KissMeData/263700/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205900	72465930	2550	2550	2550	2550	822
3	20250114	205800	72465930	2550	2550	2550	2550	0
4	20250114	205700	72465930	2550	2550	2550	2550	0
5	20250114	205600	72465930	2550	2550	2550	2550	0
6	20250114	205500	72465930	2550	2550	2550	2550	0
7	20250114	205400	72465930	2550	2550	2550	2550	0
8	20250114	205300	72465930	2550	2550	2550	2550	0
9	20250114	205200	72465930	2550	2550	2550	2550	0
10	20250114	205100	72465930	2550	2550	2550	2550	0
11	20250114	205000	72465930	2550	2550	2550	2550	0
12	20250114	204900	72465930	2550	2550	2550	2550	0
13	20250114	204800	72465930	2550	2550	2550	2550	0
14	20250114	204700	72465930	2550	2550	2550	2550	0
15	20250114	204600	72465930	2550	2550	2550	2550	0
16	20250114	204500	72465930	2550	2550	2550	2550	0
17	20250114	204400	72465930	2550	2550	2550	2550	0
18	20250114	204300	72465930	2550	2550	2550	2550	0
19	20250114	204200	72465930	2550	2550	2550	2550	0
20	20250114	204100	72465930	2550	2550	2550	2550	0
21	20250114	204000	72465930	2550	2550	2550	2550	0
22	20250114	203900	72465930	2550	2550	2550	2550	0
23	20250114	203800	72465930	2550	2550	2550	2550	0
24	20250114	203700	72465930	2550	2550	2550	2550	0
25	20250114	203600	72465930	2550	2550	2550	2550	0
26	20250114	203500	72465930	2550	2550	2550	2550	0
27	20250114	203400	72465930	2550	2550	2550	2550	0
28	20250114	203300	72465930	2550	2550	2550	2550	0
29	20250114	203200	72465930	2550	2550	2550	2550	0
30	20250114	203100	72465930	2550	2550	2550	2550	0
31	20250114	203000	72465930	2550	2550	2550	2550	0
32	20250114	202900	72465930	2550	2550	2550	2550	822
33	20250114	202800	72465930	2550	2550	2550	2550	0
34	20250114	202700	72465930	2550	2550	2550	2550	0
35	20250114	202600	72465930	2550	2550	2550	2550	0
36	20250114	202500	72465930	2550	2550	2550	2550	0
37	20250114	202400	72465930	2550	2550	2550	2550	0
38	20250114	202300	72465930	2550	2550	2550	2550	0
39	20250114	202200	72465930	2550	2550	2550	2550	0
40	20250114	202100	72465930	2550	2550	2550	2550	0
41	20250114	202000	72465930	2550	2550	2550	2550	0
42	20250114	201900	72465930	2550	2550	2550	2550	0
43	20250114	201800	72465930	2550	2550	2550	2550	0
44	20250114	201700	72465930	2550	2550	2550	2550	0
45	20250114	201600	72465930	2550	2550	2550	2550	0
46	20250114	201500	72465930	2550	2550	2550	2550	0
47	20250114	201400	72465930	2550	2550	2550	2550	0
48	20250114	201300	72465930	2550	2550	2550	2550	0
49	20250114	201200	72465930	2550	2550	2550	2550	0
50	20250114	201100	72465930	2550	2550	2550	2550	0
51	20250114	201000	72465930	2550	2550	2550	2550	0
52	20250114	200900	72465930	2550	2550	2550	2550	0
53	20250114	200800	72465930	2550	2550	2550	2550	0
54	20250114	200700	72465930	2550	2550	2550	2550	0
55	20250114	200600	72465930	2550	2550	2550	2550	0
56	20250114	200500	72465930	2550	2550	2550	2550	0
57	20250114	200400	72465930	2550	2550	2550	2550	0
58	20250114	200300	72465930	2550	2550	2550	2550	0
59	20250114	200200	72465930	2550	2550	2550	2550	0
60	20250114	200100	72465930	2550	2550	2550	2550	0
61	20250114	200000	72465930	2550	2550	2550	2550	0
62	20250114	195900	72465930	2550	2550	2550	2550	822
63	20250114	195800	72465930	2550	2550	2550	2550	0
64	20250114	195700	72465930	2550	2550	2550	2550	0
65	20250114	195600	72465930	2550	2550	2550	2550	0
66	20250114	195500	72465930	2550	2550	2550	2550	0
67	20250114	195400	72465930	2550	2550	2550	2550	0
68	20250114	195300	72465930	2550	2550	2550	2550	0
69	20250114	195200	72465930	2550	2550	2550	2550	0
70	20250114	195100	72465930	2550	2550	2550	2550	0
71	20250114	195000	72465930	2550	2550	2550	2550	0
72	20250114	194900	72465930	2550	2550	2550	2550	0
73	20250114	194800	72465930	2550	2550	2550	2550	0
74	20250114	194700	72465930	2550	2550	2550	2550	0
75	20250114	194600	72465930	2550	2550	2550	2550	0
76	20250114	194500	72465930	2550	2550	2550	2550	0
77	20250114	194400	72465930	2550	2550	2550	2550	0
78	20250114	194300	72465930	2550	2550	2550	2550	0
79	20250114	194200	72465930	2550	2550	2550	2550	0
80	20250114	194100	72465930	2550	2550	2550	2550	0
81	20250114	194000	72465930	2550	2550	2550	2550	0
82	20250114	193900	72465930	2550	2550	2550	2550	0
83	20250114	193800	72465930	2550	2550	2550	2550	0
84	20250114	193700	72465930	2550	2550	2550	2550	0
85	20250114	193600	72465930	2550	2550	2550	2550	0
86	20250114	193500	72465930	2550	2550	2550	2550	0
87	20250114	193400	72465930	2550	2550	2550	2550	0
88	20250114	193300	72465930	2550	2550	2550	2550	0
89	20250114	193200	72465930	2550	2550	2550	2550	0
90	20250114	193100	72465930	2550	2550	2550	2550	0
91	20250114	193000	72465930	2550	2550	2550	2550	0
92	20250114	192900	72465930	2550	2550	2550	2550	822
93	20250114	192800	72465930	2550	2550	2550	2550	0
94	20250114	192700	72465930	2550	2550	2550	2550	0
95	20250114	192600	72465930	2550	2550	2550	2550	0
96	20250114	192500	72465930	2550	2550	2550	2550	0
97	20250114	192400	72465930	2550	2550	2550	2550	0
98	20250114	192300	72465930	2550	2550	2550	2550	0
99	20250114	192200	72465930	2550	2550	2550	2550	0
100	20250114	192100	72465930	2550	2550	2550	2550	0
101	20250114	192000	72465930	2550	2550	2550	2550	0
102	20250114	191900	72465930	2550	2550	2550	2550	0
103	20250114	191800	72465930	2550	2550	2550	2550	0
104	20250114	191700	72465930	2550	2550	2550	2550	0
105	20250114	191600	72465930	2550	2550	2550	2550	0
106	20250114	191500	72465930	2550	2550	2550	2550	0
107	20250114	191400	72465930	2550	2550	2550	2550	0
108	20250114	191300	72465930	2550	2550	2550	2550	0
109	20250114	191200	72465930	2550	2550	2550	2550	0
110	20250114	191100	72465930	2550	2550	2550	2550	0
111	20250114	191000	72465930	2550	2550	2550	2550	0
112	20250114	190900	72465930	2550	2550	2550	2550	0
113	20250114	190800	72465930	2550	2550	2550	2550	0
114	20250114	190700	72465930	2550	2550	2550	2550	0
115	20250114	190600	72465930	2550	2550	2550	2550	0
116	20250114	190500	72465930	2550	2550	2550	2550	0
117	20250114	190400	72465930	2550	2550	2550	2550	0
118	20250114	190300	72465930	2550	2550	2550	2550	0
119	20250114	190200	72465930	2550	2550	2550	2550	0
120	20250114	190100	72465930	2550	2550	2550	2550	0
121	20250114	190000	72465930	2550	2550	2550	2550	0
122	20250114	185900	72465930	2550	2550	2550	2550	822
123	20250114	185800	72465930	2550	2550	2550	2550	0
124	20250114	185700	72465930	2550	2550	2550	2550	0
125	20250114	185600	72465930	2550	2550	2550	2550	0
126	20250114	185500	72465930	2550	2550	2550	2550	0
127	20250114	185400	72465930	2550	2550	2550	2550	0
128	20250114	185300	72465930	2550	2550	2550	2550	0
129	20250114	185200	72465930	2550	2550	2550	2550	0
130	20250114	185100	72465930	2550	2550	2550	2550	0
131	20250114	185000	72465930	2550	2550	2550	2550	0
132	20250114	184900	72465930	2550	2550	2550	2550	0
133	20250114	184800	72465930	2550	2550	2550	2550	0
134	20250114	184700	72465930	2550	2550	2550	2550	0
135	20250114	184600	72465930	2550	2550	2550	2550	0
136	20250114	184500	72465930	2550	2550	2550	2550	0
137	20250114	184400	72465930	2550	2550	2550	2550	0
138	20250114	184300	72465930	2550	2550	2550	2550	0
139	20250114	184200	72465930	2550	2550	2550	2550	0
140	20250114	184100	72465930	2550	2550	2550	2550	0
141	20250114	184000	72465930	2550	2550	2550	2550	0
142	20250114	183900	72465930	2550	2550	2550	2550	0
143	20250114	183800	72465930	2550	2550	2550	2550	0
144	20250114	183700	72465930	2550	2550	2550	2550	0
145	20250114	183600	72465930	2550	2550	2550	2550	0
146	20250114	183500	72465930	2550	2550	2550	2550	0
147	20250114	183400	72465930	2550	2550	2550	2550	0
148	20250114	183300	72465930	2550	2550	2550	2550	0
149	20250114	183200	72465930	2550	2550	2550	2550	0
150	20250114	183100	72465930	2550	2550	2550	2550	0
151	20250114	183000	72465930	2550	2550	2550	2550	0
152	20250114	182900	72465930	2550	2550	2550	2550	822
153	20250114	182800	72465930	2550	2550	2550	2550	0
154	20250114	182700	72465930	2550	2550	2550	2550	0
155	20250114	182600	72465930	2550	2550	2550	2550	0
156	20250114	182500	72465930	2550	2550	2550	2550	0
157	20250114	182400	72465930	2550	2550	2550	2550	0
158	20250114	182300	72465930	2550	2550	2550	2550	0
159	20250114	182200	72465930	2550	2550	2550	2550	0
160	20250114	182100	72465930	2550	2550	2550	2550	0
161	20250114	182000	72465930	2550	2550	2550	2550	0
162	20250114	181900	72465930	2550	2550	2550	2550	0
163	20250114	181800	72465930	2550	2550	2550	2550	0
164	20250114	181700	72465930	2550	2550	2550	2550	0
165	20250114	181600	72465930	2550	2550	2550	2550	0
166	20250114	181500	72465930	2550	2550	2550	2550	0
167	20250114	181400	72465930	2550	2550	2550	2550	0
168	20250114	181300	72465930	2550	2550	2550	2550	0
169	20250114	181200	72465930	2550	2550	2550	2550	0
170	20250114	181100	72465930	2550	2550	2550	2550	0
171	20250114	181000	72465930	2550	2550	2550	2550	0
172	20250114	180900	72465930	2550	2550	2550	2550	0
173	20250114	180800	72465930	2550	2550	2550	2550	0
174	20250114	180700	72465930	2550	2550	2550	2550	0
175	20250114	180600	72465930	2550	2550	2550	2550	0
176	20250114	180500	72465930	2550	2550	2550	2550	0
177	20250114	180400	72465930	2550	2550	2550	2550	0
178	20250114	180300	72465930	2550	2550	2550	2550	0
179	20250114	180200	72465930	2550	2550	2550	2550	0
180	20250114	180100	72465930	2550	2550	2550	2550	0
181	20250114	180000	72465930	2550	2550	2550	2550	0
182	20250114	175900	72465930	2550	2550	2550	2550	822
183	20250114	175800	72465930	2550	2550	2550	2550	0
184	20250114	175700	72465930	2550	2550	2550	2550	0
185	20250114	175600	72465930	2550	2550	2550	2550	0
186	20250114	175500	72465930	2550	2550	2550	2550	0
187	20250114	175400	72465930	2550	2550	2550	2550	0
188	20250114	175300	72465930	2550	2550	2550	2550	0
189	20250114	175200	72465930	2550	2550	2550	2550	0
190	20250114	175100	72465930	2550	2550	2550	2550	0
191	20250114	175000	72465930	2550	2550	2550	2550	0
192	20250114	174900	72465930	2550	2550	2550	2550	0
193	20250114	174800	72465930	2550	2550	2550	2550	0
194	20250114	174700	72465930	2550	2550	2550	2550	0
195	20250114	174600	72465930	2550	2550	2550	2550	0
196	20250114	174500	72465930	2550	2550	2550	2550	0
197	20250114	174400	72465930	2550	2550	2550	2550	0
198	20250114	174300	72465930	2550	2550	2550	2550	0
199	20250114	174200	72465930	2550	2550	2550	2550	0
200	20250114	174100	72465930	2550	2550	2550	2550	0
201	20250114	174000	72465930	2550	2550	2550	2550	0
202	20250114	173900	72465930	2550	2550	2550	2550	0
203	20250114	173800	72465930	2550	2550	2550	2550	0
204	20250114	173700	72465930	2550	2550	2550	2550	0
205	20250114	173600	72465930	2550	2550	2550	2550	0
206	20250114	173500	72465930	2550	2550	2550	2550	0
207	20250114	173400	72465930	2550	2550	2550	2550	0
208	20250114	173300	72465930	2550	2550	2550	2550	0
209	20250114	173200	72465930	2550	2550	2550	2550	0
210	20250114	173100	72465930	2550	2550	2550	2550	0
211	20250114	173000	72465930	2550	2550	2550	2550	0
212	20250114	172900	72465930	2550	2550	2550	2550	822
213	20250114	172800	72465930	2550	2550	2550	2550	0
214	20250114	172700	72465930	2550	2550	2550	2550	0
215	20250114	172600	72465930	2550	2550	2550	2550	0
216	20250114	172500	72465930	2550	2550	2550	2550	0
217	20250114	172400	72465930	2550	2550	2550	2550	0
218	20250114	172300	72465930	2550	2550	2550	2550	0
219	20250114	172200	72465930	2550	2550	2550	2550	0
220	20250114	172100	72465930	2550	2550	2550	2550	0
221	20250114	172000	72465930	2550	2550	2550	2550	0
222	20250114	171900	72465930	2550	2550	2550	2550	0
223	20250114	171800	72465930	2550	2550	2550	2550	0
224	20250114	171700	72465930	2550	2550	2550	2550	0
225	20250114	171600	72465930	2550	2550	2550	2550	0
226	20250114	171500	72465930	2550	2550	2550	2550	0
227	20250114	171400	72465930	2550	2550	2550	2550	0
228	20250114	171300	72465930	2550	2550	2550	2550	0
229	20250114	171200	72465930	2550	2550	2550	2550	0
230	20250114	171100	72465930	2550	2550	2550	2550	0
231	20250114	171000	72465930	2550	2550	2550	2550	0
232	20250114	170900	72465930	2550	2550	2550	2550	0
233	20250114	170800	72465930	2550	2550	2550	2550	0
234	20250114	170700	72465930	2550	2550	2550	2550	0
235	20250114	170600	72465930	2550	2550	2550	2550	0
236	20250114	170500	72465930	2550	2550	2550	2550	0
237	20250114	170400	72465930	2550	2550	2550	2550	0
238	20250114	170300	72465930	2550	2550	2550	2550	0
239	20250114	170200	72465930	2550	2550	2550	2550	0
240	20250114	170100	72465930	2550	2550	2550	2550	0
241	20250114	170000	72465930	2550	2550	2550	2550	0
242	20250114	165900	72465930	2550	2550	2550	2550	822
243	20250114	165800	72465930	2550	2550	2550	2550	0
244	20250114	165700	72465930	2550	2550	2550	2550	0
245	20250114	165600	72465930	2550	2550	2550	2550	0
246	20250114	165500	72465930	2550	2550	2550	2550	0
247	20250114	165400	72465930	2550	2550	2550	2550	0
248	20250114	165300	72465930	2550	2550	2550	2550	0
249	20250114	165200	72465930	2550	2550	2550	2550	0
250	20250114	165100	72465930	2550	2550	2550	2550	0
251	20250114	165000	72465930	2550	2550	2550	2550	0
252	20250114	164900	72465930	2550	2550	2550	2550	0
253	20250114	164800	72465930	2550	2550	2550	2550	0
254	20250114	164700	72465930	2550	2550	2550	2550	0
255	20250114	164600	72465930	2550	2550	2550	2550	0
256	20250114	164500	72465930	2550	2550	2550	2550	0
257	20250114	164400	72465930	2550	2550	2550	2550	0
258	20250114	164300	72465930	2550	2550	2550	2550	0
259	20250114	164200	72465930	2550	2550	2550	2550	0
260	20250114	164100	72465930	2550	2550	2550	2550	0
261	20250114	164000	72465930	2550	2550	2550	2550	0
262	20250114	163900	72465930	2550	2550	2550	2550	0
263	20250114	163800	72465930	2550	2550	2550	2550	0
264	20250114	163700	72465930	2550	2550	2550	2550	0
265	20250114	163600	72465930	2550	2550	2550	2550	0
266	20250114	163500	72465930	2550	2550	2550	2550	0
267	20250114	163400	72465930	2550	2550	2550	2550	0
268	20250114	163300	72465930	2550	2550	2550	2550	0
269	20250114	163200	72465930	2550	2550	2550	2550	0
270	20250114	163100	72465930	2550	2550	2550	2550	0
271	20250114	163000	72465930	2550	2550	2550	2550	0
272	20250114	162900	72465930	2550	2550	2550	2550	822
273	20250114	162800	72465930	2550	2550	2550	2550	0
274	20250114	162700	72465930	2550	2550	2550	2550	0
275	20250114	162600	72465930	2550	2550	2550	2550	0
276	20250114	162500	72465930	2550	2550	2550	2550	0
277	20250114	162400	72465930	2550	2550	2550	2550	0
278	20250114	162300	72465930	2550	2550	2550	2550	0
279	20250114	162200	72465930	2550	2550	2550	2550	0
280	20250114	162100	72465930	2550	2550	2550	2550	0
281	20250114	162000	72465930	2550	2550	2550	2550	0
282	20250114	161900	72465930	2550	2550	2550	2550	0
283	20250114	161800	72465930	2550	2550	2550	2550	0
284	20250114	161700	72465930	2550	2550	2550	2550	0
285	20250114	161600	72465930	2550	2550	2550	2550	0
286	20250114	161500	72465930	2550	2550	2550	2550	0
287	20250114	161400	72465930	2550	2550	2550	2550	0
288	20250114	161300	72465930	2550	2550	2550	2550	0
289	20250114	161200	72465930	2550	2550	2550	2550	0
290	20250114	161100	72465930	2550	2550	2550	2550	0
291	20250114	161000	72465930	2550	2550	2550	2550	0
292	20250114	160900	72465930	2550	2550	2550	2550	0
293	20250114	160800	72465930	2550	2550	2550	2550	0
294	20250114	160700	72465930	2550	2550	2550	2550	0
295	20250114	160600	72465930	2550	2550	2550	2550	0
296	20250114	160500	72465930	2550	2550	2550	2550	0
297	20250114	160400	72465930	2550	2550	2550	2550	0
298	20250114	160300	72465930	2550	2550	2550	2550	0
299	20250114	160200	72465930	2550	2550	2550	2550	0
300	20250114	160100	72465930	2550	2550	2550	2550	0
301	20250114	160000	72465930	2550	2550	2550	2550	0
302	20250114	155900	72465930	2550	2550	2550	2550	822
303	20250114	155800	72465930	2550	2550	2550	2550	0
304	20250114	155700	72465930	2550	2550	2550	2550	0
305	20250114	155600	72465930	2550	2550	2550	2550	0
306	20250114	155500	72465930	2550	2550	2550	2550	0
307	20250114	155400	72465930	2550	2550	2550	2550	0
308	20250114	155300	72465930	2550	2550	2550	2550	0
309	20250114	155200	72465930	2550	2550	2550	2550	0
310	20250114	155100	72465930	2550	2550	2550	2550	0
311	20250114	155000	72465930	2550	2550	2550	2550	0
312	20250114	154900	72465930	2550	2550	2550	2550	0
313	20250114	154800	72465930	2550	2550	2550	2550	0
314	20250114	154700	72465930	2550	2550	2550	2550	0
315	20250114	154600	72465930	2550	2550	2550	2550	0
316	20250114	154500	72465930	2550	2550	2550	2550	0
317	20250114	154400	72465930	2550	2550	2550	2550	0
318	20250114	154300	72465930	2550	2550	2550	2550	0
319	20250114	154200	72465930	2550	2550	2550	2550	0
320	20250114	154100	72465930	2550	2550	2550	2550	0
321	20250114	154000	72465930	2550	2550	2550	2550	0
322	20250114	153900	72465930	2550	2550	2550	2550	0
323	20250114	153800	72465930	2550	2550	2550	2550	0
324	20250114	153700	72465930	2550	2550	2550	2550	0
325	20250114	153600	72465930	2550	2550	2550	2550	0
326	20250114	153500	72465930	2550	2550	2550	2550	0
327	20250114	153400	72465930	2550	2550	2550	2550	0
328	20250114	153300	72465930	2550	2550	2550	2550	0
329	20250114	153200	72465930	2550	2550	2550	2550	0
330	20250114	153100	72465930	2550	2550	2550	2550	0
331	20250114	153000	72465930	2550	2550	2550	2550	822
332	20250114	152900	70369830	2575	2575	2575	2575	0
333	20250114	152800	70369830	2575	2575	2575	2575	0
334	20250114	152700	70369830	2575	2575	2575	2575	0
335	20250114	152600	70369830	2575	2575	2575	2575	0
336	20250114	152500	70369830	2575	2575	2575	2575	0
337	20250114	152400	70369830	2575	2575	2575	2575	0
338	20250114	152300	70369830	2575	2575	2575	2575	0
339	20250114	152200	70369830	2575	2575	2575	2575	0
340	20250114	152100	70369830	2575	2575	2575	2575	0
341	20250114	152000	70369830	2575	2575	2575	2575	0
342	20250114	151900	70369830	2575	2565	2575	2565	14
343	20250114	151800	70333830	2565	2560	2570	2555	135
344	20250114	151700	69987720	2555	2555	2555	2555	0
345	20250114	151600	69987720	2555	2555	2555	2555	0
346	20250114	151500	69987720	2555	2565	2565	2555	1287
347	20250114	151400	66693600	2570	2570	2570	2570	5
348	20250114	151300	66680750	2570	2570	2570	2570	0
349	20250114	151200	66680750	2570	2570	2570	2565	418
350	20250114	151100	65608230	2570	2575	2575	2570	447
351	20250114	151000	64459390	2575	2575	2575	2575	10
352	20250114	150900	64433640	2575	2575	2575	2575	0
353	20250114	150800	64433640	2575	2575	2575	2575	50
354	20250114	150700	64304890	2575	2575	2575	2575	0
355	20250114	150600	64304890	2575	2575	2575	2575	19
356	20250114	150500	64255965	2575	2575	2575	2575	0
357	20250114	150400	64255965	2575	2575	2575	2575	10
358	20250114	150300	64230215	2575	2575	2575	2575	0
359	20250114	150200	64230215	2575	2575	2575	2575	0
360	20250114	150100	64230215	2575	2575	2575	2575	0
361	20250114	150000	64230215	2575	2575	2575	2575	545
362	20250114	145900	62826840	2575	2575	2575	2575	190
363	20250114	145800	62337590	2575	2575	2575	2575	50
364	20250114	145700	62208840	2575	2575	2575	2575	0
365	20250114	145600	62208840	2575	2575	2575	2575	0
366	20250114	145500	62208840	2575	2575	2575	2575	10
367	20250114	145400	62183090	2570	2570	2570	2570	1
368	20250114	145300	62180520	2575	2575	2575	2575	0
369	20250114	145200	62180520	2575	2575	2575	2575	0
370	20250114	145100	62180520	2575	2575	2575	2575	0
371	20250114	145000	62180520	2575	2575	2575	2575	0
372	20250114	144900	62180520	2575	2575	2575	2575	0
373	20250114	144800	62180520	2575	2575	2575	2575	100
374	20250114	144700	61923020	2575	2575	2575	2575	138
375	20250114	144600	61567670	2575	2575	2575	2575	239
376	20250114	144500	60952245	2575	2580	2580	2575	2435
377	20250114	144400	54678945	2580	2580	2580	2580	30
378	20250114	144300	54601545	2595	2595	2595	2595	1
379	20250114	144200	54598950	2595	2595	2595	2595	0
380	20250114	144100	54598950	2595	2595	2595	2595	50
381	20250114	144000	54469200	2595	2595	2595	2595	102
382	20250114	143900	54204510	2575	2575	2575	2575	296
383	20250114	143800	53442310	2575	2575	2575	2575	0
384	20250114	143700	53442310	2575	2575	2575	2575	0
385	20250114	143600	53442310	2575	2575	2575	2575	0
386	20250114	143500	53442310	2575	2575	2575	2575	0
387	20250114	143400	53442310	2575	2575	2575	2575	0
388	20250114	143300	53442310	2575	2575	2575	2575	10
389	20250114	143200	53416560	2570	2570	2570	2570	1
390	20250114	143100	53413990	2575	2575	2575	2575	0
391	20250114	143000	53413990	2575	2575	2575	2575	4
392	20250114	142900	53403690	2575	2575	2575	2575	1
393	20250114	142800	53401115	2575	2575	2575	2575	10
394	20250114	142700	53375365	2575	2575	2575	2575	2
395	20250114	142600	53370215	2570	2570	2570	2570	0
396	20250114	142500	53370215	2570	2570	2570	2570	0
397	20250114	142400	53370215	2570	2570	2570	2570	83
398	20250114	142300	53156905	2570	2570	2570	2570	0
399	20250114	142200	53156905	2570	2570	2570	2570	0
400	20250114	142100	53156905	2570	2570	2570	2570	120
401	20250114	142000	52848505	2570	2570	2570	2570	15
402	20250114	141900	52809955	2570	2570	2570	2570	5
403	20250114	141800	52797105	2570	2570	2570	2570	20
404	20250114	141700	52745705	2570	2570	2570	2570	25
405	20250114	141600	52681455	2570	2570	2570	2570	10
406	20250114	141500	52655755	2570	2570	2570	2570	11
407	20250114	141400	52627485	2565	2565	2565	2565	2
408	20250114	141300	52622355	2570	2570	2570	2570	10
409	20250114	141200	52596655	2565	2565	2565	2565	0
410	20250114	141100	52596655	2565	2565	2565	2565	0
411	20250114	141000	52596655	2565	2565	2565	2565	0
412	20250114	140900	52596655	2565	2565	2565	2565	0
413	20250114	140800	52596655	2565	2565	2565	2565	0
414	20250114	140700	52596655	2565	2565	2565	2565	0
415	20250114	140600	52596655	2565	2565	2565	2565	0
416	20250114	140500	52596655	2565	2565	2565	2565	0
417	20250114	140400	52596655	2565	2565	2565	2565	0
418	20250114	140300	52596655	2565	2565	2565	2565	0
419	20250114	140200	52596655	2565	2565	2565	2565	0
420	20250114	140100	52596655	2565	2565	2565	2565	80
421	20250114	140000	52391455	2565	2565	2565	2565	0
422	20250114	135900	52391455	2565	2565	2565	2565	0
423	20250114	135800	52391455	2565	2565	2565	2565	0
424	20250114	135700	52391455	2565	2565	2565	2565	72
425	20250114	135600	52206775	2570	2570	2570	2570	0
426	20250114	135500	52206775	2570	2570	2570	2570	0
427	20250114	135400	52206775	2570	2570	2570	2570	1
428	20250114	135300	52204205	2570	2570	2570	2570	0
429	20250114	135200	52204205	2570	2570	2570	2570	0
430	20250114	135100	52204205	2570	2570	2570	2570	0
431	20250114	135000	52204205	2570	2570	2570	2570	0
432	20250114	134900	52204205	2570	2570	2570	2570	1
433	20250114	134800	52201635	2570	2570	2570	2570	0
434	20250114	134700	52201635	2570	2570	2570	2570	0
435	20250114	134600	52201635	2570	2570	2570	2570	40
436	20250114	134500	52098835	2570	2570	2570	2570	0
437	20250114	134400	52098835	2570	2570	2570	2570	0
438	20250114	134300	52098835	2570	2570	2570	2570	14
439	20250114	134200	52062855	2560	2560	2560	2560	40
440	20250114	134100	51960455	2560	2560	2560	2560	0
441	20250114	134000	51960455	2560	2560	2560	2560	0
442	20250114	133900	51960455	2560	2560	2560	2560	0
443	20250114	133800	51960455	2560	2560	2560	2560	0
444	20250114	133700	51960455	2560	2560	2560	2560	0
445	20250114	133600	51960455	2560	2560	2560	2560	0
446	20250114	133500	51960455	2560	2560	2560	2560	0
447	20250114	133400	51960455	2560	2560	2560	2560	0
448	20250114	133300	51960455	2560	2560	2560	2560	0
449	20250114	133200	51960455	2560	2560	2560	2560	0
450	20250114	133100	51960455	2560	2560	2560	2560	0
451	20250114	133000	51960455	2560	2560	2560	2560	0
452	20250114	132900	51960455	2560	2560	2560	2560	0
453	20250114	132800	51960455	2560	2560	2560	2560	0
454	20250114	132700	51960455	2560	2570	2570	2560	20
455	20250114	132600	51909225	2570	2570	2570	2570	0
456	20250114	132500	51909225	2570	2570	2570	2570	0
457	20250114	132400	51909225	2570	2570	2570	2570	0
458	20250114	132300	51909225	2570	2570	2570	2570	0
459	20250114	132200	51909225	2570	2570	2570	2570	0
460	20250114	132100	51909225	2570	2570	2570	2570	0
461	20250114	132000	51909225	2570	2570	2570	2570	0
462	20250114	131900	51909225	2570	2570	2570	2570	5
463	20250114	131800	51896375	2570	2570	2570	2570	0
464	20250114	131700	51896375	2570	2570	2570	2570	0
465	20250114	131600	51896375	2570	2570	2570	2570	19
466	20250114	131500	51847545	2570	2570	2570	2570	0
467	20250114	131400	51847545	2570	2570	2570	2570	0
468	20250114	131300	51847545	2570	2570	2570	2570	623
469	20250114	131200	50246435	2570	2570	2570	2570	0
470	20250114	131100	50246435	2570	2570	2570	2570	1757
471	20250114	131000	45730945	2560	2560	2560	2560	0
472	20250114	130900	45730945	2560	2560	2560	2560	0
473	20250114	130800	45730945	2560	2560	2560	2560	0
474	20250114	130700	45730945	2560	2560	2560	2560	0
475	20250114	130600	45730945	2560	2560	2560	2560	0
476	20250114	130500	45730945	2560	2560	2560	2560	2
477	20250114	130400	45725825	2550	2550	2550	2550	0
478	20250114	130300	45725825	2550	2550	2550	2550	0
479	20250114	130200	45725825	2550	2550	2550	2550	0
480	20250114	130100	45725825	2550	2550	2550	2550	0
481	20250114	130000	45725825	2550	2550	2550	2550	0
482	20250114	125900	45725825	2550	2550	2550	2550	0
483	20250114	125800	45725825	2550	2550	2550	2550	0
484	20250114	125700	45725825	2550	2565	2565	2550	1400
485	20250114	125600	42146900	2570	2570	2570	2570	10
486	20250114	125500	42121200	2565	2565	2565	2565	20
487	20250114	125400	42069900	2565	2565	2565	2565	1
488	20250114	125300	42067335	2565	2565	2565	2565	11
489	20250114	125200	42039120	2565	2565	2565	2565	77
490	20250114	125100	41841615	2570	2570	2570	2570	10
491	20250114	125000	41815915	2570	2570	2570	2570	0
492	20250114	124900	41815915	2570	2570	2570	2570	4
493	20250114	124800	41805635	2565	2565	2565	2565	0
494	20250114	124700	41805635	2565	2565	2565	2565	0
495	20250114	124600	41805635	2565	2565	2565	2565	0
496	20250114	124500	41805635	2565	2565	2565	2565	0
497	20250114	124400	41805635	2565	2565	2565	2565	3
498	20250114	124300	41797940	2570	2570	2570	2570	0
499	20250114	124200	41797940	2570	2570	2570	2570	0
500	20250114	124100	41797940	2570	2570	2570	2570	0
501	20250114	124000	41797940	2570	2570	2570	2570	0
502	20250114	123900	41797940	2570	2570	2570	2570	0
503	20250114	123800	41797940	2570	2570	2570	2570	0
504	20250114	123700	41797940	2570	2570	2570	2570	0
505	20250114	123600	41797940	2570	2570	2570	2570	0
506	20250114	123500	41797940	2570	2570	2570	2570	0
507	20250114	123400	41797940	2570	2570	2570	2570	0
508	20250114	123300	41797940	2570	2570	2570	2570	0
509	20250114	123200	41797940	2570	2570	2570	2570	0
510	20250114	123100	41797940	2570	2570	2570	2570	0
511	20250114	123000	41797940	2570	2570	2570	2570	0
512	20250114	122900	41797940	2570	2570	2570	2570	3
513	20250114	122800	41790230	2570	2570	2570	2570	0
514	20250114	122700	41790230	2570	2570	2570	2570	0
515	20250114	122600	41790230	2570	2570	2570	2570	0
516	20250114	122500	41790230	2570	2570	2570	2570	0
517	20250114	122400	41790230	2570	2570	2570	2570	0
518	20250114	122300	41790230	2570	2570	2570	2570	0
519	20250114	122200	41790230	2570	2570	2570	2570	0
520	20250114	122100	41790230	2570	2570	2570	2570	0
521	20250114	122000	41790230	2570	2570	2570	2570	0
522	20250114	121900	41790230	2570	2570	2570	2570	0
523	20250114	121800	41790230	2570	2570	2570	2570	1
524	20250114	121700	41787660	2570	2570	2570	2570	0
525	20250114	121600	41787660	2570	2570	2570	2570	0
526	20250114	121500	41787660	2570	2570	2570	2570	0
527	20250114	121400	41787660	2570	2570	2570	2570	0
528	20250114	121300	41787660	2570	2570	2570	2570	0
529	20250114	121200	41787660	2570	2570	2570	2570	10
530	20250114	121100	41761960	2565	2565	2565	2565	0
531	20250114	121000	41761960	2565	2565	2565	2565	0
532	20250114	120900	41761960	2565	2565	2565	2565	0
533	20250114	120800	41761960	2565	2565	2565	2565	186
534	20250114	120700	41284870	2565	2565	2565	2565	0
535	20250114	120600	41284870	2565	2565	2565	2565	0
536	20250114	120500	41284870	2565	2565	2565	2565	10
537	20250114	120400	41259220	2565	2565	2565	2565	1
538	20250114	120300	41256655	2555	2555	2555	2555	0
539	20250114	120200	41256655	2555	2555	2555	2555	167
540	20250114	120100	40829970	2560	2565	2565	2560	526
541	20250114	120000	39483315	2565	2565	2565	2565	20
542	20250114	115900	39432015	2565	2570	2570	2565	196
543	20250114	115800	38929225	2565	2565	2565	2565	0
544	20250114	115700	38929225	2565	2565	2565	2565	0
545	20250114	115600	38929225	2565	2565	2565	2565	0
546	20250114	115500	38929225	2565	2565	2565	2565	30
547	20250114	115400	38852275	2570	2570	2570	2570	0
548	20250114	115300	38852275	2570	2570	2570	2570	0
549	20250114	115200	38852275	2570	2570	2570	2570	0
550	20250114	115100	38852275	2570	2570	2570	2570	5
551	20250114	115000	38839425	2570	2570	2570	2570	5
552	20250114	114900	38826575	2570	2570	2570	2570	10
553	20250114	114800	38800875	2565	2565	2565	2565	0
554	20250114	114700	38800875	2565	2565	2565	2565	0
555	20250114	114600	38800875	2565	2565	2565	2565	0
556	20250114	114500	38800875	2565	2565	2565	2565	0
557	20250114	114400	38800875	2565	2565	2565	2565	0
558	20250114	114300	38800875	2565	2565	2565	2565	0
559	20250114	114200	38800875	2565	2565	2565	2565	9
560	20250114	114100	38777790	2560	2560	2560	2560	0
561	20250114	114000	38777790	2560	2560	2560	2560	675
562	20250114	113900	37049790	2565	2565	2565	2565	9
563	20250114	113800	37026705	2565	2565	2565	2565	0
564	20250114	113700	37026705	2565	2565	2565	2565	0
565	20250114	113600	37026705	2565	2565	2565	2565	1
566	20250114	113500	37024140	2565	2565	2565	2565	134
567	20250114	113400	36680430	2570	2570	2570	2570	0
568	20250114	113300	36680430	2570	2570	2570	2570	14
569	20250114	113200	36644450	2570	2570	2570	2570	0
570	20250114	113100	36644450	2570	2570	2570	2570	0
571	20250114	113000	36644450	2570	2570	2570	2570	10
572	20250114	112900	36618750	2570	2570	2570	2570	1
573	20250114	112800	36616180	2565	2565	2565	2565	0
574	20250114	112700	36616180	2565	2565	2565	2565	108
575	20250114	112600	36339160	2565	2565	2565	2565	0
576	20250114	112500	36339160	2565	2565	2565	2565	0
577	20250114	112400	36339160	2565	2565	2565	2565	40
578	20250114	112300	36236560	2565	2565	2565	2565	0
579	20250114	112200	36236560	2565	2565	2565	2565	0
580	20250114	112100	36236560	2565	2565	2565	2565	0
581	20250114	112000	36236560	2565	2565	2565	2565	0
582	20250114	111900	36236560	2565	2565	2565	2565	0
583	20250114	111800	36236560	2565	2565	2565	2565	0
584	20250114	111700	36236560	2565	2565	2565	2565	0
585	20250114	111600	36236560	2565	2565	2565	2565	0
586	20250114	111500	36236560	2565	2565	2565	2565	0
587	20250114	111400	36236560	2565	2565	2565	2565	0
588	20250114	111300	36236560	2565	2565	2565	2565	10
589	20250114	111200	36210910	2555	2555	2555	2555	0
590	20250114	111100	36210910	2555	2555	2555	2555	0
591	20250114	111000	36210910	2555	2555	2555	2555	0
592	20250114	110900	36210910	2555	2555	2555	2555	0
593	20250114	110800	36210910	2555	2560	2560	2555	100
594	20250114	110700	35955010	2560	2560	2560	2560	0
595	20250114	110600	35955010	2560	2560	2560	2560	0
596	20250114	110500	35955010	2560	2560	2560	2560	0
597	20250114	110400	35955010	2560	2560	2560	2560	0
598	20250114	110300	35955010	2560	2560	2560	2560	0
599	20250114	110200	35955010	2560	2560	2560	2560	0
600	20250114	110100	35955010	2560	2560	2560	2560	2
601	20250114	110000	35949890	2560	2560	2560	2560	0
602	20250114	105900	35949890	2560	2560	2560	2560	0
603	20250114	105800	35949890	2560	2560	2560	2560	0
604	20250114	105700	35949890	2560	2560	2560	2560	83
605	20250114	105600	35737410	2560	2560	2560	2560	0
606	20250114	105500	35737410	2560	2560	2560	2560	149
607	20250114	105400	35355970	2560	2560	2560	2560	0
608	20250114	105300	35355970	2560	2560	2560	2560	0
609	20250114	105200	35355970	2560	2560	2560	2560	0
610	20250114	105100	35355970	2560	2560	2560	2560	344
611	20250114	105000	34475330	2560	2560	2560	2560	0
612	20250114	104900	34475330	2560	2560	2560	2560	0
613	20250114	104800	34475330	2560	2560	2560	2560	0
614	20250114	104700	34475330	2560	2560	2560	2560	0
615	20250114	104600	34475330	2560	2560	2560	2560	0
616	20250114	104500	34475330	2560	2560	2560	2560	0
617	20250114	104400	34475330	2560	2560	2560	2560	0
618	20250114	104300	34475330	2560	2560	2560	2560	0
619	20250114	104200	34475330	2560	2560	2560	2560	0
620	20250114	104100	34475330	2560	2560	2560	2560	0
621	20250114	104000	34475330	2560	2560	2560	2560	100
622	20250114	103900	34219330	2570	2570	2570	2570	0
623	20250114	103800	34219330	2570	2570	2570	2570	0
624	20250114	103700	34219330	2570	2570	2570	2570	50
625	20250114	103600	34090830	2570	2570	2570	2570	0
626	20250114	103500	34090830	2570	2570	2570	2570	50
627	20250114	103400	33962330	2570	2570	2570	2570	0
628	20250114	103300	33962330	2570	2570	2570	2570	0
629	20250114	103200	33962330	2570	2570	2570	2570	0
630	20250114	103100	33962330	2570	2570	2570	2570	0
631	20250114	103000	33962330	2570	2570	2570	2570	100
632	20250114	102900	33705330	2570	2545	2570	2545	1600
633	20250114	102800	29622145	2550	2550	2550	2550	750
634	20250114	102700	27709645	2550	2550	2550	2550	20
635	20250114	102600	27658645	2550	2550	2550	2550	186
636	20250114	102500	27184345	2550	2550	2550	2550	150
637	20250114	102400	26801845	2550	2560	2560	2550	1308
638	20250114	102300	23462830	2560	2560	2560	2560	0
639	20250114	102200	23462830	2560	2560	2560	2560	0
640	20250114	102100	23462830	2560	2560	2560	2560	250
641	20250114	102000	22822830	2560	2560	2560	2560	1
642	20250114	101900	22820270	2570	2570	2570	2570	0
643	20250114	101800	22820270	2570	2570	2570	2570	80
644	20250114	101700	22614670	2560	2560	2560	2560	0
645	20250114	101600	22614670	2560	2560	2560	2560	0
646	20250114	101500	22614670	2560	2560	2560	2560	976
647	20250114	101400	20116110	2560	2560	2560	2560	0
648	20250114	101300	20116110	2560	2560	2560	2560	368
649	20250114	101200	19174030	2575	2575	2575	2575	0
650	20250114	101100	19174030	2575	2575	2575	2575	0
651	20250114	101000	19174030	2575	2575	2575	2575	0
652	20250114	100900	19174030	2575	2575	2575	2575	0
653	20250114	100800	19174030	2575	2575	2575	2575	0
654	20250114	100700	19174030	2575	2575	2575	2575	0
655	20250114	100600	19174030	2575	2575	2575	2575	0
656	20250114	100500	19174030	2575	2575	2575	2575	0
657	20250114	100400	19174030	2575	2575	2575	2575	0
658	20250114	100300	19174030	2575	2575	2575	2575	0
659	20250114	100200	19174030	2575	2575	2575	2575	0
660	20250114	100100	19174030	2575	2575	2575	2575	0
661	20250114	100000	19174030	2575	2575	2575	2575	0
662	20250114	095900	19174030	2575	2575	2575	2575	9
663	20250114	095800	19150855	2555	2570	2570	2555	900
664	20250114	095700	16844330	2570	2570	2570	2570	4
665	20250114	095600	16834050	2570	2570	2570	2570	0
666	20250114	095500	16834050	2570	2570	2570	2570	500
667	20250114	095400	15549050	2575	2575	2575	2575	50
668	20250114	095300	15420300	2595	2595	2595	2595	0
669	20250114	095200	15420300	2595	2580	2595	2580	389
670	20250114	095100	14411260	2570	2570	2570	2570	0
671	20250114	095000	14411260	2570	2575	2575	2570	99
672	20250114	094900	14156525	2570	2570	2570	2570	0
673	20250114	094800	14156525	2570	2570	2570	2570	0
674	20250114	094700	14156525	2570	2570	2570	2570	0
675	20250114	094600	14156525	2570	2570	2570	2570	0
676	20250114	094500	14156525	2570	2575	2575	2570	50
677	20250114	094400	14027895	2575	2575	2575	2575	4
678	20250114	094300	14017595	2575	2585	2585	2575	263
679	20250114	094200	13339790	2585	2595	2595	2585	10
680	20250114	094100	13313920	2590	2590	2590	2590	0
681	20250114	094000	13313920	2590	2590	2590	2590	0
682	20250114	093900	13313920	2590	2590	2590	2590	0
683	20250114	093800	13313920	2590	2585	2590	2585	23
684	20250114	093700	13254365	2590	2590	2590	2590	0
685	20250114	093600	13254365	2590	2590	2590	2590	10
686	20250114	093500	13228465	2590	2590	2590	2590	141
687	20250114	093400	12863275	2595	2595	2595	2595	9
688	20250114	093300	12839920	2590	2590	2590	2590	260
689	20250114	093200	12166520	2595	2595	2595	2595	0
690	20250114	093100	12166520	2595	2595	2595	2595	2
691	20250114	093000	12161330	2595	2595	2595	2595	100
692	20250114	092900	11901830	2590	2590	2590	2590	0
693	20250114	092800	11901830	2590	2590	2590	2590	2
694	20250114	092700	11896650	2595	2595	2595	2595	1
695	20250114	092600	11894055	2595	2595	2595	2595	0
696	20250114	092500	11894055	2595	2595	2595	2595	0
697	20250114	092400	11894055	2595	2595	2595	2595	0
698	20250114	092300	11894055	2595	2595	2595	2595	1
699	20250114	092200	11891460	2595	2595	2595	2595	0
700	20250114	092100	11891460	2595	2595	2595	2595	0
701	20250114	092000	11891460	2595	2595	2595	2595	0
702	20250114	091900	11891460	2595	2585	2595	2585	12
703	20250114	091800	11860430	2585	2585	2585	2585	0
704	20250114	091700	11860430	2585	2585	2585	2585	35
705	20250114	091600	11769955	2570	2570	2570	2570	0
706	20250114	091500	11769955	2570	2570	2570	2570	200
707	20250114	091400	11255955	2570	2575	2575	2570	389
708	20250114	091300	10254835	2570	2570	2570	2570	700
709	20250114	091200	8455835	2570	2570	2570	2570	2
710	20250114	091100	8450695	2585	2585	2585	2585	0
711	20250114	091000	8450695	2585	2585	2585	2585	0
712	20250114	090900	8450695	2585	2590	2590	2570	805
713	20250114	090800	6376145	2600	2605	2605	2600	1719
714	20250114	090700	1906615	2605	2605	2605	2605	0
715	20250114	090600	1906615	2605	2605	2605	2605	48
716	20250114	090500	1781575	2605	2605	2605	2605	0
717	20250114	090400	1781575	2605	2605	2605	2605	30
718	20250114	090300	1703425	2605	2605	2605	2605	0
719	20250114	090200	1703425	2605	2605	2605	2605	0
720	20250114	090100	1703425	2605	2645	2645	2605	69
721	20250114	090000	1523600	2600	2600	2600	2600	586