144900	705875835	4095	4095	4095	4095	0
376	20250117	144800	705875835	4095	4095	4095	4095	0
377	20250117	144700	705875835	4095	4095	4095	4095	0
378	20250117	144600	705875835	4095	4095	4095	4095	0
379	20250117	144500	705875835	4095	4095	4095	4095	30
380	20250117	144400	705752985	4095	4095	4095	4095	1
381	20250117	144300	705748890	4080	4080	4080	4080	2
382	20250117	144200	705740730	4075	4075	4075	4075	0
383	20250117	144100	705740730	4075	4075	4075	4075	0
384	20250117	144000	705740730	4075	4075	4075	4075	0
385	20250117	143900	705740730	4075	4080	4080	4075	202
386	20250117	143800	704917555	4075	4080	4080	4075	1588
387	20250117	143700	698444945	4080	4080	4080	4080	0
388	20250117	143600	698444945	4080	4080	4080	4080	0
389	20250117	143500	698444945	4080	4080	4080	4080	150
390	20250117	143400	697832945	4075	4075	4075	4075	0
391	20250117	143300	697832945	4075	4075	4075	4075	0
392	20250117	143200	697832945	4075	4095	4095	4075	1000
393	20250117	143100	693757605	4095	4080	4095	4080	684
394	20250117	143000	690959230	4075	4075	4075	4075	338
395	20250117	142900	689581880	4060	4060	4060	4060	0
396	20250117	142800	689581880	4060	4095	4095	4060	5777
397	20250117	142700	666037195	4095	4095	4095	4095	354
398	20250117	142600	664587565	4100	4100	4100	4100	362
399	20250117	142500	663103365	4100	4100	4100	4100	0
400	20250117	142400	663103365	4100	4130	4130	4100	1953
401	20250117	142300	655071565	4130	4130	4130	4130	0
402	20250117	142200	655071565	4130	4130	4130	4130	0
403	20250117	142100	655071565	4130	4130	4130	4130	148
404	20250117	142000	654460325	4135	4135	4135	4135	0
405	20250117	141900	654460325	4135	4135	4135	4135	0
406	20250117	141800	654460325	4135	4135	4135	4135	0
407	20250117	141700	654460325	4135	4135	4135	4135	0
408	20250117	141600	654460325	4135	4135	4135	4135	20
409	20250117	141500	654377625	4135	4135	4135	4135	0
410	20250117	141400	654377625	4135	4135	4135	4135	1
411	20250117	141300	654373490	4125	4125	4125	4125	0
412	20250117	141200	654373490	4125	4125	4125	4125	0
413	20250117	141100	654373490	4125	4125	4125	4125	0
414	20250117	141000	654373490	4125	4125	4125	4125	0
415	20250117	140900	654373490	4125	4125	4125	4125	0
416	20250117	140800	654373490	4125	4125	4125	4125	0
417	20250117	140700	654373490	4125	4125	4125	4125	0
418	20250117	140600	654373490	4125	4135	4135	4125	200
419	20250117	140500	653547490	4135	4135	4135	4135	200
420	20250117	140400	652720490	4125	4125	4125	4125	0
421	20250117	140300	652720490	4125	4125	4125	4125	0
422	20250117	140200	652720490	4125	4125	4125	4125	0
423	20250117	140100	652720490	4125	4125	4125	4125	292
424	20250117	140000	651515990	4120	4115	4120	4115	279
425	20250117	135900	650366925	4115	4115	4115	4115	1000
426	20250117	135800	646251925	4100	4100	4100	4100	98
427	20250117	135700	645850125	4110	4110	4110	4110	0
428	20250117	135600	645850125	4110	4110	4110	4110	0
429	20250117	135500	645850125	4110	4110	4110	4110	0
430	20250117	135400	645850125	4110	4110	4110	4110	8
431	20250117	135300	645817245	4115	4115	4115	4115	1
432	20250117	135200	645813130	4100	4100	4100	4100	0
433	20250117	135100	645813130	4100	4100	4100	4100	1
434	20250117	135000	645809030	4090	4090	4090	4090	0
435	20250117	134900	645809030	4090	4090	4090	4090	0
436	20250117	134800	645809030	4090	4090	4090	4090	0
437	20250117	134700	645809030	4090	4090	4090	4090	0
438	20250117	134600	645809030	4090	4090	4090	4090	0
439	20250117	134500	645809030	4090	4090	4090	4090	0
440	20250117	134400	645809030	4090	4090	4090	4090	0
441	20250117	134300	645809030	4090	4090	4090	4090	0
442	20250117	134200	645809030	4090	4090	4090	4090	0
443	20250117	134100	645809030	4090	4090	4090	4090	0
444	20250117	134000	645809030	4090	4090	4090	4090	0
445	20250117	133900	645809030	4090	4090	4090	4090	0
446	20250117	133800	645809030	4090	4090	4090	4090	0
447	20250117	133700	645809030	4090	4090	4090	4090	0
448	20250117	133600	645809030	4090	4090	4090	4090	0
449	20250117	133500	645809030	4090	4090	4090	4090	0
450	20250117	133400	645809030	4090	4090	4090	4090	1
451	20250117	133300	645804940	4100	4100	4100	4100	86
452	20250117	133200	645452340	4090	4090	4090	4090	0
453	20250117	133100	645452340	4090	4100	4100	4090	30
454	20250117	133000	645329490	4100	4105	4105	4100	1899
455	20250117	132900	637543020	4105	4105	4105	4105	0
456	20250117	132800	637543020	4105	4105	4105	4105	0
457	20250117	132700	637543020	4105	4105	4105	4105	125
458	20250117	132600	637029895	4105	4105	4105	4105	20
459	20250117	132500	636947795	4115	4115	4115	4115	0
460	20250117	132400	636947795	4115	4115	4115	4115	0
461	20250117	132300	636947795	4115	4115	4115	4115	1
462	20250117	132200	636943680	4115	4115	4115	4115	1
463	20250117	132100	636939565	4115	4115	4115	4115	0
464	20250117	132000	636939565	4115	4115	4115	4115	0
465	20250117	131900	636939565	4115	4115	4115	4115	0
466	20250117	131800	636939565	4115	4115	4115	4115	20
467	20250117	131700	636857265	4095	4095	4095	4095	0
468	20250117	131600	636857265	4095	4095	4095	4095	0
469	20250117	131500	636857265	4095	4095	4095	4095	0
470	20250117	131400	636857265	4095	4095	4095	4095	0
471	20250117	131300	636857265	4095	4095	4095	4095	0
472	20250117	131200	636857265	4095	4095	4095	4095	0
473	20250117	131100	636857265	4095	4095	4095	4095	443
474	20250117	131000	635043180	4095	4095	4095	4095	0
475	20250117	130900	635043180	4095	4095	4095	4095	0
476	20250117	130800	635043180	4095	4095	4095	4095	49
477	20250117	130700	634842525	4090	4090	4090	4090	0
478	20250117	130600	634842525	4090	4090	4090	4090	0
479	20250117	130500	634842525	4090	4090	4090	4090	67
480	20250117	130400	634568495	4090	4090	4090	4090	18
481	20250117	130300	634494875	4090	4090	4090	4090	181
482	20250117	130200	633754585	4085	4085	4085	4085	0
483	20250117	130100	633754585	4085	4085	4085	4085	0
484	20250117	130000	633754585	4085	4095	4095	4085	204
485	20250117	125900	632921190	4095	4095	4095	4095	0
486	20250117	125800	632921190	4095	4095	4095	4095	281
487	20250117	125700	631770495	4095	4095	4095	4095	914
488	20250117	125600	628027665	4100	4100	4100	4100	100
489	20250117	125500	627617665	4095	4100	4100	4095	612
490	20250117	125400	625108470	4085	4090	4090	4085	375
491	20250117	125300	623575090	4085	4085	4085	4085	0
492	20250117	125200	623575090	4085	4085	4085	4085	0
493	20250117	125100	623575090	4085	4085	4085	4085	0
494	20250117	125000	623575090	4085	4085	4085	4085	5
495	20250117	124900	623554665	4100	4085	4100	4085	329
496	20250117	124800	622206950	4085	4090	4090	4085	95
497	20250117	124700	621818750	4090	4090	4090	4090	0
498	20250117	124600	621818750	4090	4090	4090	4090	0
499	20250117	124500	621818750	4090	4090	4090	4090	180
500	20250117	124400	621082550	4090	4090	4090	4090	100
501	20250117	124300	620673550	4090	4095	4095	4090	213
502	20250117	124200	619802200	4095	4100	4100	4095	96
503	20250117	124100	619409075	4100	4120	4120	4100	1500
504	20250117	124000	613252390	4130	4130	4130	4130	206
505	20250117	123900	612401610	4135	4135	4135	4135	0
506	20250117	123800	612401610	4135	4135	4135	4135	23
507	20250117	123700	612306505	4140	4140	4140	4140	100
508	20250117	123600	611892505	4145	4145	4145	4145	0
509	20250117	123500	611892505	4145	4145	4145	4145	0
510	20250117	123400	611892505	4145	4145	4145	4145	0
511	20250117	123300	611892505	4145	4145	4145	4145	0
512	20250117	123200	611892505	4145	4145	4145	4145	0
513	20250117	123100	611892505	4145	4145	4145	4145	0
514	20250117	123000	611892505	4145	4140	4145	4100	351
515	20250117	122900	610444060	4140	4140	4140	4140	0
516	20250117	122800	610444060	4140	4140	4140	4140	0
517	20250117	122700	610444060	4140	4140	4140	4140	125
518	20250117	122600	609926560	4140	4140	4140	4140	88
519	20250117	122500	609562240	4135	4185	4200	4135	528
520	20250117	122400	607347815	4200	4185	4200	4185	6000
521	20250117	122300	582152910	4200	4200	4200	4200	0
522	20250117	122200	582152910	4200	4150	4200	4150	11050
523	20250117	122100	535765330	4180	4155	4180	4140	1100
524	20250117	122000	531177505	4155	4155	4155	4155	0
525	20250117	121900	531177505	4155	4125	4165	4125	1501
526	20250117	121800	524939400	4120	4120	4120	4120	0
527	20250117	121700	524939400	4120	4120	4120	4120	0
528	20250117	121600	524939400	4120	4120	4120	4120	1299
529	20250117	121500	519587520	4120	4120	4120	4120	24
530	20250117	121400	519488640	4120	4120	4120	4120	62
531	20250117	121300	519233200	4120	4120	4120	4120	0
532	20250117	121200	519233200	4120	4120	4120	4120	0
533	20250117	121100	519233200	4120	4120	4120	4120	13
534	20250117	121000	519179640	4095	4095	4095	4095	0
535	20250117	120900	519179640	4095	4095	4095	4095	100
536	20250117	120800	518770140	4095	4095	4095	4095	139
537	20250117	120700	518200935	4095	4095	4095	4095	201
538	20250117	120600	517377840	4095	4095	4095	4095	15
539	20250117	120500	517316415	4095	4095	4095	4095	7
540	20250117	120400	517287750	4090	4095	4095	4090	446
541	20250117	120300	515462750	4095	4095	4095	4095	0
542	20250117	120200	515462750	4095	4100	4100	4095	440
543	20250117	120100	513658765	4100	4100	4100	4100	11
544	20250117	120000	513613665	4100	4100	4100	4100	0
545	20250117	115900	513613665	4100	4100	4100	4100	0
546	20250117	115800	513613665	4100	4100	4100	4100	0
547	20250117	115700	513613665	4100	4120	4120	4100	654
548	20250117	115600	510925455	4120	4120	4120	4120	6
549	20250117	115500	510900735	4120	4105	4120	4105	293
550	20250117	115400	509695510	4110	4115	4115	4110	201
551	20250117	115300	508868900	4090	4090	4090	4090	120
552	20250117	115200	508378100	4090	4095	4095	4085	1436
553	20250117	115100	502503430	4100	4135	4155	4090	3280
554	20250117	115000	488996825	4130	4130	4130	4130	0
555	20250117	114900	488996825	4130	4130	4130	4130	0
556	20250117	114800	488996825	4130	4135	4135	4130	100
557	20250117	114700	488583800	4135	4150	4150	4135	1867
558	20250117	114600	480846920	4175	4185	4185	4150	9200
559	20250117	114500	442570265	4200	4200	4200	4200	0
560	20250117	114400	442570265	4200	4200	4200	4200	500
561	20250117	114300	440470265	4200	4200	4200	4195	6120
562	20250117	114200	414766305	4200	4200	4200	4200	11128
563	20250117	114100	368028705	4200	4200	4200	4200	15030
564	20250117	114000	304902705	4200	4200	4200	4200	0
565	20250117	113900	304902705	4200	4195	4200	4195	200
566	20250117	113800	304062785	4195	4195	4195	4195	0
567	20250117	113700	304062785	4195	4195	4195	4195	262
568	20250117	113600	302963695	4195	4190	4195	4190	602
569	20250117	113500	300438985	4190	4190	4190	4190	100
570	20250117	113400	300019985	4200	4200	4200	4200	0
571	20250117	113300	300019985	4200	4200	4200	4200	0
572	20250117	113200	300019985	4200	4180	4200	4175	9897
573	20250117	113100	258480460	4185	4190	4190	4185	3
574	20250117	113000	258467900	4190	4190	4190	4190	1
575	20250117	112900	258463710	4195	4210	4210	4195	265
576	20250117	112800	257350650	4210	4210	4210	4210	1
577	20250117	112700	257346440	4210	4220	4220	4210	78
578	20250117	112600	257017700	4235	4235	4235	4235	0
579	20250117	112500	257017700	4235	4235	4235	4235	0
580	20250117	112400	257017700	4235	4235	4235	4235	0
581	20250117	112300	257017700	4235	4235	4235	4235	0
582	20250117	112200	257017700	4235	4235	4235	4235	0
583	20250117	112100	257017700	4235	4235	4235	4235	0
584	20250117	112000	257017700	4235	4235	4235	4235	1
585	20250117	111900	257013465	4225	4225	4225	4225	0
586	20250117	111800	257013465	4225	4225	4225	4225	0
587	20250117	111700	257013465	4225	4225	4225	4225	0
588	20250117	111600	257013465	4225	4225	4225	4225	840
589	20250117	111500	253464465	4210	4210	4210	4210	0
590	20250117	111400	253464465	4210	4210	4210	4210	0
591	20250117	111300	253464465	4210	4210	4210	4210	0
592	20250117	111200	253464465	4210	4210	4210	4210	0
593	20250117	111100	253464465	4210	4200	4210	4200	82
594	20250117	111000	253119270	4210	4230	4230	4205	1257
595	20250117	110900	247815325	4225	4225	4225	4225	0
596	20250117	110800	247815325	4225	4225	4225	4225	0
597	20250117	110700	247815325	4225	4225	4225	4225	0
598	20250117	110600	247815325	4225	4225	4225	4225	0
599	20250117	110500	247815325	4225	4230	4230	4225	342
600	20250117	110400	246370365	4225	4225	4225	4225	0
601	20250117	110300	246370365	4225	4225	4225	4225	0
602	20250117	110200	246370365	4225	4225	4225	4225	0
603	20250117	110100	246370365	4225	4225	4225	4225	0
604	20250117	110000	246370365	4225	4225	4225	4225	0
605	20250117	105900	246370365	4225	4225	4225	4225	0
606	20250117	105800	246370365	4225	4225	4225	4225	0
607	20250117	105700	246370365	4225	4225	4225	4225	0
608	20250117	105600	246370365	4225	4225	4225	4225	0
609	20250117	105500	246370365	4225	4225	4225	4225	270
610	20250117	105400	245229615	4225	4225	4225	4225	1
611	20250117	105300	245225390	4225	4225	4225	4225	0
612	20250117	105200	245225390	4225	4225	4225	4225	0
613	20250117	105100	245225390	4225	4225	4225	4225	0
614	20250117	105000	245225390	4225	4225	4225	4225	0
615	20250117	104900	245225390	4225	4225	4225	4225	0
616	20250117	104800	245225390	4225	4225	4225	4225	0
617	20250117	104700	245225390	4225	4225	4225	4225	1
618	20250117	104600	245221165	4220	4220	4220	4220	0
619	20250117	104500	245221165	4220	4220	4220	4220	0
620	20250117	104400	245221165	4220	4220	4220	4220	0
621	20250117	104300	245221165	4220	4220	4220	4220	0
622	20250117	104200	245221165	4220	4220	4220	4220	0
623	20250117	104100	245221165	4220	4220	4220	4220	0
624	20250117	104000	245221165	4220	4220	4220	4220	0
625	20250117	103900	245221165	4220	4220	4220	4220	0
626	20250117	103800	245221165	4220	4220	4220	4220	0
627	20250117	103700	245221165	4220	4220	4220	4220	0
628	20250117	103600	245221165	4220	4220	4220	4220	318
629	20250117	103500	243879205	4225	4225	4225	4225	219
630	20250117	103400	242953930	4230	4230	4230	4230	0
631	20250117	103300	242953930	4230	4230	4230	4230	307
632	20250117	103200	241655320	4230	4255	4255	4230	4489
633	20250117	103100	222632390	4255	4295	4295	4250	2650
634	20250117	103000	211309960	4300	4305	4305	4300	817
635	20250117	102900	207796360	4300	4300	4300	4300	0
636	20250117	102800	207796360	4300	4300	4300	4300	0
637	20250117	102700	207796360	4300	4300	4300	4300	1
638	20250117	102600	207792060	4300	4300	4300	4300	300
639	20250117	102500	206502060	4300	4300	4300	4300	1
640	20250117	102400	206497760	4300	4330	4335	4300	408
641	20250117	102300	204730800	4330	4330	4330	4330	20
642	20250117	102200	204644200	4330	4300	4335	4300	1010
643	20250117	102100	200271295	4290	4335	4335	4285	2255
644	20250117	102000	190520005	4345	4345	4345	4345	52
645	20250117	101900	190294065	4335	4350	4350	4335	2
646	20250117	101800	190285380	4350	4340	4350	4335	140
647	20250117	101700	189678395	4350	4350	4350	4350	121
648	20250117	101600	189152045	4350	4345	4350	4345	435
649	20250117	101500	187259935	4345	4335	4345	4335	407
650	20250117	101400	185492575	4335	4330	4335	4330	718
651	20250117	101300	182382620	4320	4330	4330	4320	77
652	20250117	101200	182049310	4315	4325	4330	4315	996
653	20250117	101100	177742240	4325	4315	4325	4315	401
654	20250117	101000	176008005	4315	4310	4315	4310	86
655	20250117	100900	175636940	4305	4305	4305	4305	0
656	20250117	100800	175636940	4305	4305	4330	4300	3258
657	20250117	100700	161566965	4300	4280	4300	4280	5900
658	20250117	100600	136246870	4280	4280	4280	4280	1
659	20250117	100500	136242590	4275	4275	4275	4275	198
660	20250117	100400	135396140	4275	4275	4275	4275	6
661	20250117	100300	135370490	4275	4275	4275	4270	3327
662	20250117	100200	121147570	4275	4280	4280	4275	2000
663	20250117	100100	112597520	4285	4285	4285	4285	0
664	20250117	100000	112597520	4285	4280	4285	4280	2662
665	20250117	095900	101199965	4275	4275	4275	4275	465
666	20250117	095800	99212090	4275	4275	4275	4275	0
667	20250117	095700	99212090	4275	4260	4275	4260	2411
668	20250117	095600	88927580	4270	4265	4270	4260	1978
669	20250117	095500	80498340	4265	4265	4265	4265	1
670	20250117	095400	80494075	4260	4235	4260	4235	1111
671	20250117	095300	75773950	4230	4225	4230	4225	788
672	20250117	095200	72443585	4215	4215	4215	4215	0
673	20250117	095100	72443585	4215	4215	4215	4215	0
674	20250117	095000	72443585	4215	4215	4215	4215	30
675	20250117	094900	72317135	4215	4215	4215	4215	0
676	20250117	094800	72317135	4215	4195	4215	4195	690
677	20250117	094700	69411015	4195	4195	4195	4195	0
678	20250117	094600	69411015	4195	4195	4195	4195	4
679	20250117	094500	69394235	4185	4185	4185	4185	227
680	20250117	094400	68444240	4185	4165	4185	4165	64
681	20250117	094300	68177525	4145	4145	4145	4145	0
682	20250117	094200	68177525	4145	4170	4175	4145	1547
683	20250117	094100	61761415	4150	4160	4160	4150	35
684	20250117	094000	61616055	4160	4160	4160	4160	24
685	20250117	093900	61516215	4175	4175	4175	4175	16
686	20250117	093800	61449415	4145	4150	4150	4145	630
687	20250117	093700	58837530	4145	4150	4150	4145	300
688	20250117	093600	57593925	4145	4145	4145	4145	0
689	20250117	093500	57593925	4145	4170	4170	4145	181
690	20250117	093400	56841655	4175	4160	4175	4145	588
691	20250117	093300	54388345	4145	4200	4215	4145	357
692	20250117	093200	52897620	4215	4200	4215	4200	34
693	20250117	093100	52754510	4180	4190	4190	4180	4
694	20250117	093000	52737770	4220	4220	4220	4220	0
695	20250117	092900	52737770	4220	4220	4220	4220	0
696	20250117	092800	52737770	4220	4220	4220	4220	473
697	20250117	092700	50741710	4220	4220	4220	4220	51
698	20250117	092600	50526490	4225	4225	4225	4225	0
699	20250117	092500	50526490	4225	4210	4225	4210	21
700	20250117	092400	50437915	4190	4190	4190	4190	34
701	20250117	092300	50295455	4190	4185	4190	4185	1052
702	20250117	092200	45887835	4180	4190	4190	4180	22
703	20250117	092100	45795765	4195	4205	4205	4195	1156
704	20250117	092000	40944960	4210	4225	4225	4210	461
705	20250117	091900	39003400	4225	4225	4225	4225	1
706	20250117	091800	38999175	4225	4225	4225	4225	1080
707	20250117	091700	34436175	4200	4200	4200	4200	300
708	20250117	091600	33176175	4200	4200	4200	4200	1
709	20250117	091500	33171975	4200	4200	4200	4195	647
710	20250117	091400	30454590	4200	4200	4200	4200	0
711	20250117	091300	30454590	4200	4200	4200	4200	769
712	20250117	091200	27224790	4200	4200	4200	4195	122
713	20250117	091100	26712395	4200	4205	4205	4200	510
714	20250117	091000	24569620	4200	4245	4245	4200	306
715	20250117	090900	23280965	4245	4245	4245	4245	100
716	20250117	090800	22856465	4245	4250	4250	4245	31
717	20250117	090700	22724810	4270	4270	4270	4270	0
718	20250117	090600	22724810	4270	4270	4270	4250	384
719	20250117	090500	21085210	4280	4280	4280	4255	403
720	20250117	090400	19361395	4280	4275	4280	4275	1132
721	20250117	090300	14521580	4275	4240	4275	4240	101
722	20250117	090200	14093305	4240	4250	4250	4240	863
723	20250117	090100	10428665	4275	4270	4275	4270	325
724	20250117	090000	9040290	4270	4250	4270	4250	2122