KissMeData/094970/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200600	241382655	2710	2710	2710	2710	2357
3	20250121	200500	241382655	2710	2710	2710	2710	0
4	20250121	200400	241382655	2710	2710	2710	2710	0
5	20250121	200300	241382655	2710	2710	2710	2710	0
6	20250121	200200	241382655	2710	2710	2710	2710	0
7	20250121	200100	241382655	2710	2710	2710	2710	0
8	20250121	200000	241382655	2710	2710	2710	2710	0
9	20250121	195900	241382655	2710	2710	2710	2710	0
10	20250121	195800	241382655	2710	2710	2710	2710	0
11	20250121	195700	241382655	2710	2710	2710	2710	0
12	20250121	195600	241382655	2710	2710	2710	2710	0
13	20250121	195500	241382655	2710	2710	2710	2710	0
14	20250121	195400	241382655	2710	2710	2710	2710	0
15	20250121	195300	241382655	2710	2710	2710	2710	0
16	20250121	195200	241382655	2710	2710	2710	2710	0
17	20250121	195100	241382655	2710	2710	2710	2710	0
18	20250121	195000	241382655	2710	2710	2710	2710	0
19	20250121	194900	241382655	2710	2710	2710	2710	0
20	20250121	194800	241382655	2710	2710	2710	2710	0
21	20250121	194700	241382655	2710	2710	2710	2710	0
22	20250121	194600	241382655	2710	2710	2710	2710	0
23	20250121	194500	241382655	2710	2710	2710	2710	0
24	20250121	194400	241382655	2710	2710	2710	2710	0
25	20250121	194300	241382655	2710	2710	2710	2710	0
26	20250121	194200	241382655	2710	2710	2710	2710	0
27	20250121	194100	241382655	2710	2710	2710	2710	0
28	20250121	194000	241382655	2710	2710	2710	2710	0
29	20250121	193900	241382655	2710	2710	2710	2710	0
30	20250121	193800	241382655	2710	2710	2710	2710	0
31	20250121	193700	241382655	2710	2710	2710	2710	0
32	20250121	193600	241382655	2710	2710	2710	2710	2357
33	20250121	193500	241382655	2710	2710	2710	2710	0
34	20250121	193400	241382655	2710	2710	2710	2710	0
35	20250121	193300	241382655	2710	2710	2710	2710	0
36	20250121	193200	241382655	2710	2710	2710	2710	0
37	20250121	193100	241382655	2710	2710	2710	2710	0
38	20250121	193000	241382655	2710	2710	2710	2710	0
39	20250121	192900	241382655	2710	2710	2710	2710	0
40	20250121	192800	241382655	2710	2710	2710	2710	0
41	20250121	192700	241382655	2710	2710	2710	2710	0
42	20250121	192600	241382655	2710	2710	2710	2710	0
43	20250121	192500	241382655	2710	2710	2710	2710	0
44	20250121	192400	241382655	2710	2710	2710	2710	0
45	20250121	192300	241382655	2710	2710	2710	2710	0
46	20250121	192200	241382655	2710	2710	2710	2710	0
47	20250121	192100	241382655	2710	2710	2710	2710	0
48	20250121	192000	241382655	2710	2710	2710	2710	0
49	20250121	191900	241382655	2710	2710	2710	2710	0
50	20250121	191800	241382655	2710	2710	2710	2710	0
51	20250121	191700	241382655	2710	2710	2710	2710	0
52	20250121	191600	241382655	2710	2710	2710	2710	0
53	20250121	191500	241382655	2710	2710	2710	2710	0
54	20250121	191400	241382655	2710	2710	2710	2710	0
55	20250121	191300	241382655	2710	2710	2710	2710	0
56	20250121	191200	241382655	2710	2710	2710	2710	0
57	20250121	191100	241382655	2710	2710	2710	2710	0
58	20250121	191000	241382655	2710	2710	2710	2710	0
59	20250121	190900	241382655	2710	2710	2710	2710	0
60	20250121	190800	241382655	2710	2710	2710	2710	0
61	20250121	190700	241382655	2710	2710	2710	2710	0
62	20250121	190600	241382655	2710	2710	2710	2710	2357
63	20250121	190500	241382655	2710	2710	2710	2710	0
64	20250121	190400	241382655	2710	2710	2710	2710	0
65	20250121	190300	241382655	2710	2710	2710	2710	0
66	20250121	190200	241382655	2710	2710	2710	2710	0
67	20250121	190100	241382655	2710	2710	2710	2710	0
68	20250121	190000	241382655	2710	2710	2710	2710	0
69	20250121	185900	241382655	2710	2710	2710	2710	0
70	20250121	185800	241382655	2710	2710	2710	2710	0
71	20250121	185700	241382655	2710	2710	2710	2710	0
72	20250121	185600	241382655	2710	2710	2710	2710	0
73	20250121	185500	241382655	2710	2710	2710	2710	0
74	20250121	185400	241382655	2710	2710	2710	2710	0
75	20250121	185300	241382655	2710	2710	2710	2710	0
76	20250121	185200	241382655	2710	2710	2710	2710	0
77	20250121	185100	241382655	2710	2710	2710	2710	0
78	20250121	185000	241382655	2710	2710	2710	2710	0
79	20250121	184900	241382655	2710	2710	2710	2710	0
80	20250121	184800	241382655	2710	2710	2710	2710	0
81	20250121	184700	241382655	2710	2710	2710	2710	0
82	20250121	184600	241382655	2710	2710	2710	2710	0
83	20250121	184500	241382655	2710	2710	2710	2710	0
84	20250121	184400	241382655	2710	2710	2710	2710	0
85	20250121	184300	241382655	2710	2710	2710	2710	0
86	20250121	184200	241382655	2710	2710	2710	2710	0
87	20250121	184100	241382655	2710	2710	2710	2710	0
88	20250121	184000	241382655	2710	2710	2710	2710	0
89	20250121	183900	241382655	2710	2710	2710	2710	0
90	20250121	183800	241382655	2710	2710	2710	2710	0
91	20250121	183700	241382655	2710	2710	2710	2710	0
92	20250121	183600	241382655	2710	2710	2710	2710	2357
93	20250121	183500	241382655	2710	2710	2710	2710	0
94	20250121	183400	241382655	2710	2710	2710	2710	0
95	20250121	183300	241382655	2710	2710	2710	2710	0
96	20250121	183200	241382655	2710	2710	2710	2710	0
97	20250121	183100	241382655	2710	2710	2710	2710	0
98	20250121	183000	241382655	2710	2710	2710	2710	0
99	20250121	182900	241382655	2710	2710	2710	2710	0
100	20250121	182800	241382655	2710	2710	2710	2710	0
101	20250121	182700	241382655	2710	2710	2710	2710	0
102	20250121	182600	241382655	2710	2710	2710	2710	0
103	20250121	182500	241382655	2710	2710	2710	2710	0
104	20250121	182400	241382655	2710	2710	2710	2710	0
105	20250121	182300	241382655	2710	2710	2710	2710	0
106	20250121	182200	241382655	2710	2710	2710	2710	0
107	20250121	182100	241382655	2710	2710	2710	2710	0
108	20250121	182000	241382655	2710	2710	2710	2710	0
109	20250121	181900	241382655	2710	2710	2710	2710	0
110	20250121	181800	241382655	2710	2710	2710	2710	0
111	20250121	181700	241382655	2710	2710	2710	2710	0
112	20250121	181600	241382655	2710	2710	2710	2710	0
113	20250121	181500	241382655	2710	2710	2710	2710	0
114	20250121	181400	241382655	2710	2710	2710	2710	0
115	20250121	181300	241382655	2710	2710	2710	2710	0
116	20250121	181200	241382655	2710	2710	2710	2710	0
117	20250121	181100	241382655	2710	2710	2710	2710	0
118	20250121	181000	241382655	2710	2710	2710	2710	0
119	20250121	180900	241382655	2710	2710	2710	2710	0
120	20250121	180800	241382655	2710	2710	2710	2710	0
121	20250121	180700	241382655	2710	2710	2710	2710	0
122	20250121	180600	241382655	2710	2710	2710	2710	2357
123	20250121	180500	241382655	2710	2710	2710	2710	0
124	20250121	180400	241382655	2710	2710	2710	2710	0
125	20250121	180300	241382655	2710	2710	2710	2710	0
126	20250121	180200	241382655	2710	2710	2710	2710	0
127	20250121	180100	241382655	2710	2710	2710	2710	0
128	20250121	180000	241382655	2710	2710	2710	2710	0
129	20250121	175900	241382655	2710	2710	2710	2710	0
130	20250121	175800	241382655	2710	2710	2710	2710	0
131	20250121	175700	241382655	2710	2710	2710	2710	0
132	20250121	175600	241382655	2710	2710	2710	2710	0
133	20250121	175500	241382655	2710	2710	2710	2710	0
134	20250121	175400	241382655	2710	2710	2710	2710	0
135	20250121	175300	241382655	2710	2710	2710	2710	0
136	20250121	175200	241382655	2710	2710	2710	2710	0
137	20250121	175100	241382655	2710	2710	2710	2710	0
138	20250121	175000	241382655	2710	2710	2710	2710	0
139	20250121	174900	241382655	2710	2710	2710	2710	0
140	20250121	174800	241382655	2710	2710	2710	2710	0
141	20250121	174700	241382655	2710	2710	2710	2710	0
142	20250121	174600	241382655	2710	2710	2710	2710	0
143	20250121	174500	241382655	2710	2710	2710	2710	0
144	20250121	174400	241382655	2710	2710	2710	2710	0
145	20250121	174300	241382655	2710	2710	2710	2710	0
146	20250121	174200	241382655	2710	2710	2710	2710	0
147	20250121	174100	241382655	2710	2710	2710	2710	0
148	20250121	174000	241382655	2710	2710	2710	2710	0
149	20250121	173900	241382655	2710	2710	2710	2710	0
150	20250121	173800	241382655	2710	2710	2710	2710	0
151	20250121	173700	241382655	2710	2710	2710	2710	0
152	20250121	173600	241382655	2710	2710	2710	2710	2357
153	20250121	173500	241382655	2710	2710	2710	2710	0
154	20250121	173400	241382655	2710	2710	2710	2710	0
155	20250121	173300	241382655	2710	2710	2710	2710	0
156	20250121	173200	241382655	2710	2710	2710	2710	0
157	20250121	173100	241382655	2710	2710	2710	2710	0
158	20250121	173000	241382655	2710	2710	2710	2710	0
159	20250121	172900	241382655	2710	2710	2710	2710	0
160	20250121	172800	241382655	2710	2710	2710	2710	0
161	20250121	172700	241382655	2710	2710	2710	2710	0
162	20250121	172600	241382655	2710	2710	2710	2710	0
163	20250121	172500	241382655	2710	2710	2710	2710	0
164	20250121	172400	241382655	2710	2710	2710	2710	0
165	20250121	172300	241382655	2710	2710	2710	2710	0
166	20250121	172200	241382655	2710	2710	2710	2710	0
167	20250121	172100	241382655	2710	2710	2710	2710	0
168	20250121	172000	241382655	2710	2710	2710	2710	0
169	20250121	171900	241382655	2710	2710	2710	2710	0
170	20250121	171800	241382655	2710	2710	2710	2710	0
171	20250121	171700	241382655	2710	2710	2710	2710	0
172	20250121	171600	241382655	2710	2710	2710	2710	0
173	20250121	171500	241382655	2710	2710	2710	2710	0
174	20250121	171400	241382655	2710	2710	2710	2710	0
175	20250121	171300	241382655	2710	2710	2710	2710	0
176	20250121	171200	241382655	2710	2710	2710	2710	0
177	20250121	171100	241382655	2710	2710	2710	2710	0
178	20250121	171000	241382655	2710	2710	2710	2710	0
179	20250121	170900	241382655	2710	2710	2710	2710	0
180	20250121	170800	241382655	2710	2710	2710	2710	0
181	20250121	170700	241382655	2710	2710	2710	2710	0
182	20250121	170600	241382655	2710	2710	2710	2710	2357
183	20250121	170500	241382655	2710	2710	2710	2710	0
184	20250121	170400	241382655	2710	2710	2710	2710	0
185	20250121	170300	241382655	2710	2710	2710	2710	0
186	20250121	170200	241382655	2710	2710	2710	2710	0
187	20250121	170100	241382655	2710	2710	2710	2710	0
188	20250121	170000	241382655	2710	2710	2710	2710	0
189	20250121	165900	241382655	2710	2710	2710	2710	0
190	20250121	165800	241382655	2710	2710	2710	2710	0
191	20250121	165700	241382655	2710	2710	2710	2710	0
192	20250121	165600	241382655	2710	2710	2710	2710	0
193	20250121	165500	241382655	2710	2710	2710	2710	0
194	20250121	165400	241382655	2710	2710	2710	2710	0
195	20250121	165300	241382655	2710	2710	2710	2710	0
196	20250121	165200	241382655	2710	2710	2710	2710	0
197	20250121	165100	241382655	2710	2710	2710	2710	0
198	20250121	165000	241382655	2710	2710	2710	2710	0
199	20250121	164900	241382655	2710	2710	2710	2710	0
200	20250121	164800	241382655	2710	2710	2710	2710	0
201	20250121	164700	241382655	2710	2710	2710	2710	0
202	20250121	164600	241382655	2710	2710	2710	2710	0
203	20250121	164500	241382655	2710	2710	2710	2710	0
204	20250121	164400	241382655	2710	2710	2710	2710	0
205	20250121	164300	241382655	2710	2710	2710	2710	0
206	20250121	164200	241382655	2710	2710	2710	2710	0
207	20250121	164100	241382655	2710	2710	2710	2710	0
208	20250121	164000	241382655	2710	2710	2710	2710	0
209	20250121	163900	241382655	2710	2710	2710	2710	0
210	20250121	163800	241382655	2710	2710	2710	2710	0
211	20250121	163700	241382655	2710	2710	2710	2710	0
212	20250121	163600	241382655	2710	2710	2710	2710	2357
213	20250121	163500	241382655	2710	2710	2710	2710	0
214	20250121	163400	241382655	2710	2710	2710	2710	0
215	20250121	163300	241382655	2710	2710	2710	2710	0
216	20250121	163200	241382655	2710	2710	2710	2710	0
217	20250121	163100	241382655	2710	2710	2710	2710	0
218	20250121	163000	241382655	2710	2710	2710	2710	0
219	20250121	162900	241382655	2710	2710	2710	2710	0
220	20250121	162800	241382655	2710	2710	2710	2710	0
221	20250121	162700	241382655	2710	2710	2710	2710	0
222	20250121	162600	241382655	2710	2710	2710	2710	0
223	20250121	162500	241382655	2710	2710	2710	2710	0
224	20250121	162400	241382655	2710	2710	2710	2710	0
225	20250121	162300	241382655	2710	2710	2710	2710	0
226	20250121	162200	241382655	2710	2710	2710	2710	0
227	20250121	162100	241382655	2710	2710	2710	2710	0
228	20250121	162000	241382655	2710	2710	2710	2710	0
229	20250121	161900	241382655	2710	2710	2710	2710	0
230	20250121	161800	241382655	2710	2710	2710	2710	0
231	20250121	161700	241382655	2710	2710	2710	2710	0
232	20250121	161600	241382655	2710	2710	2710	2710	0
233	20250121	161500	241382655	2710	2710	2710	2710	0
234	20250121	161400	241382655	2710	2710	2710	2710	0
235	20250121	161300	241382655	2710	2710	2710	2710	0
236	20250121	161200	241382655	2710	2710	2710	2710	0
237	20250121	161100	241382655	2710	2710	2710	2710	0
238	20250121	161000	241382655	2710	2710	2710	2710	0
239	20250121	160900	241382655	2710	2710	2710	2710	0
240	20250121	160800	241382655	2710	2710	2710	2710	0
241	20250121	160700	241382655	2710	2710	2710	2710	0
242	20250121	160600	241382655	2710	2710	2710	2710	2357
243	20250121	160500	241382655	2710	2710	2710	2710	0
244	20250121	160400	241382655	2710	2710	2710	2710	0
245	20250121	160300	241382655	2710	2710	2710	2710	0
246	20250121	160200	241382655	2710	2710	2710	2710	0
247	20250121	160100	241382655	2710	2710	2710	2710	0
248	20250121	160000	241382655	2710	2710	2710	2710	0
249	20250121	155900	241382655	2710	2710	2710	2710	0
250	20250121	155800	241382655	2710	2710	2710	2710	0
251	20250121	155700	241382655	2710	2710	2710	2710	0
252	20250121	155600	241382655	2710	2710	2710	2710	0
253	20250121	155500	241382655	2710	2710	2710	2710	0
254	20250121	155400	241382655	2710	2710	2710	2710	0
255	20250121	155300	241382655	2710	2710	2710	2710	0
256	20250121	155200	241382655	2710	2710	2710	2710	0
257	20250121	155100	241382655	2710	2710	2710	2710	0
258	20250121	155000	241382655	2710	2710	2710	2710	0
259	20250121	154900	241382655	2710	2710	2710	2710	0
260	20250121	154800	241382655	2710	2710	2710	2710	0
261	20250121	154700	241382655	2710	2710	2710	2710	0
262	20250121	154600	241382655	2710	2710	2710	2710	0
263	20250121	154500	241382655	2710	2710	2710	2710	0
264	20250121	154400	241382655	2710	2710	2710	2710	0
265	20250121	154300	241382655	2710	2710	2710	2710	0
266	20250121	154200	241382655	2710	2710	2710	2710	0
267	20250121	154100	241382655	2710	2710	2710	2710	0
268	20250121	154000	241382655	2710	2710	2710	2710	0
269	20250121	153900	241382655	2710	2710	2710	2710	0
270	20250121	153800	241382655	2710	2710	2710	2710	0
271	20250121	153700	241382655	2710	2710	2710	2710	0
272	20250121	153600	241382655	2710	2710	2710	2710	2357
273	20250121	153500	241382655	2710	2710	2710	2710	0
274	20250121	153400	241382655	2710	2710	2710	2710	0
275	20250121	153300	241382655	2710	2710	2710	2710	0
276	20250121	153200	241382655	2710	2710	2710	2710	0
277	20250121	153100	241382655	2710	2710	2710	2710	0
278	20250121	153000	241382655	2710	2710	2710	2710	2357
279	20250121	152900	234995185	2710	2710	2710	2710	0
280	20250121	152800	234995185	2710	2710	2710	2710	0
281	20250121	152700	234995185	2710	2710	2710	2710	0
282	20250121	152600	234995185	2710	2710	2710	2710	0
283	20250121	152500	234995185	2710	2710	2710	2710	0
284	20250121	152400	234995185	2710	2710	2710	2710	0
285	20250121	152300	234995185	2710	2710	2710	2710	0
286	20250121	152200	234995185	2710	2710	2710	2710	0
287	20250121	152100	234995185	2710	2710	2710	2710	0
288	20250121	152000	234995185	2710	2710	2710	2710	0
289	20250121	151900	234995185	2710	2710	2710	2710	134
290	20250121	151800	234632045	2710	2710	2710	2710	48
291	20250121	151700	234501965	2710	2710	2710	2710	0
292	20250121	151600	234501965	2710	2710	2710	2705	315
293	20250121	151500	233649835	2710	2700	2710	2700	506
294	20250121	151400	232283575	2710	2710	2710	2710	0
295	20250121	151300	232283575	2710	2705	2710	2705	304
296	20250121	151200	231461250	2710	2710	2710	2710	0
297	20250121	151100	231461250	2710	2710	2710	2710	0
298	20250121	151000	231461250	2710	2700	2710	2700	324
299	20250121	150900	230584865	2700	2705	2705	2700	315
300	20250121	150800	229734310	2700	2700	2700	2700	0
301	20250121	150700	229734310	2700	2700	2700	2700	0
302	20250121	150600	229734310	2700	2700	2705	2700	1902
303	20250121	150500	224598905	2705	2705	2705	2705	30
304	20250121	150400	224517755	2705	2705	2705	2705	25
305	20250121	150300	224450130	2705	2705	2705	2705	4
306	20250121	150200	224439310	2700	2705	2705	2700	305
307	20250121	150100	223615800	2700	2700	2700	2700	1
308	20250121	150000	223613100	2700	2700	2700	2700	0
309	20250121	145900	223613100	2700	2705	2705	2700	323
310	20250121	145800	222740900	2705	2705	2705	2705	0
311	20250121	145700	222740900	2705	2705	2705	2705	0
312	20250121	145600	222740900	2705	2700	2705	2700	304
313	20250121	145500	221920095	2705	2705	2705	2705	92
314	20250121	145400	221671235	2705	2705	2705	2705	0
315	20250121	145300	221671235	2705	2705	2705	2705	2
316	20250121	145200	221665825	2700	2700	2700	2700	10
317	20250121	145100	221638825	2710	2710	2710	2700	12
318	20250121	145000	221606405	2700	2710	2710	2700	11
319	20250121	144900	221576695	2700	2705	2710	2700	305
320	20250121	144800	220751670	2710	2710	2710	2710	0
321	20250121	144700	220751670	2710	2710	2710	2710	0
322	20250121	144600	220751670	2710	2710	2710	2710	5
323	20250121	144500	220738120	2710	2705	2710	2705	304
324	20250121	144400	219915795	2710	2710	2710	2710	0
325	20250121	144300	219915795	2710	2710	2710	2710	0
326	20250121	144200	219915795	2710	2710	2710	2705	370
327	20250121	144100	218914935	2705	2705	2710	2705	868
328	20250121	144000	216566990	2705	2705	2705	2700	135
329	20250121	143900	216201980	2700	2700	2700	2700	1
330	20250121	143800	216199280	2700	2705	2705	2700	4617
331	20250121	143700	203723785	2715	2715	2715	2715	0
332	20250121	143600	203723785	2715	2715	2715	2715	40
333	20250121	143500	203615185	2710	2710	2710	2710	329
334	20250121	143400	202723595	2715	2715	2715	2715	0
335	20250121	143300	202723595	2715	2715	2715	2715	10
336	20250121	143200	202696445	2710	2710	2710	2710	303
337	20250121	143100	201875315	2715	2715	2715	2715	0
338	20250121	143000	201875315	2715	2715	2715	2715	0
339	20250121	142900	201875315	2715	2715	2715	2715	7
340	20250121	142800	201856310	2715	2715	2715	2715	200
341	20250121	142700	201313310	2715	2715	2715	2715	0
342	20250121	142600	201313310	2715	2715	2715	2715	303
343	20250121	142500	200490665	2715	2715	2715	2715	0
344	20250121	142400	200490665	2715	2715	2715	2715	0
345	20250121	142300	200490665	2715	2710	2715	2710	313
346	20250121	142200	199642385	2710	2710	2710	2710	0
347	20250121	142100	199642385	2710	2710	2710	2710	0
348	20250121	142000	199642385	2710	2710	2710	2710	0
349	20250121	141900	199642385	2710	2710	2710	2710	0
350	20250121	141800	199642385	2710	2710	2710	2710	606
351	20250121	141700	198000125	2710	2710	2710	2710	0
352	20250121	141600	198000125	2710	2710	2710	2710	0
353	20250121	141500	198000125	2710	2710	2710	2710	303
354	20250121	141400	197178995	2710	2710	2710	2710	0
355	20250121	141300	197178995	2710	2710	2710	2710	0
356	20250121	141200	197178995	2710	2710	2710	2710	0
357	20250121	141100	197178995	2710	2710	2710	2710	2
358	20250121	141000	197173575	2710	2710	2710	2710	196
359	20250121	140900	196642415	2710	2710	2710	2710	5
360	20250121	140800	196628865	2705	2705	2705	2705	304
361	20250121	140700	195806545	2705	2705	2705	2705	0
362	20250121	140600	195806545	2705	2705	2705	2705	560
363	20250121	140500	194291745	2705	2705	2705	2705	0
364	20250121	140400	194291745	2705	2705	2705	2705	303
365	20250121	140300	193472130	2705	2705	2705	2705	0
366	20250121	140200	193472130	2705	2705	2705	2705	0
367	20250121	140100	193472130	2705	2705	2705	2705	303
368	20250121	140000	192652515	2705	2705	2705	2705	0
369	20250121	135900	192652515	2705	2705	2705	2705	323
370	20250121	135800	191778800	2705	2705	2705	2705	0
371	20250121	135700	191778800	2705	2705	2705	2705	0
372	20250121	135600	191778800	2705	2705	2705	2705	704
373	20250121	135500	189874480	2710	2710	2710	2710	0
374	20250121	135400	189874480	2710	2710	2710	2710	0
375	20250121	135300	189874480	2710	2710	2710	2710	10
376	20250121	135200	189847380	2705	2705	2705	2705	0
377	20250121	135100	189847380	2705	2705	2705	2705	303
378	20250121	135000	189027765	2710	2710	2710	2710	0
379	20250121	134900	189027765	2710	2710	2710	2710	0
380	20250121	134800	189027765	2710	2710	2710	2710	0
381	20250121	134700	189027765	2710	2705	2710	2705	484
382	20250121	134600	187718145	2705	2705	2705	2705	0
383	20250121	134500	187718145	2705	2705	2705	2705	0
384	20250121	134400	187718145	2705	2705	2705	2705	303
385	20250121	134300	186898530	2705	2705	2705	2705	0
386	20250121	134200	186898530	2705	2705	2705	2705	0
387	20250121	134100	186898530	2705	2705	2705	2705	0
388	20250121	134000	186898530	2705	2705	2705	2705	303
389	20250121	133900	186078915	2705	2705	2705	2705	0
390	20250121	133800	186078915	2705	2705	2705	2705	0
391	20250121	133700	186078915	2705	2710	2710	2705	306
392	20250121	133600	185251170	2705	2705	2705	2705	0
393	20250121	133500	185251170	2705	2705	2705	2705	0
394	20250121	133400	185251170	2705	2705	2705	2705	303
395	20250121	133300	184431555	2710	2710	2710	2710	5
396	20250121	133200	184418005	2705	2705	2705	2705	0
397	20250121	133100	184418005	2705	2705	2705	2705	0
398	20250121	133000	184418005	2705	2705	2705	2705	303
399	20250121	132900	183598390	2705	2705	2705	2705	0
400	20250121	132800	183598390	2705	2710	2710	2705	101
401	20250121	132700	183324685	2705	2705	2705	2705	0
402	20250121	132600	183324685	2705	2705	2705	2705	0
403	20250121	132500	183324685	2705	2705	2705	2705	1
404	20250121	132400	183321980	2705	2705	2705	2705	374
405	20250121	132300	182310310	2710	2710	2710	2710	676
406	20250121	132200	180478350	2710	2710	2710	2710	0
407	20250121	132100	180478350	2710	2710	2710	2710	0
408	20250121	132000	180478350	2710	2710	2710	2710	303
409	20250121	131900	179657220	2715	2715	2715	2715	6
410	20250121	131800	179640930	2715	2715	2715	2715	1
411	20250121	131700	179638215	2710	2710	2710	2710	0
412	20250121	131600	179638215	2710	2710	2710	2710	58
413	20250121	131500	179481035	2705	2705	2705	2705	0
414	20250121	131400	179481035	2705	2705	2705	2705	0
415	20250121	131300	179481035	2705	2705	2705	2705	303
416	20250121	131200	178661420	2705	2705	2705	2705	0
417	20250121	131100	178661420	2705	2705	2705	2705	0
418	20250121	131000	178661420	2705	2710	2710	2705	373
419	20250121	130900	177652105	2710	2710	2710	2710	15
420	20250121	130800	177611455	2705	2705	2705	2705	0
421	20250121	130700	177611455	2705	2705	2705	2705	0
422	20250121	130600	177611455	2705	2705	2705	2705	303
423	20250121	130500	176791840	2710	2710	2710	2710	1
424	20250121	130400	176789130	2710	2710	2710	2710	0
425	20250121	130300	176789130	2710	2710	2710	2710	159
426	20250121	130200	176358240	2715	2715	2715	2715	171
427	20250121	130100	175893975	2720	2720	2720	2720	0
428	20250121	130000	175893975	2720	2710	2720	2710	569
429	20250121	125900	174349745	2720	2720	2720	2720	0
430	20250121	125800	174349745	2720	2720	2720	2720	84
431	20250121	125700	174121265	2720	2710	2720	2710	1000
432	20250121	125600	171406585	2705	2705	2705	2705	303
433	20250121	125500	170586970	2710	2705	2710	2705	255
434	20250121	125400	169897095	2705	2705	2705	2705	111
435	20250121	125300	169596840	2700	2700	2700	2700	303
436	20250121	125200	168778740	2705	2705	2705	2705	0
437	20250121	125100	168778740	2705	2705	2705	2705	0
438	20250121	125000	168778740	2705	2705	2705	2705	0
439	20250121	124900	168778740	2705	2705	2705	2705	608
440	20250121	124800	167134100	2705	2705	2705	2705	0
441	20250121	124700	167134100	2705	2705	2705	2705	35
442	20250121	124600	167039425	2700	2700	2700	2700	303
443	20250121	124500	166221325	2705	2705	2705	2705	0
444	20250121	124400	166221325	2705	2705	2705	2705	100
445	20250121	124300	165950825	2700	2700	2700	2700	0
446	20250121	124200	165950825	2700	2700	2700	2700	303
447	20250121	124100	165132725	2700	2700	2700	2700	0
448	20250121	124000	165132725	2700	2700	2700	2700	0
449	20250121	123900	165132725	2700	2700	2700	2700	303
450	20250121	123800	164314625	2700	2700	2700	2700	0
451	20250121	123700	164314625	2700	2700	2700	2700	0
452	20250121	123600	164314625	2700	2700	2700	2700	0
453	20250121	123500	164314625	2700	2700	2700	2700	303
454	20250121	123400	163496525	2700	2700	2700	2700	0
455	20250121	123300	163496525	2700	2700	2700	2700	0
456	20250121	123200	163496525	2700	2700	2700	2700	303
457	20250121	123100	162678425	2700	2700	2700	2700	299
458	20250121	123000	161871125	2700	2700	2700	2700	4
459	20250121	122900	161860325	2705	2705	2705	2705	0
460	20250121	122800	161860325	2705	2700	2705	2700	5
461	20250121	122700	161846805	2700	2700	2700	2700	0
462	20250121	122600	161846805	2700	2700	2700	2700	0
463	20250121	122500	161846805	2700	2700	2700	2700	303
464	20250121	122400	161028705	2700	2700	2700	2700	0
465	20250121	122300	161028705	2700	2700	2700	2700	0
466	20250121	122200	161028705	2700	2700	2700	2700	303
467	20250121	122100	160210605	2700	2700	2700	2700	303
468	20250121	122000	159392505	2690	2690	2690	2690	0
469	20250121	121900	159392505	2690	2690	2690	2690	1
470	20250121	121800	159389815	2700	2695	2700	2695	304
471	20250121	121700	158570530	2695	2695	2695	2695	0
472	20250121	121600	158570530	2695	2695	2695	2695	0
473	20250121	121500	158570530	2695	2695	2695	2690	48
474	20250121	121400	158441175	2695	2695	2695	2695	10
475	20250121	121300	158414225	2695	2695	2695	2695	510
476	20250121	121200	157039775	2695	2690	2695	2690	323
477	20250121	121100	156170805	2695	2695	2695	2695	10
478	20250121	121000	156143855	2695	2695	2695	2695	56
479	20250121	120900	155992935	2695	2695	2695	2695	0
480	20250121	120800	155992935	2695	2695	2695	2695	56
481	20250121	120700	155842015	2695	2695	2695	2695	0
482	20250121	120600	155842015	2695	2695	2695	2695	0
483	20250121	120500	155842015	2695	2695	2695	2695	0
484	20250121	120400	155842015	2695	2695	2695	2695	286
485	20250121	120300	155071245	2695	2695	2695	2695	0
486	20250121	120200	155071245	2695	2695	2695	2695	18
487	20250121	120100	155022735	2695	2695	2695	2695	240
488	20250121	120000	154375935	2695	2695	2695	2695	56
489	20250121	115900	154225015	2695	2695	2695	2695	7
490	20250121	115800	154206150	2695	2695	2695	2695	0
491	20250121	115700	154206150	2695	2695	2695	2695	0
492	20250121	115600	154206150	2695	2695	2695	2695	0
493	20250121	115500	154206150	2695	2695	2695	2695	66
494	20250121	115400	154028280	2690	2690	2690	2690	303
495	20250121	115300	153213210	2695	2695	2695	2695	394
496	20250121	115200	152151380	2690	2690	2690	2690	0
497	20250121	115100	152151380	2690	2690	2690	2690	303
498	20250121	115000	151336310	2690	2690	2690	2690	0
499	20250121	114900	151336310	2690	2690	2690	2690	0
500	20250121	114800	151336310	2690	2690	2690	2690	303
501	20250121	114700	150521240	2690	2690	2690	2690	0
502	20250121	114600	150521240	2690	2690	2690	2690	301
503	20250121	114500	149711550	2690	2690	2690	2690	4
504	20250121	114400	149700790	2690	2690	2690	2690	303
505	20250121	114300	148885720	2695	2695	2695	2695	0
506	20250121	114200	148885720	2695	2695	2695	2695	4
507	20250121	114100	148874940	2690	2690	2690	2690	1303
508	20250121	114000	145369870	2695	2695	2695	2695	2
509	20250121	113900	145364480	2695	2695	2695	2695	0
510	20250121	113800	145364480	2695	2695	2695	2695	0
511	20250121	113700	145364480	2695	2695	2695	2695	303
512	20250121	113600	144547895	2690	2690	2690	2690	1
513	20250121	113500	144545205	2700	2690	2700	2690	3
514	20250121	113400	144537115	2700	2685	2700	2685	307
515	20250121	113300	143709755	2700	2695	2700	2695	5
516	20250121	113200	143696275	2690	2690	2690	2690	0
517	20250121	113100	143696275	2690	2690	2690	2690	304
518	20250121	113000	142878515	2690	2690	2690	2690	0
519	20250121	112900	142878515	2690	2690	2690	2690	1
520	20250121	112800	142875825	2690	2690	2690	2690	0
521	20250121	112700	142875825	2690	2685	2690	2685	307
522	20250121	112600	142051510	2685	2685	2685	2685	5000
523	20250121	112500	128626510	2685	2685	2685	2685	799
524	20250121	112400	126481195	2685	2680	2685	2675	5900
525	20250121	112300	110649215	2685	2685	2685	2685	0
526	20250121	112200	110649215	2685	2685	2685	2685	0
527	20250121	112100	110649215	2685	2685	2685	2685	0
528	20250121	112000	110649215	2685	2685	2685	2685	5
529	20250121	111900	110635790	2685	2680	2685	2680	809
530	20250121	111800	108467540	2680	2680	2680	2680	1
531	20250121	111700	108464860	2680	2680	2680	2680	124
532	20250121	111600	108132540	2680	2680	2680	2680	0
533	20250121	111500	108132540	2680	2680	2680	2680	0
534	20250121	111400	108132540	2680	2680	2680	2680	0
535	20250121	111300	108132540	2680	2680	2680	2680	376
536	20250121	111200	107124860	2690	2690	2690	2690	0
537	20250121	111100	107124860	2690	2690	2690	2690	0
538	20250121	111000	107124860	2690	2690	2690	2690	0
539	20250121	110900	107124860	2690	2690	2690	2690	1
540	20250121	110800	107122170	2680	2685	2685	2680	2095
541	20250121	110700	101504655	2685	2685	2685	2685	0
542	20250121	110600	101504655	2685	2685	2685	2685	323
543	20250121	110500	100637400	2685	2685	2685	2685	0
544	20250121	110400	100637400	2685	2685	2685	2685	30
545	20250121	110300	100556850	2680	2685	2685	2680	1675
546	20250121	110200	96060080	2690	2690	2690	2690	2
547	20250121	110100	96054700	2690	2690	2690	2690	0
548	20250121	110000	96054700	2690	2690	2690	2690	690
549	20250121	105900	94198600	2695	2695	2695	2695	10
550	20250121	105800	94171650	2695	2695	2695	2695	243
551	20250121	105700	93516765	2695	2695	2695	2695	0
552	20250121	105600	93516765	2695	2695	2695	2695	179
553	20250121	105500	93034360	2695	2695	2695	2695	0
554	20250121	105400	93034360	2695	2695	2695	2695	0
555	20250121	105300	93034360	2695	2695	2695	2695	127
556	20250121	105200	92692095	2690	2690	2690	2690	0
557	20250121	105100	92692095	2690	2690	2690	2690	691
558	20250121	105000	90833305	2690	2690	2690	2690	138
559	20250121	104900	90462085	2690	2690	2690	2690	200
560	20250121	104800	89924085	2690	2690	2690	2690	500
561	20250121	104700	88579085	2695	2695	2695	2695	0
562	20250121	104600	88579085	2695	2695	2695	2690	322
563	20250121	104500	87712810	2695	2695	2695	2695	24
564	20250121	104400	87648130	2695	2695	2695	2695	21
565	20250121	104300	87591535	2695	2695	2695	2695	13
566	20250121	104200	87556500	2700	2700	2700	2700	0
567	20250121	104100	87556500	2700	2700	2700	2700	0
568	20250121	104000	87556500	2700	2700	2700	2700	3
569	20250121	103900	87548400	2695	2695	2695	2695	1
570	20250121	103800	87545705	2695	2695	2695	2695	2
571	20250121	103700	87540315	2695	2695	2695	2690	3017
572	20250121	103600	79416840	2700	2700	2700	2700	1028
573	20250121	103500	76641240	2700	2700	2700	2700	1054
574	20250121	103400	73795440	2700	2700	2700	2700	0
575	20250121	103300	73795440	2700	2700	2700	2700	170
576	20250121	103200	73336440	2695	2700	2700	2695	336
577	20250121	103100	72430755	2700	2700	2700	2700	68
578	20250121	103000	72247155	2700	2700	2700	2700	20
579	20250121	102900	72193155	2700	2700	2700	2700	3
580	20250121	102800	72185055	2700	2700	2700	2700	0
581	20250121	102700	72185055	2700	2700	2700	2700	0
582	20250121	102600	72185055	2700	2700	2700	2700	329
583	20250121	102500	71296755	2700	2700	2700	2700	27
584	20250121	102400	71223855	2705	2705	2705	2705	0
585	20250121	102300	71223855	2705	2705	2705	2705	10
586	20250121	102200	71196805	2700	2700	2700	2700	680
587	20250121	102100	69360805	2710	2710	2710	2710	0
588	20250121	102000	69360805	2710	2710	2710	2710	0
589	20250121	101900	69360805	2710	2710	2710	2710	0
590	20250121	101800	69360805	2710	2705	2710	2700	87
591	20250121	101700	69125850	2705	2705	2705	2705	290
592	20250121	101600	68341400	2705	2705	2705	2705	0
593	20250121	101500	68341400	2705	2705	2705	2705	0
594	20250121	101400	68341400	2705	2705	2705	2705	0
595	20250121	101300	68341400	2705	2710	2710	2705	783
596	20250121	101200	66223380	2710	2710	2710	2710	50
597	20250121	101100	66087880	2705	2705	2705	2705	0
598	20250121	101000	66087880	2705	2705	2705	2705	0
599	20250121	100900	66087880	2705	2705	2705	2705	128
600	20250121	100800	65741640	2725	2725	2725	2725	0
601	20250121	100700	65741640	2725	2725	2725	2725	20
602	20250121	100600	65687140	2705	2705	2705	2705	0
603	20250121	100500	65687140	2705	2700	2705	2700	899
604	20250121	100400	63256865	2705	2710	2710	2700	3882
605	20250121	100300	52761270	2710	2710	2710	2710	1719
606	20250121	100200	48102780	2710	2720	2720	2710	3816
607	20250121	100100	37744345	2730	2730	2730	2730	0
608	20250121	100000	37744345	2730	2730	2730	2730	0
609	20250121	095900	37744345	2730	2730	2730	2730	1
610	20250121	095800	37741615	2720	2735	2735	2720	6831
611	20250121	095700	19105115	2735	2735	2735	2735	0
612	20250121	095600	19105115	2735	2735	2735	2735	0
613	20250121	095500	19105115	2735	2735	2735	2735	1360
614	20250121	095400	15385515	2735	2735	2735	2735	333
615	20250121	095300	14474760	2735	2735	2735	2735	203
616	20250121	095200	13919555	2740	2740	2740	2740	1437
617	20250121	095100	9982175	2745	2745	2745	2745	0
618	20250121	095000	9982175	2745	2745	2745	2745	1123
619	20250121	094900	6899540	2750	2750	2750	2750	1041
620	20250121	094800	4036790	2765	2765	2765	2765	0
621	20250121	094700	4036790	2765	2765	2765	2765	0
622	20250121	094600	4036790	2765	2765	2765	2765	0
623	20250121	094500	4036790	2765	2755	2765	2755	309
624	20250121	094400	3185435	2765	2765	2765	2765	0
625	20250121	094300	3185435	2765	2755	2765	2750	301
626	20250121	094200	2357665	2755	2755	2755	2755	215
627	20250121	094100	1765340	2750	2760	2760	2750	116
628	20250121	094000	1445880	2760	2760	2760	2760	101
629	20250121	093900	1167120	2760	2760	2760	2760	1
630	20250121	093800	1164360	2765	2765	2765	2765	0
631	20250121	093700	1164360	2765	2765	2765	2765	0
632	20250121	093600	1164360	2765	2765	2765	2765	0
633	20250121	093500	1164360	2765	2765	2765	2765	1
634	20250121	093400	1161595	2765	2765	2765	2765	0
635	20250121	093300	1161595	2765	2765	2765	2765	0
636	20250121	093200	1161595	2765	2765	2765	2765	1
637	20250121	093100	1158830	2775	2775	2775	2775	0
638	20250121	093000	1158830	2775	2765	2775	2765	271
639	20250121	092900	409465	2765	2765	2765	2765	85
640	20250121	092800	174440	2765	2765	2765	2765	0
641	20250121	092700	174440	2765	2765	2765	2765	0
642	20250121	092600	174440	2765	2765	2765	2765	0
643	20250121	092500	174440	2765	2765	2765	2765	0
644	20250121	092400	174440	2765	2765	2765	2765	0
645	20250121	092300	174440	2765	2765	2765	2765	14
646	20250121	092200	135730	2770	2770	2770	2770	0
647	20250121	092100	135730	2770	2770	2770	2770	0
648	20250121	092000	135730	2770	2770	2770	2770	0
649	20250121	091900	135730	2770	2770	2770	2770	0
650	20250121	091800	135730	2770	2770	2770	2770	0
651	20250121	091700	135730	2770	2770	2770	2770	0
652	20250121	091600	135730	2770	2770	2770	2770	0
653	20250121	091500	135730	2770	2770	2770	2770	0
654	20250121	091400	135730	2770	2770	2770	2770	47
655	20250121	091300	5540	2770	2770	2770	2770	0
656	20250121	091200	5540	2770	2770	2770	2770	0
657	20250121	091100	5540	2770	2770	2770	2770	0
658	20250121	091000	5540	2770	2770	2770	2770	0
659	20250121	090900	5540	2770	2770	2770	2770	1
660	20250121	090800	2770	2770	2770	2770	2770	0
661	20250121	090700	2770	2770	2770	2770	2770	0
662	20250121	090600	2770	2770	2770	2770	2770	0
663	20250121	090500	2770	2770	2770	2770	2770	0
664	20250121	090400	2770	2770	2770	2770	2770	1
665	20250121	090300	0	2755	2755	2755	2755	0
666	20250121	090200	0	2755	2755	2755	2755	0
667	20250121	090100	0	2755	2755	2755	2755	0
668	20250121	090000	0	2755	2755	2755	2755	0