KissMeData/105550/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201100	218582950	2420	2420	2420	2420	655
3	20250113	201000	218582950	2420	2420	2420	2420	0
4	20250113	200900	218582950	2420	2420	2420	2420	0
5	20250113	200800	218582950	2420	2420	2420	2420	0
6	20250113	200700	218582950	2420	2420	2420	2420	0
7	20250113	200600	218582950	2420	2420	2420	2420	0
8	20250113	200500	218582950	2420	2420	2420	2420	0
9	20250113	200400	218582950	2420	2420	2420	2420	0
10	20250113	200300	218582950	2420	2420	2420	2420	0
11	20250113	200200	218582950	2420	2420	2420	2420	0
12	20250113	200100	218582950	2420	2420	2420	2420	0
13	20250113	200000	218582950	2420	2420	2420	2420	0
14	20250113	195900	218582950	2420	2420	2420	2420	0
15	20250113	195800	218582950	2420	2420	2420	2420	0
16	20250113	195700	218582950	2420	2420	2420	2420	0
17	20250113	195600	218582950	2420	2420	2420	2420	0
18	20250113	195500	218582950	2420	2420	2420	2420	0
19	20250113	195400	218582950	2420	2420	2420	2420	0
20	20250113	195300	218582950	2420	2420	2420	2420	0
21	20250113	195200	218582950	2420	2420	2420	2420	0
22	20250113	195100	218582950	2420	2420	2420	2420	0
23	20250113	195000	218582950	2420	2420	2420	2420	0
24	20250113	194900	218582950	2420	2420	2420	2420	0
25	20250113	194800	218582950	2420	2420	2420	2420	0
26	20250113	194700	218582950	2420	2420	2420	2420	0
27	20250113	194600	218582950	2420	2420	2420	2420	0
28	20250113	194500	218582950	2420	2420	2420	2420	0
29	20250113	194400	218582950	2420	2420	2420	2420	0
30	20250113	194300	218582950	2420	2420	2420	2420	0
31	20250113	194200	218582950	2420	2420	2420	2420	0
32	20250113	194100	218582950	2420	2420	2420	2420	655
33	20250113	194000	218582950	2420	2420	2420	2420	0
34	20250113	193900	218582950	2420	2420	2420	2420	0
35	20250113	193800	218582950	2420	2420	2420	2420	0
36	20250113	193700	218582950	2420	2420	2420	2420	0
37	20250113	193600	218582950	2420	2420	2420	2420	0
38	20250113	193500	218582950	2420	2420	2420	2420	0
39	20250113	193400	218582950	2420	2420	2420	2420	0
40	20250113	193300	218582950	2420	2420	2420	2420	0
41	20250113	193200	218582950	2420	2420	2420	2420	0
42	20250113	193100	218582950	2420	2420	2420	2420	0
43	20250113	193000	218582950	2420	2420	2420	2420	0
44	20250113	192900	218582950	2420	2420	2420	2420	0
45	20250113	192800	218582950	2420	2420	2420	2420	0
46	20250113	192700	218582950	2420	2420	2420	2420	0
47	20250113	192600	218582950	2420	2420	2420	2420	0
48	20250113	192500	218582950	2420	2420	2420	2420	0
49	20250113	192400	218582950	2420	2420	2420	2420	0
50	20250113	192300	218582950	2420	2420	2420	2420	0
51	20250113	192200	218582950	2420	2420	2420	2420	0
52	20250113	192100	218582950	2420	2420	2420	2420	0
53	20250113	192000	218582950	2420	2420	2420	2420	0
54	20250113	191900	218582950	2420	2420	2420	2420	0
55	20250113	191800	218582950	2420	2420	2420	2420	0
56	20250113	191700	218582950	2420	2420	2420	2420	0
57	20250113	191600	218582950	2420	2420	2420	2420	0
58	20250113	191500	218582950	2420	2420	2420	2420	0
59	20250113	191400	218582950	2420	2420	2420	2420	0
60	20250113	191300	218582950	2420	2420	2420	2420	0
61	20250113	191200	218582950	2420	2420	2420	2420	0
62	20250113	191100	218582950	2420	2420	2420	2420	655
63	20250113	191000	218582950	2420	2420	2420	2420	0
64	20250113	190900	218582950	2420	2420	2420	2420	0
65	20250113	190800	218582950	2420	2420	2420	2420	0
66	20250113	190700	218582950	2420	2420	2420	2420	0
67	20250113	190600	218582950	2420	2420	2420	2420	0
68	20250113	190500	218582950	2420	2420	2420	2420	0
69	20250113	190400	218582950	2420	2420	2420	2420	0
70	20250113	190300	218582950	2420	2420	2420	2420	0
71	20250113	190200	218582950	2420	2420	2420	2420	0
72	20250113	190100	218582950	2420	2420	2420	2420	0
73	20250113	190000	218582950	2420	2420	2420	2420	0
74	20250113	185900	218582950	2420	2420	2420	2420	0
75	20250113	185800	218582950	2420	2420	2420	2420	0
76	20250113	185700	218582950	2420	2420	2420	2420	0
77	20250113	185600	218582950	2420	2420	2420	2420	0
78	20250113	185500	218582950	2420	2420	2420	2420	0
79	20250113	185400	218582950	2420	2420	2420	2420	0
80	20250113	185300	218582950	2420	2420	2420	2420	0
81	20250113	185200	218582950	2420	2420	2420	2420	0
82	20250113	185100	218582950	2420	2420	2420	2420	0
83	20250113	185000	218582950	2420	2420	2420	2420	0
84	20250113	184900	218582950	2420	2420	2420	2420	0
85	20250113	184800	218582950	2420	2420	2420	2420	0
86	20250113	184700	218582950	2420	2420	2420	2420	0
87	20250113	184600	218582950	2420	2420	2420	2420	0
88	20250113	184500	218582950	2420	2420	2420	2420	0
89	20250113	184400	218582950	2420	2420	2420	2420	0
90	20250113	184300	218582950	2420	2420	2420	2420	0
91	20250113	184200	218582950	2420	2420	2420	2420	0
92	20250113	184100	218582950	2420	2420	2420	2420	655
93	20250113	184000	218582950	2420	2420	2420	2420	0
94	20250113	183900	218582950	2420	2420	2420	2420	0
95	20250113	183800	218582950	2420	2420	2420	2420	0
96	20250113	183700	218582950	2420	2420	2420	2420	0
97	20250113	183600	218582950	2420	2420	2420	2420	0
98	20250113	183500	218582950	2420	2420	2420	2420	0
99	20250113	183400	218582950	2420	2420	2420	2420	0
100	20250113	183300	218582950	2420	2420	2420	2420	0
101	20250113	183200	218582950	2420	2420	2420	2420	0
102	20250113	183100	218582950	2420	2420	2420	2420	0
103	20250113	183000	218582950	2420	2420	2420	2420	0
104	20250113	182900	218582950	2420	2420	2420	2420	0
105	20250113	182800	218582950	2420	2420	2420	2420	0
106	20250113	182700	218582950	2420	2420	2420	2420	0
107	20250113	182600	218582950	2420	2420	2420	2420	0
108	20250113	182500	218582950	2420	2420	2420	2420	0
109	20250113	182400	218582950	2420	2420	2420	2420	0
110	20250113	182300	218582950	2420	2420	2420	2420	0
111	20250113	182200	218582950	2420	2420	2420	2420	0
112	20250113	182100	218582950	2420	2420	2420	2420	0
113	20250113	182000	218582950	2420	2420	2420	2420	0
114	20250113	181900	218582950	2420	2420	2420	2420	0
115	20250113	181800	218582950	2420	2420	2420	2420	0
116	20250113	181700	218582950	2420	2420	2420	2420	0
117	20250113	181600	218582950	2420	2420	2420	2420	0
118	20250113	181500	218582950	2420	2420	2420	2420	0
119	20250113	181400	218582950	2420	2420	2420	2420	0
120	20250113	181300	218582950	2420	2420	2420	2420	0
121	20250113	181200	218582950	2420	2420	2420	2420	0
122	20250113	181100	218582950	2420	2420	2420	2420	655
123	20250113	181000	218582950	2420	2420	2420	2420	0
124	20250113	180900	218582950	2420	2420	2420	2420	0
125	20250113	180800	218582950	2420	2420	2420	2420	0
126	20250113	180700	218582950	2420	2420	2420	2420	0
127	20250113	180600	218582950	2420	2420	2420	2420	0
128	20250113	180500	218582950	2420	2420	2420	2420	0
129	20250113	180400	218582950	2420	2420	2420	2420	0
130	20250113	180300	218582950	2420	2420	2420	2420	0
131	20250113	180200	218582950	2420	2420	2420	2420	0
132	20250113	180100	218582950	2420	2420	2420	2420	0
133	20250113	180000	218582950	2420	2420	2420	2420	0
134	20250113	175900	218582950	2420	2420	2420	2420	0
135	20250113	175800	218582950	2420	2420	2420	2420	0
136	20250113	175700	218582950	2420	2420	2420	2420	0
137	20250113	175600	218582950	2420	2420	2420	2420	0
138	20250113	175500	218582950	2420	2420	2420	2420	0
139	20250113	175400	218582950	2420	2420	2420	2420	0
140	20250113	175300	218582950	2420	2420	2420	2420	0
141	20250113	175200	218582950	2420	2420	2420	2420	0
142	20250113	175100	218582950	2420	2420	2420	2420	0
143	20250113	175000	218582950	2420	2420	2420	2420	0
144	20250113	174900	218582950	2420	2420	2420	2420	0
145	20250113	174800	218582950	2420	2420	2420	2420	0
146	20250113	174700	218582950	2420	2420	2420	2420	0
147	20250113	174600	218582950	2420	2420	2420	2420	0
148	20250113	174500	218582950	2420	2420	2420	2420	0
149	20250113	174400	218582950	2420	2420	2420	2420	0
150	20250113	174300	218582950	2420	2420	2420	2420	0
151	20250113	174200	218582950	2420	2420	2420	2420	0
152	20250113	174100	218582950	2420	2420	2420	2420	655
153	20250113	174000	218582950	2420	2420	2420	2420	0
154	20250113	173900	218582950	2420	2420	2420	2420	0
155	20250113	173800	218582950	2420	2420	2420	2420	0
156	20250113	173700	218582950	2420	2420	2420	2420	0
157	20250113	173600	218582950	2420	2420	2420	2420	0
158	20250113	173500	218582950	2420	2420	2420	2420	0
159	20250113	173400	218582950	2420	2420	2420	2420	0
160	20250113	173300	218582950	2420	2420	2420	2420	0
161	20250113	173200	218582950	2420	2420	2420	2420	0
162	20250113	173100	218582950	2420	2420	2420	2420	0
163	20250113	173000	218582950	2420	2420	2420	2420	0
164	20250113	172900	218582950	2420	2420	2420	2420	0
165	20250113	172800	218582950	2420	2420	2420	2420	0
166	20250113	172700	218582950	2420	2420	2420	2420	0
167	20250113	172600	218582950	2420	2420	2420	2420	0
168	20250113	172500	218582950	2420	2420	2420	2420	0
169	20250113	172400	218582950	2420	2420	2420	2420	0
170	20250113	172300	218582950	2420	2420	2420	2420	0
171	20250113	172200	218582950	2420	2420	2420	2420	0
172	20250113	172100	218582950	2420	2420	2420	2420	0
173	20250113	172000	218582950	2420	2420	2420	2420	0
174	20250113	171900	218582950	2420	2420	2420	2420	0
175	20250113	171800	218582950	2420	2420	2420	2420	0
176	20250113	171700	218582950	2420	2420	2420	2420	0
177	20250113	171600	218582950	2420	2420	2420	2420	0
178	20250113	171500	218582950	2420	2420	2420	2420	0
179	20250113	171400	218582950	2420	2420	2420	2420	0
180	20250113	171300	218582950	2420	2420	2420	2420	0
181	20250113	171200	218582950	2420	2420	2420	2420	0
182	20250113	171100	218582950	2420	2420	2420	2420	655
183	20250113	171000	218582950	2420	2420	2420	2420	0
184	20250113	170900	218582950	2420	2420	2420	2420	0
185	20250113	170800	218582950	2420	2420	2420	2420	0
186	20250113	170700	218582950	2420	2420	2420	2420	0
187	20250113	170600	218582950	2420	2420	2420	2420	0
188	20250113	170500	218582950	2420	2420	2420	2420	0
189	20250113	170400	218582950	2420	2420	2420	2420	0
190	20250113	170300	218582950	2420	2420	2420	2420	0
191	20250113	170200	218582950	2420	2420	2420	2420	0
192	20250113	170100	218582950	2420	2420	2420	2420	0
193	20250113	170000	218582950	2420	2420	2420	2420	0
194	20250113	165900	218582950	2420	2420	2420	2420	0
195	20250113	165800	218582950	2420	2420	2420	2420	0
196	20250113	165700	218582950	2420	2420	2420	2420	0
197	20250113	165600	218582950	2420	2420	2420	2420	0
198	20250113	165500	218582950	2420	2420	2420	2420	0
199	20250113	165400	218582950	2420	2420	2420	2420	0
200	20250113	165300	218582950	2420	2420	2420	2420	0
201	20250113	165200	218582950	2420	2420	2420	2420	0
202	20250113	165100	218582950	2420	2420	2420	2420	0
203	20250113	165000	218582950	2420	2420	2420	2420	0
204	20250113	164900	218582950	2420	2420	2420	2420	0
205	20250113	164800	218582950	2420	2420	2420	2420	0
206	20250113	164700	218582950	2420	2420	2420	2420	0
207	20250113	164600	218582950	2420	2420	2420	2420	0
208	20250113	164500	218582950	2420	2420	2420	2420	0
209	20250113	164400	218582950	2420	2420	2420	2420	0
210	20250113	164300	218582950	2420	2420	2420	2420	0
211	20250113	164200	218582950	2420	2420	2420	2420	0
212	20250113	164100	218582950	2420	2420	2420	2420	655
213	20250113	164000	218582950	2420	2420	2420	2420	0
214	20250113	163900	218582950	2420	2420	2420	2420	0
215	20250113	163800	218582950	2420	2420	2420	2420	0
216	20250113	163700	218582950	2420	2420	2420	2420	0
217	20250113	163600	218582950	2420	2420	2420	2420	0
218	20250113	163500	218582950	2420	2420	2420	2420	0
219	20250113	163400	218582950	2420	2420	2420	2420	0
220	20250113	163300	218582950	2420	2420	2420	2420	0
221	20250113	163200	218582950	2420	2420	2420	2420	0
222	20250113	163100	218582950	2420	2420	2420	2420	0
223	20250113	163000	218582950	2420	2420	2420	2420	0
224	20250113	162900	218582950	2420	2420	2420	2420	0
225	20250113	162800	218582950	2420	2420	2420	2420	0
226	20250113	162700	218582950	2420	2420	2420	2420	0
227	20250113	162600	218582950	2420	2420	2420	2420	0
228	20250113	162500	218582950	2420	2420	2420	2420	0
229	20250113	162400	218582950	2420	2420	2420	2420	0
230	20250113	162300	218582950	2420	2420	2420	2420	0
231	20250113	162200	218582950	2420	2420	2420	2420	0
232	20250113	162100	218582950	2420	2420	2420	2420	0
233	20250113	162000	218582950	2420	2420	2420	2420	0
234	20250113	161900	218582950	2420	2420	2420	2420	0
235	20250113	161800	218582950	2420	2420	2420	2420	0
236	20250113	161700	218582950	2420	2420	2420	2420	0
237	20250113	161600	218582950	2420	2420	2420	2420	0
238	20250113	161500	218582950	2420	2420	2420	2420	0
239	20250113	161400	218582950	2420	2420	2420	2420	0
240	20250113	161300	218582950	2420	2420	2420	2420	0
241	20250113	161200	218582950	2420	2420	2420	2420	0
242	20250113	161100	218582950	2420	2420	2420	2420	655
243	20250113	161000	218582950	2420	2420	2420	2420	0
244	20250113	160900	218582950	2420	2420	2420	2420	0
245	20250113	160800	218582950	2420	2420	2420	2420	0
246	20250113	160700	218582950	2420	2420	2420	2420	0
247	20250113	160600	218582950	2420	2420	2420	2420	0
248	20250113	160500	218582950	2420	2420	2420	2420	0
249	20250113	160400	218582950	2420	2420	2420	2420	0
250	20250113	160300	218582950	2420	2420	2420	2420	0
251	20250113	160200	218582950	2420	2420	2420	2420	0
252	20250113	160100	218582950	2420	2420	2420	2420	0
253	20250113	160000	218582950	2420	2420	2420	2420	0
254	20250113	155900	218582950	2420	2420	2420	2420	0
255	20250113	155800	218582950	2420	2420	2420	2420	0
256	20250113	155700	218582950	2420	2420	2420	2420	0
257	20250113	155600	218582950	2420	2420	2420	2420	0
258	20250113	155500	218582950	2420	2420	2420	2420	0
259	20250113	155400	218582950	2420	2420	2420	2420	0
260	20250113	155300	218582950	2420	2420	2420	2420	0
261	20250113	155200	218582950	2420	2420	2420	2420	0
262	20250113	155100	218582950	2420	2420	2420	2420	0
263	20250113	155000	218582950	2420	2420	2420	2420	0
264	20250113	154900	218582950	2420	2420	2420	2420	0
265	20250113	154800	218582950	2420	2420	2420	2420	0
266	20250113	154700	218582950	2420	2420	2420	2420	0
267	20250113	154600	218582950	2420	2420	2420	2420	0
268	20250113	154500	218582950	2420	2420	2420	2420	0
269	20250113	154400	218582950	2420	2420	2420	2420	0
270	20250113	154300	218582950	2420	2420	2420	2420	0
271	20250113	154200	218582950	2420	2420	2420	2420	0
272	20250113	154100	218582950	2420	2420	2420	2420	655
273	20250113	154000	218582950	2420	2420	2420	2420	0
274	20250113	153900	218582950	2420	2420	2420	2420	0
275	20250113	153800	218582950	2420	2420	2420	2420	0
276	20250113	153700	218582950	2420	2420	2420	2420	0
277	20250113	153600	218582950	2420	2420	2420	2420	0
278	20250113	153500	218582950	2420	2420	2420	2420	0
279	20250113	153400	218582950	2420	2420	2420	2420	0
280	20250113	153300	218582950	2420	2420	2420	2420	0
281	20250113	153200	218582950	2420	2420	2420	2420	0
282	20250113	153100	218582950	2420	2420	2420	2420	0
283	20250113	153000	218582950	2420	2420	2420	2420	655
284	20250113	152900	216997850	2410	2410	2410	2410	0
285	20250113	152800	216997850	2410	2410	2410	2410	0
286	20250113	152700	216997850	2410	2410	2410	2410	0
287	20250113	152600	216997850	2410	2410	2410	2410	0
288	20250113	152500	216997850	2410	2410	2410	2410	0
289	20250113	152400	216997850	2410	2410	2410	2410	0
290	20250113	152300	216997850	2410	2410	2410	2410	0
291	20250113	152200	216997850	2410	2410	2410	2410	0
292	20250113	152100	216997850	2410	2410	2410	2410	0
293	20250113	152000	216997850	2410	2410	2410	2410	0
294	20250113	151900	216997850	2410	2420	2425	2410	159
295	20250113	151800	216612925	2420	2415	2420	2415	27
296	20250113	151700	216547665	2425	2420	2425	2420	31
297	20250113	151600	216472615	2425	2415	2425	2415	28
298	20250113	151500	216404935	2425	2420	2425	2420	3
299	20250113	151400	216397670	2425	2415	2425	2415	119
300	20250113	151300	216110065	2425	2420	2425	2420	121
301	20250113	151200	215817160	2420	2425	2425	2420	59
302	20250113	151100	215674315	2425	2425	2425	2420	45
303	20250113	151000	215565240	2425	2420	2425	2420	60
304	20250113	150900	215420030	2425	2425	2425	2425	0
305	20250113	150800	215420030	2425	2420	2425	2420	74
306	20250113	150700	215240935	2420	2420	2420	2420	3
307	20250113	150600	215233675	2420	2420	2420	2420	10
308	20250113	150500	215209475	2420	2415	2425	2415	202
309	20250113	150400	214720805	2410	2410	2420	2410	72
310	20250113	150300	214546950	2420	2420	2420	2420	0
311	20250113	150200	214546950	2420	2415	2420	2410	172
312	20250113	150100	214131595	2410	2410	2410	2410	0
313	20250113	150000	214131595	2410	2410	2410	2410	2
314	20250113	145900	214126775	2415	2415	2415	2410	30
315	20250113	145800	214054390	2415	2410	2415	2410	43
316	20250113	145700	213950730	2410	2410	2410	2410	0
317	20250113	145600	213950730	2410	2410	2410	2410	32
318	20250113	145500	213873610	2420	2410	2420	2410	10
319	20250113	145400	213849500	2420	2415	2420	2410	165
320	20250113	145300	213451055	2410	2415	2415	2400	25
321	20250113	145200	213390865	2410	2410	2410	2410	72
322	20250113	145100	213217345	2410	2410	2410	2410	32
323	20250113	145000	213140225	2410	2410	2410	2410	109
324	20250113	144900	212877535	2410	2415	2415	2405	152
325	20250113	144800	212511245	2415	2410	2415	2410	42
326	20250113	144700	212410005	2405	2405	2405	2405	1
327	20250113	144600	212407600	2405	2405	2405	2405	66
328	20250113	144500	212248870	2400	2400	2400	2400	45
329	20250113	144400	212140870	2395	2395	2395	2395	76
330	20250113	144300	211958850	2395	2395	2395	2395	6
331	20250113	144200	211944480	2415	2415	2415	2415	0
332	20250113	144100	211944480	2415	2415	2415	2415	0
333	20250113	144000	211944480	2415	2400	2415	2400	265
334	20250113	143900	211305915	2395	2395	2395	2395	51
335	20250113	143800	211183770	2400	2400	2400	2400	5
336	20250113	143700	211171770	2400	2400	2400	2400	0
337	20250113	143600	211171770	2400	2400	2400	2400	71
338	20250113	143500	211001370	2400	2400	2400	2400	205
339	20250113	143400	210509370	2400	2400	2400	2400	0
340	20250113	143300	210509370	2400	2400	2400	2400	33
341	20250113	143200	210430170	2400	2400	2400	2400	101
342	20250113	143100	210187770	2400	2400	2400	2400	1
343	20250113	143000	210185370	2400	2400	2400	2400	9
344	20250113	142900	210163770	2400	2400	2400	2400	100
345	20250113	142800	209923770	2415	2400	2415	2400	83
346	20250113	142700	209724285	2415	2400	2420	2395	1298
347	20250113	142600	206608915	2405	2405	2420	2405	166
348	20250113	142500	206209550	2405	2405	2420	2405	123
349	20250113	142400	205913520	2405	2420	2420	2405	91
350	20250113	142300	205694470	2420	2405	2420	2400	97
351	20250113	142200	205461040	2405	2420	2420	2405	52
352	20250113	142100	205335730	2420	2415	2420	2410	67
353	20250113	142000	205174025	2415	2410	2415	2410	19
354	20250113	141900	205128180	2420	2420	2420	2420	0
355	20250113	141800	205128180	2420	2420	2420	2420	0
356	20250113	141700	205128180	2420	2420	2420	2420	0
357	20250113	141600	205128180	2420	2420	2420	2420	0
358	20250113	141500	205128180	2420	2420	2420	2420	0
359	20250113	141400	205128180	2420	2420	2420	2420	1
360	20250113	141300	205125760	2410	2410	2410	2410	39
361	20250113	141200	205031770	2410	2410	2410	2410	0
362	20250113	141100	205031770	2410	2410	2410	2410	1
363	20250113	141000	205029360	2415	2415	2415	2415	0
364	20250113	140900	205029360	2415	2415	2415	2415	0
365	20250113	140800	205029360	2415	2415	2415	2415	0
366	20250113	140700	205029360	2415	2415	2415	2415	25
367	20250113	140600	204968985	2420	2420	2420	2420	0
368	20250113	140500	204968985	2420	2420	2420	2420	74
369	20250113	140400	204789905	2420	2420	2420	2420	0
370	20250113	140300	204789905	2420	2420	2420	2420	1
371	20250113	140200	204787485	2415	2415	2415	2415	26
372	20250113	140100	204724695	2420	2420	2420	2420	2
373	20250113	140000	204719855	2415	2415	2415	2415	0
374	20250113	135900	204719855	2415	2415	2415	2415	0
375	20250113	135800	204719855	2415	2415	2415	2415	28
376	20250113	135700	204652235	2415	2415	2415	2415	3
377	20250113	135600	204644990	2420	2420	2420	2420	0
378	20250113	135500	204644990	2420	2420	2420	2420	2
379	20250113	135400	204640150	2415	2415	2415	2415	0
380	20250113	135300	204640150	2415	2415	2415	2415	26
381	20250113	135200	204577360	2420	2420	2420	2420	0
382	20250113	135100	204577360	2420	2420	2420	2420	0
383	20250113	135000	204577360	2420	2420	2420	2420	902
384	20250113	134900	202394520	2420	2405	2420	2400	26031
385	20250113	134800	139798070	2410	2420	2420	2410	187
386	20250113	134700	139347140	2420	2415	2420	2415	29
387	20250113	134600	139277100	2420	2420	2420	2420	0
388	20250113	134500	139277100	2420	2420	2420	2420	0
389	20250113	134400	139277100	2420	2420	2420	2420	0
390	20250113	134300	139277100	2420	2415	2420	2415	32
391	20250113	134200	139199805	2420	2420	2420	2420	0
392	20250113	134100	139199805	2420	2420	2420	2420	41
393	20250113	134000	139100585	2420	2420	2420	2420	8
394	20250113	133900	139081225	2415	2415	2415	2415	30
395	20250113	133800	139008775	2410	2410	2410	2410	0
396	20250113	133700	139008775	2410	2410	2410	2410	0
397	20250113	133600	139008775	2410	2410	2410	2410	11
398	20250113	133500	138982265	2405	2405	2405	2405	0
399	20250113	133400	138982265	2405	2405	2405	2405	29
400	20250113	133300	138912520	2415	2415	2415	2415	0
401	20250113	133200	138912520	2415	2415	2415	2415	0
402	20250113	133100	138912520	2415	2415	2415	2415	0
403	20250113	133000	138912520	2415	2415	2415	2415	0
404	20250113	132900	138912520	2415	2415	2415	2415	0
405	20250113	132800	138912520	2415	2415	2415	2415	4049
406	20250113	132700	129134185	2410	2405	2415	2405	56
407	20250113	132600	128999205	2410	2410	2410	2410	0
408	20250113	132500	128999205	2410	2410	2410	2410	5
409	20250113	132400	128987155	2420	2420	2420	2420	0
410	20250113	132300	128987155	2420	2415	2420	2415	35
411	20250113	132200	128902625	2415	2415	2415	2415	1
412	20250113	132100	128900210	2415	2415	2415	2415	4155
413	20250113	132000	118865885	2415	2415	2415	2415	1
414	20250113	131900	118863470	2415	2405	2415	2405	76
415	20250113	131800	118680660	2410	2410	2410	2410	0
416	20250113	131700	118680660	2410	2410	2410	2410	1
417	20250113	131600	118678250	2410	2410	2410	2410	5
418	20250113	131500	118666200	2415	2415	2415	2415	1
419	20250113	131400	118663785	2415	2410	2415	2410	49
420	20250113	131300	118545650	2415	2415	2415	2415	0
421	20250113	131200	118545650	2415	2415	2415	2415	0
422	20250113	131100	118545650	2415	2415	2415	2415	0
423	20250113	131000	118545650	2415	2405	2415	2405	213
424	20250113	130900	118033350	2405	2405	2405	2405	0
425	20250113	130800	118033350	2405	2405	2405	2405	0
426	20250113	130700	118033350	2405	2405	2405	2405	18
427	20250113	130600	117990060	2405	2400	2405	2400	629
428	20250113	130500	116479940	2400	2400	2400	2400	91
429	20250113	130400	116261540	2400	2400	2400	2400	1
430	20250113	130300	116259140	2395	2390	2395	2390	57
431	20250113	130200	116122660	2395	2395	2395	2395	0
432	20250113	130100	116122660	2395	2400	2400	2395	1304
433	20250113	130000	112999005	2410	2400	2410	2400	105
434	20250113	125900	112746925	2410	2410	2410	2410	0
435	20250113	125800	112746925	2410	2400	2410	2400	129
436	20250113	125700	112437315	2400	2395	2400	2395	2
437	20250113	125600	112432520	2400	2405	2405	2400	6888
438	20250113	125500	95899315	2420	2415	2420	2415	34
439	20250113	125400	95817195	2405	2405	2405	2405	0
440	20250113	125300	95817195	2405	2405	2405	2405	23
441	20250113	125200	95761880	2405	2410	2410	2405	109
442	20250113	125100	95499230	2410	2410	2410	2410	0
443	20250113	125000	95499230	2410	2410	2410	2410	0
444	20250113	124900	95499230	2410	2410	2410	2410	14
445	20250113	124800	95465490	2410	2405	2410	2405	12
446	20250113	124700	95436595	2405	2405	2405	2405	5
447	20250113	124600	95424570	2405	2405	2405	2405	5
448	20250113	124500	95412545	2415	2415	2415	2405	8
449	20250113	124400	95393275	2405	2405	2405	2405	105
450	20250113	124300	95140750	2410	2410	2410	2410	0
451	20250113	124200	95140750	2410	2410	2410	2410	10
452	20250113	124100	95116650	2415	2415	2415	2415	0
453	20250113	124000	95116650	2415	2410	2415	2410	179
454	20250113	123900	94685250	2415	2415	2415	2415	0
455	20250113	123800	94685250	2415	2415	2415	2415	0
456	20250113	123700	94685250	2415	2410	2415	2410	6
457	20250113	123600	94670775	2420	2405	2420	2405	58
458	20250113	123500	94531025	2405	2405	2405	2405	399
459	20250113	123400	93571430	2405	2405	2405	2405	10
460	20250113	123300	93547380	2410	2415	2420	2410	5
461	20250113	123200	93535310	2405	2415	2415	2405	9290
462	20250113	123100	71191980	2415	2415	2415	2415	4
463	20250113	123000	71182320	2415	2410	2415	2410	24
464	20250113	122900	71124470	2420	2415	2420	2415	2
465	20250113	122800	71119635	2420	2420	2420	2420	1
466	20250113	122700	71117215	2430	2425	2430	2425	2
467	20250113	122600	71112360	2430	2425	2430	2425	2
468	20250113	122500	71107505	2430	2430	2430	2430	0
469	20250113	122400	71107505	2430	2415	2435	2415	43
470	20250113	122300	71003340	2415	2415	2415	2415	5
471	20250113	122200	70991265	2410	2410	2410	2410	0
472	20250113	122100	70991265	2410	2410	2410	2410	0
473	20250113	122000	70991265	2410	2410	2410	2410	23
474	20250113	121900	70935835	2410	2410	2410	2410	5
475	20250113	121800	70923785	2420	2420	2420	2420	10
476	20250113	121700	70899585	2420	2420	2420	2420	0
477	20250113	121600	70899585	2420	2420	2420	2420	0
478	20250113	121500	70899585	2420	2420	2420	2420	1
479	20250113	121400	70897165	2410	2410	2410	2410	26
480	20250113	121300	70834505	2420	2420	2420	2420	0
481	20250113	121200	70834505	2420	2420	2425	2410	8
482	20250113	121100	70815180	2425	2425	2425	2425	0
483	20250113	121000	70815180	2425	2425	2425	2425	0
484	20250113	120900	70815180	2425	2425	2425	2425	10
485	20250113	120800	70790930	2435	2435	2435	2435	0
486	20250113	120700	70790930	2435	2435	2435	2435	100
487	20250113	120600	70547430	2435	2435	2435	2435	0
488	20250113	120500	70547430	2435	2435	2435	2435	66
489	20250113	120400	70386720	2435	2415	2435	2415	902
490	20250113	120300	68202670	2410	2410	2410	2410	0
491	20250113	120200	68202670	2410	2410	2410	2410	0
492	20250113	120100	68202670	2410	2410	2410	2410	0
493	20250113	120000	68202670	2410	2410	2410	2410	21
494	20250113	115900	68152060	2410	2410	2410	2410	0
495	20250113	115800	68152060	2410	2410	2410	2410	0
496	20250113	115700	68152060	2410	2410	2410	2410	0
497	20250113	115600	68152060	2410	2410	2410	2410	23
498	20250113	115500	68096630	2410	2410	2410	2410	6
499	20250113	115400	68082170	2410	2410	2410	2410	7
500	20250113	115300	68065300	2410	2410	2410	2410	0
501	20250113	115200	68065300	2410	2410	2410	2410	0
502	20250113	115100	68065300	2410	2410	2410	2410	0
503	20250113	115000	68065300	2410	2410	2410	2410	0
504	20250113	114900	68065300	2410	2410	2410	2410	23
505	20250113	114800	68009870	2410	2410	2410	2410	8
506	20250113	114700	67990590	2415	2415	2415	2415	3
507	20250113	114600	67983345	2410	2415	2415	2410	5
508	20250113	114500	67971290	2420	2420	2420	2420	1
509	20250113	114400	67968870	2410	2410	2410	2410	0
510	20250113	114300	67968870	2410	2410	2410	2410	0
511	20250113	114200	67968870	2410	2410	2410	2410	84
512	20250113	114100	67766430	2410	2415	2415	2410	25
513	20250113	114000	67706175	2420	2420	2420	2420	0
514	20250113	113900	67706175	2420	2420	2420	2420	5
515	20250113	113800	67694075	2420	2420	2420	2420	3
516	20250113	113700	67686815	2420	2420	2420	2420	0
517	20250113	113600	67686815	2420	2420	2420	2420	2
518	20250113	113500	67681975	2420	2420	2420	2420	72
519	20250113	113400	67507735	2420	2420	2420	2420	0
520	20250113	113300	67507735	2420	2420	2420	2420	0
521	20250113	113200	67507735	2420	2420	2420	2420	0
522	20250113	113100	67507735	2420	2420	2420	2420	0
523	20250113	113000	67507735	2420	2410	2420	2410	37
524	20250113	112900	67418455	2415	2415	2415	2415	2
525	20250113	112800	67413625	2415	2415	2415	2415	0
526	20250113	112700	67413625	2415	2415	2415	2415	1
527	20250113	112600	67411210	2425	2425	2425	2425	0
528	20250113	112500	67411210	2425	2425	2425	2425	0
529	20250113	112400	67411210	2425	2425	2425	2425	10
530	20250113	112300	67386960	2425	2420	2425	2420	24
531	20250113	112200	67328835	2425	2415	2425	2415	47
532	20250113	112100	67215245	2420	2410	2420	2410	35
533	20250113	112000	67130885	2420	2410	2420	2410	51
534	20250113	111900	67007965	2430	2430	2430	2430	0
535	20250113	111800	67007965	2430	2430	2430	2430	0
536	20250113	111700	67007965	2430	2420	2430	2420	45
537	20250113	111600	66899005	2415	2415	2415	2415	1
538	20250113	111500	66896590	2430	2430	2430	2420	5
539	20250113	111400	66884450	2430	2410	2430	2410	33
540	20250113	111300	66804900	2410	2410	2410	2410	11
541	20250113	111200	66778390	2430	2430	2430	2430	1
542	20250113	111100	66775960	2410	2420	2420	2410	1740
543	20250113	111000	62574375	2435	2435	2435	2435	0
544	20250113	110900	62574375	2435	2435	2435	2435	0
545	20250113	110800	62574375	2435	2435	2435	2435	0
546	20250113	110700	62574375	2435	2435	2435	2435	0
547	20250113	110600	62574375	2435	2435	2435	2435	0
548	20250113	110500	62574375	2435	2435	2435	2435	71
549	20250113	110400	62401490	2435	2435	2435	2435	0
550	20250113	110300	62401490	2435	2435	2435	2435	2
551	20250113	110200	62396620	2420	2420	2420	2420	0
552	20250113	110100	62396620	2420	2435	2435	2420	3
553	20250113	110000	62389330	2420	2420	2420	2420	0
554	20250113	105900	62389330	2420	2420	2420	2420	0
555	20250113	105800	62389330	2420	2420	2420	2420	0
556	20250113	105700	62389330	2420	2420	2420	2420	0
557	20250113	105600	62389330	2420	2420	2420	2420	1248
558	20250113	105500	59369170	2435	2425	2435	2420	1621
559	20250113	105400	55446120	2435	2435	2435	2435	5
560	20250113	105300	55433945	2430	2430	2435	2425	46
561	20250113	105200	55322155	2425	2425	2425	2425	2
562	20250113	105100	55317305	2420	2420	2420	2420	1
563	20250113	105000	55314885	2420	2420	2420	2420	0
564	20250113	104900	55314885	2420	2420	2420	2420	0
565	20250113	104800	55314885	2420	2420	2420	2420	0
566	20250113	104700	55314885	2420	2420	2420	2420	2
567	20250113	104600	55310045	2420	2420	2420	2420	0
568	20250113	104500	55310045	2420	2420	2420	2420	2
569	20250113	104400	55305205	2425	2430	2430	2425	748
570	20250113	104300	53491255	2440	2440	2440	2440	0
571	20250113	104200	53491255	2440	2440	2440	2440	0
572	20250113	104100	53491255	2440	2440	2440	2440	0
573	20250113	104000	53491255	2440	2440	2440	2440	0
574	20250113	103900	53491255	2440	2440	2440	2440	0
575	20250113	103800	53491255	2440	2430	2440	2430	135
576	20250113	103700	53161955	2440	2440	2440	2440	0
577	20250113	103600	53161955	2440	2440	2440	2440	69
578	20250113	103500	52993595	2440	2440	2440	2440	140
579	20250113	103400	52651995	2440	2440	2440	2440	0
580	20250113	103300	52651995	2440	2440	2440	2440	0
581	20250113	103200	52651995	2440	2440	2440	2440	0
582	20250113	103100	52651995	2440	2435	2440	2430	7
583	20250113	103000	52634930	2440	2440	2440	2440	1
584	20250113	102900	52632490	2440	2440	2440	2440	2
585	20250113	102800	52627610	2440	2435	2445	2425	6216
586	20250113	102700	37526410	2445	2445	2445	2445	0
587	20250113	102600	37526410	2445	2440	2445	2440	12
588	20250113	102500	37497125	2440	2440	2440	2440	0
589	20250113	102400	37497125	2440	2440	2440	2440	0
590	20250113	102300	37497125	2440	2440	2440	2440	0
591	20250113	102200	37497125	2440	2440	2440	2440	0
592	20250113	102100	37497125	2440	2440	2440	2440	0
593	20250113	102000	37497125	2440	2440	2440	2440	0
594	20250113	101900	37497125	2440	2445	2445	2440	10
595	20250113	101800	37472700	2445	2445	2445	2440	4
596	20250113	101700	37462925	2445	2440	2445	2425	2429
597	20250113	101600	31567365	2450	2450	2450	2450	0
598	20250113	101500	31567365	2450	2450	2450	2450	0
599	20250113	101400	31567365	2450	2450	2450	2450	0
600	20250113	101300	31567365	2450	2450	2450	2450	0
601	20250113	101200	31567365	2450	2450	2450	2450	0
602	20250113	101100	31567365	2450	2450	2450	2450	0
603	20250113	101000	31567365	2450	2450	2450	2450	1
604	20250113	100900	31564915	2455	2455	2455	2455	0
605	20250113	100800	31564915	2455	2455	2455	2455	0
606	20250113	100700	31564915	2455	2455	2455	2455	0
607	20250113	100600	31564915	2455	2445	2455	2445	168
608	20250113	100500	31153700	2445	2445	2445	2445	2
609	20250113	100400	31148810	2440	2440	2440	2440	4
610	20250113	100300	31139050	2445	2445	2445	2445	0
611	20250113	100200	31139050	2445	2445	2445	2445	0
612	20250113	100100	31139050	2445	2445	2445	2445	1
613	20250113	100000	31136605	2445	2445	2445	2445	0
614	20250113	095900	31136605	2445	2445	2445	2445	0
615	20250113	095800	31136605	2445	2445	2445	2445	3
616	20250113	095700	31129270	2445	2445	2445	2445	0
617	20250113	095600	31129270	2445	2445	2445	2445	0
618	20250113	095500	31129270	2445	2445	2445	2445	0
619	20250113	095400	31129270	2445	2445	2445	2445	0
620	20250113	095300	31129270	2445	2445	2445	2445	1
621	20250113	095200	31126825	2445	2445	2445	2445	0
622	20250113	095100	31126825	2445	2445	2445	2445	1
623	20250113	095000	31124380	2445	2455	2455	2445	44
624	20250113	094900	31016430	2445	2445	2445	2445	12
625	20250113	094800	30987090	2445	2450	2455	2440	494
626	20250113	094700	29781600	2450	2450	2455	2440	30
627	20250113	094600	29708335	2450	2450	2450	2450	4
628	20250113	094500	29698535	2455	2445	2455	2445	16
629	20250113	094400	29659375	2450	2450	2450	2450	4
630	20250113	094300	29649575	2460	2460	2460	2460	0
631	20250113	094200	29649575	2460	2450	2460	2450	4
632	20250113	094100	29639765	2460	2460	2460	2460	0
633	20250113	094000	29639765	2460	2460	2460	2460	0
634	20250113	093900	29639765	2460	2460	2460	2460	1
635	20250113	093800	29637305	2460	2460	2460	2460	0
636	20250113	093700	29637305	2460	2460	2465	2450	450
637	20250113	093600	28534395	2460	2460	2465	2460	143
638	20250113	093500	28182610	2465	2465	2465	2465	15
639	20250113	093400	28145635	2465	2465	2465	2465	10
640	20250113	093300	28120985	2465	2465	2465	2465	0
641	20250113	093200	28120985	2465	2465	2465	2465	353
642	20250113	093100	27250840	2465	2460	2465	2460	61
643	20250113	093000	27100755	2465	2455	2465	2455	1006
644	20250113	092900	24627315	2460	2460	2460	2460	0
645	20250113	092800	24627315	2460	2460	2460	2460	0
646	20250113	092700	24627315	2460	2460	2460	2460	0
647	20250113	092600	24627315	2460	2460	2460	2440	658
648	20250113	092500	23020615	2465	2455	2475	2445	244
649	20250113	092400	22423695	2480	2440	2485	2440	1412
650	20250113	092300	18957180	2440	2435	2440	2435	271
651	20250113	092200	18297265	2435	2435	2435	2435	206
652	20250113	092100	17795655	2435	2435	2435	2435	0
653	20250113	092000	17795655	2435	2435	2435	2435	0
654	20250113	091900	17795655	2435	2435	2435	2435	0
655	20250113	091800	17795655	2435	2435	2435	2435	0
656	20250113	091700	17795655	2435	2435	2435	2435	0
657	20250113	091600	17795655	2435	2435	2435	2435	1
658	20250113	091500	17793220	2400	2430	2430	2400	2465
659	20250113	091400	11848815	2435	2435	2435	2435	0
660	20250113	091300	11848815	2435	2435	2435	2435	990
661	20250113	091200	9438165	2440	2435	2440	2435	501
662	20250113	091100	8218225	2435	2435	2435	2435	0
663	20250113	091000	8218225	2435	2435	2435	2435	25
664	20250113	090900	8157350	2435	2435	2435	2435	1
665	20250113	090800	8154915	2435	2435	2435	2435	0
666	20250113	090700	8154915	2435	2435	2435	2435	32
667	20250113	090600	8076995	2435	2435	2435	2435	0
668	20250113	090500	8076995	2435	2435	2435	2435	0
669	20250113	090400	8076995	2435	2435	2435	2435	1
670	20250113	090300	8074560	2425	2425	2425	2425	0
671	20250113	090200	8074560	2425	2425	2425	2425	127
672	20250113	090100	7766585	2425	2425	2425	2425	0
673	20250113	090000	7766585	2425	2435	2435	2425	3190