KissMeData/263020/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205900	280373990	2990	2990	2990	2990	400
3	20250114	205800	280373990	2990	2990	2990	2990	0
4	20250114	205700	280373990	2990	2990	2990	2990	0
5	20250114	205600	280373990	2990	2990	2990	2990	0
6	20250114	205500	280373990	2990	2990	2990	2990	0
7	20250114	205400	280373990	2990	2990	2990	2990	0
8	20250114	205300	280373990	2990	2990	2990	2990	0
9	20250114	205200	280373990	2990	2990	2990	2990	0
10	20250114	205100	280373990	2990	2990	2990	2990	0
11	20250114	205000	280373990	2990	2990	2990	2990	0
12	20250114	204900	280373990	2990	2990	2990	2990	0
13	20250114	204800	280373990	2990	2990	2990	2990	0
14	20250114	204700	280373990	2990	2990	2990	2990	0
15	20250114	204600	280373990	2990	2990	2990	2990	0
16	20250114	204500	280373990	2990	2990	2990	2990	0
17	20250114	204400	280373990	2990	2990	2990	2990	0
18	20250114	204300	280373990	2990	2990	2990	2990	0
19	20250114	204200	280373990	2990	2990	2990	2990	0
20	20250114	204100	280373990	2990	2990	2990	2990	0
21	20250114	204000	280373990	2990	2990	2990	2990	0
22	20250114	203900	280373990	2990	2990	2990	2990	0
23	20250114	203800	280373990	2990	2990	2990	2990	0
24	20250114	203700	280373990	2990	2990	2990	2990	0
25	20250114	203600	280373990	2990	2990	2990	2990	0
26	20250114	203500	280373990	2990	2990	2990	2990	0
27	20250114	203400	280373990	2990	2990	2990	2990	0
28	20250114	203300	280373990	2990	2990	2990	2990	0
29	20250114	203200	280373990	2990	2990	2990	2990	0
30	20250114	203100	280373990	2990	2990	2990	2990	0
31	20250114	203000	280373990	2990	2990	2990	2990	0
32	20250114	202900	280373990	2990	2990	2990	2990	400
33	20250114	202800	280373990	2990	2990	2990	2990	0
34	20250114	202700	280373990	2990	2990	2990	2990	0
35	20250114	202600	280373990	2990	2990	2990	2990	0
36	20250114	202500	280373990	2990	2990	2990	2990	0
37	20250114	202400	280373990	2990	2990	2990	2990	0
38	20250114	202300	280373990	2990	2990	2990	2990	0
39	20250114	202200	280373990	2990	2990	2990	2990	0
40	20250114	202100	280373990	2990	2990	2990	2990	0
41	20250114	202000	280373990	2990	2990	2990	2990	0
42	20250114	201900	280373990	2990	2990	2990	2990	0
43	20250114	201800	280373990	2990	2990	2990	2990	0
44	20250114	201700	280373990	2990	2990	2990	2990	0
45	20250114	201600	280373990	2990	2990	2990	2990	0
46	20250114	201500	280373990	2990	2990	2990	2990	0
47	20250114	201400	280373990	2990	2990	2990	2990	0
48	20250114	201300	280373990	2990	2990	2990	2990	0
49	20250114	201200	280373990	2990	2990	2990	2990	0
50	20250114	201100	280373990	2990	2990	2990	2990	0
51	20250114	201000	280373990	2990	2990	2990	2990	0
52	20250114	200900	280373990	2990	2990	2990	2990	0
53	20250114	200800	280373990	2990	2990	2990	2990	0
54	20250114	200700	280373990	2990	2990	2990	2990	0
55	20250114	200600	280373990	2990	2990	2990	2990	0
56	20250114	200500	280373990	2990	2990	2990	2990	0
57	20250114	200400	280373990	2990	2990	2990	2990	0
58	20250114	200300	280373990	2990	2990	2990	2990	0
59	20250114	200200	280373990	2990	2990	2990	2990	0
60	20250114	200100	280373990	2990	2990	2990	2990	0
61	20250114	200000	280373990	2990	2990	2990	2990	0
62	20250114	195900	280373990	2990	2990	2990	2990	400
63	20250114	195800	280373990	2990	2990	2990	2990	0
64	20250114	195700	280373990	2990	2990	2990	2990	0
65	20250114	195600	280373990	2990	2990	2990	2990	0
66	20250114	195500	280373990	2990	2990	2990	2990	0
67	20250114	195400	280373990	2990	2990	2990	2990	0
68	20250114	195300	280373990	2990	2990	2990	2990	0
69	20250114	195200	280373990	2990	2990	2990	2990	0
70	20250114	195100	280373990	2990	2990	2990	2990	0
71	20250114	195000	280373990	2990	2990	2990	2990	0
72	20250114	194900	280373990	2990	2990	2990	2990	0
73	20250114	194800	280373990	2990	2990	2990	2990	0
74	20250114	194700	280373990	2990	2990	2990	2990	0
75	20250114	194600	280373990	2990	2990	2990	2990	0
76	20250114	194500	280373990	2990	2990	2990	2990	0
77	20250114	194400	280373990	2990	2990	2990	2990	0
78	20250114	194300	280373990	2990	2990	2990	2990	0
79	20250114	194200	280373990	2990	2990	2990	2990	0
80	20250114	194100	280373990	2990	2990	2990	2990	0
81	20250114	194000	280373990	2990	2990	2990	2990	0
82	20250114	193900	280373990	2990	2990	2990	2990	0
83	20250114	193800	280373990	2990	2990	2990	2990	0
84	20250114	193700	280373990	2990	2990	2990	2990	0
85	20250114	193600	280373990	2990	2990	2990	2990	0
86	20250114	193500	280373990	2990	2990	2990	2990	0
87	20250114	193400	280373990	2990	2990	2990	2990	0
88	20250114	193300	280373990	2990	2990	2990	2990	0
89	20250114	193200	280373990	2990	2990	2990	2990	0
90	20250114	193100	280373990	2990	2990	2990	2990	0
91	20250114	193000	280373990	2990	2990	2990	2990	0
92	20250114	192900	280373990	2990	2990	2990	2990	400
93	20250114	192800	280373990	2990	2990	2990	2990	0
94	20250114	192700	280373990	2990	2990	2990	2990	0
95	20250114	192600	280373990	2990	2990	2990	2990	0
96	20250114	192500	280373990	2990	2990	2990	2990	0
97	20250114	192400	280373990	2990	2990	2990	2990	0
98	20250114	192300	280373990	2990	2990	2990	2990	0
99	20250114	192200	280373990	2990	2990	2990	2990	0
100	20250114	192100	280373990	2990	2990	2990	2990	0
101	20250114	192000	280373990	2990	2990	2990	2990	0
102	20250114	191900	280373990	2990	2990	2990	2990	0
103	20250114	191800	280373990	2990	2990	2990	2990	0
104	20250114	191700	280373990	2990	2990	2990	2990	0
105	20250114	191600	280373990	2990	2990	2990	2990	0
106	20250114	191500	280373990	2990	2990	2990	2990	0
107	20250114	191400	280373990	2990	2990	2990	2990	0
108	20250114	191300	280373990	2990	2990	2990	2990	0
109	20250114	191200	280373990	2990	2990	2990	2990	0
110	20250114	191100	280373990	2990	2990	2990	2990	0
111	20250114	191000	280373990	2990	2990	2990	2990	0
112	20250114	190900	280373990	2990	2990	2990	2990	0
113	20250114	190800	280373990	2990	2990	2990	2990	0
114	20250114	190700	280373990	2990	2990	2990	2990	0
115	20250114	190600	280373990	2990	2990	2990	2990	0
116	20250114	190500	280373990	2990	2990	2990	2990	0
117	20250114	190400	280373990	2990	2990	2990	2990	0
118	20250114	190300	280373990	2990	2990	2990	2990	0
119	20250114	190200	280373990	2990	2990	2990	2990	0
120	20250114	190100	280373990	2990	2990	2990	2990	0
121	20250114	190000	280373990	2990	2990	2990	2990	0
122	20250114	185900	280373990	2990	2990	2990	2990	400
123	20250114	185800	280373990	2990	2990	2990	2990	0
124	20250114	185700	280373990	2990	2990	2990	2990	0
125	20250114	185600	280373990	2990	2990	2990	2990	0
126	20250114	185500	280373990	2990	2990	2990	2990	0
127	20250114	185400	280373990	2990	2990	2990	2990	0
128	20250114	185300	280373990	2990	2990	2990	2990	0
129	20250114	185200	280373990	2990	2990	2990	2990	0
130	20250114	185100	280373990	2990	2990	2990	2990	0
131	20250114	185000	280373990	2990	2990	2990	2990	0
132	20250114	184900	280373990	2990	2990	2990	2990	0
133	20250114	184800	280373990	2990	2990	2990	2990	0
134	20250114	184700	280373990	2990	2990	2990	2990	0
135	20250114	184600	280373990	2990	2990	2990	2990	0
136	20250114	184500	280373990	2990	2990	2990	2990	0
137	20250114	184400	280373990	2990	2990	2990	2990	0
138	20250114	184300	280373990	2990	2990	2990	2990	0
139	20250114	184200	280373990	2990	2990	2990	2990	0
140	20250114	184100	280373990	2990	2990	2990	2990	0
141	20250114	184000	280373990	2990	2990	2990	2990	0
142	20250114	183900	280373990	2990	2990	2990	2990	0
143	20250114	183800	280373990	2990	2990	2990	2990	0
144	20250114	183700	280373990	2990	2990	2990	2990	0
145	20250114	183600	280373990	2990	2990	2990	2990	0
146	20250114	183500	280373990	2990	2990	2990	2990	0
147	20250114	183400	280373990	2990	2990	2990	2990	0
148	20250114	183300	280373990	2990	2990	2990	2990	0
149	20250114	183200	280373990	2990	2990	2990	2990	0
150	20250114	183100	280373990	2990	2990	2990	2990	0
151	20250114	183000	280373990	2990	2990	2990	2990	0
152	20250114	182900	280373990	2990	2990	2990	2990	400
153	20250114	182800	280373990	2990	2990	2990	2990	0
154	20250114	182700	280373990	2990	2990	2990	2990	0
155	20250114	182600	280373990	2990	2990	2990	2990	0
156	20250114	182500	280373990	2990	2990	2990	2990	0
157	20250114	182400	280373990	2990	2990	2990	2990	0
158	20250114	182300	280373990	2990	2990	2990	2990	0
159	20250114	182200	280373990	2990	2990	2990	2990	0
160	20250114	182100	280373990	2990	2990	2990	2990	0
161	20250114	182000	280373990	2990	2990	2990	2990	0
162	20250114	181900	280373990	2990	2990	2990	2990	0
163	20250114	181800	280373990	2990	2990	2990	2990	0
164	20250114	181700	280373990	2990	2990	2990	2990	0
165	20250114	181600	280373990	2990	2990	2990	2990	0
166	20250114	181500	280373990	2990	2990	2990	2990	0
167	20250114	181400	280373990	2990	2990	2990	2990	0
168	20250114	181300	280373990	2990	2990	2990	2990	0
169	20250114	181200	280373990	2990	2990	2990	2990	0
170	20250114	181100	280373990	2990	2990	2990	2990	0
171	20250114	181000	280373990	2990	2990	2990	2990	0
172	20250114	180900	280373990	2990	2990	2990	2990	0
173	20250114	180800	280373990	2990	2990	2990	2990	0
174	20250114	180700	280373990	2990	2990	2990	2990	0
175	20250114	180600	280373990	2990	2990	2990	2990	0
176	20250114	180500	280373990	2990	2990	2990	2990	0
177	20250114	180400	280373990	2990	2990	2990	2990	0
178	20250114	180300	280373990	2990	2990	2990	2990	0
179	20250114	180200	280373990	2990	2990	2990	2990	0
180	20250114	180100	280373990	2990	2990	2990	2990	0
181	20250114	180000	280373990	2990	2990	2990	2990	0
182	20250114	175900	280373990	2990	2990	2990	2990	400
183	20250114	175800	280373990	2990	2990	2990	2990	0
184	20250114	175700	280373990	2990	2990	2990	2990	0
185	20250114	175600	280373990	2990	2990	2990	2990	0
186	20250114	175500	280373990	2990	2990	2990	2990	0
187	20250114	175400	280373990	2990	2990	2990	2990	0
188	20250114	175300	280373990	2990	2990	2990	2990	0
189	20250114	175200	280373990	2990	2990	2990	2990	0
190	20250114	175100	280373990	2990	2990	2990	2990	0
191	20250114	175000	280373990	2990	2990	2990	2990	0
192	20250114	174900	280373990	2990	2990	2990	2990	0
193	20250114	174800	280373990	2990	2990	2990	2990	0
194	20250114	174700	280373990	2990	2990	2990	2990	0
195	20250114	174600	280373990	2990	2990	2990	2990	0
196	20250114	174500	280373990	2990	2990	2990	2990	0
197	20250114	174400	280373990	2990	2990	2990	2990	0
198	20250114	174300	280373990	2990	2990	2990	2990	0
199	20250114	174200	280373990	2990	2990	2990	2990	0
200	20250114	174100	280373990	2990	2990	2990	2990	0
201	20250114	174000	280373990	2990	2990	2990	2990	0
202	20250114	173900	280373990	2990	2990	2990	2990	0
203	20250114	173800	280373990	2990	2990	2990	2990	0
204	20250114	173700	280373990	2990	2990	2990	2990	0
205	20250114	173600	280373990	2990	2990	2990	2990	0
206	20250114	173500	280373990	2990	2990	2990	2990	0
207	20250114	173400	280373990	2990	2990	2990	2990	0
208	20250114	173300	280373990	2990	2990	2990	2990	0
209	20250114	173200	280373990	2990	2990	2990	2990	0
210	20250114	173100	280373990	2990	2990	2990	2990	0
211	20250114	173000	280373990	2990	2990	2990	2990	0
212	20250114	172900	280373990	2990	2990	2990	2990	400
213	20250114	172800	280373990	2990	2990	2990	2990	0
214	20250114	172700	280373990	2990	2990	2990	2990	0
215	20250114	172600	280373990	2990	2990	2990	2990	0
216	20250114	172500	280373990	2990	2990	2990	2990	0
217	20250114	172400	280373990	2990	2990	2990	2990	0
218	20250114	172300	280373990	2990	2990	2990	2990	0
219	20250114	172200	280373990	2990	2990	2990	2990	0
220	20250114	172100	280373990	2990	2990	2990	2990	0
221	20250114	172000	280373990	2990	2990	2990	2990	0
222	20250114	171900	280373990	2990	2990	2990	2990	0
223	20250114	171800	280373990	2990	2990	2990	2990	0
224	20250114	171700	280373990	2990	2990	2990	2990	0
225	20250114	171600	280373990	2990	2990	2990	2990	0
226	20250114	171500	280373990	2990	2990	2990	2990	0
227	20250114	171400	280373990	2990	2990	2990	2990	0
228	20250114	171300	280373990	2990	2990	2990	2990	0
229	20250114	171200	280373990	2990	2990	2990	2990	0
230	20250114	171100	280373990	2990	2990	2990	2990	0
231	20250114	171000	280373990	2990	2990	2990	2990	0
232	20250114	170900	280373990	2990	2990	2990	2990	0
233	20250114	170800	280373990	2990	2990	2990	2990	0
234	20250114	170700	280373990	2990	2990	2990	2990	0
235	20250114	170600	280373990	2990	2990	2990	2990	0
236	20250114	170500	280373990	2990	2990	2990	2990	0
237	20250114	170400	280373990	2990	2990	2990	2990	0
238	20250114	170300	280373990	2990	2990	2990	2990	0
239	20250114	170200	280373990	2990	2990	2990	2990	0
240	20250114	170100	280373990	2990	2990	2990	2990	0
241	20250114	170000	280373990	2990	2990	2990	2990	0
242	20250114	165900	280373990	2990	2990	2990	2990	400
243	20250114	165800	280373990	2990	2990	2990	2990	0
244	20250114	165700	280373990	2990	2990	2990	2990	0
245	20250114	165600	280373990	2990	2990	2990	2990	0
246	20250114	165500	280373990	2990	2990	2990	2990	0
247	20250114	165400	280373990	2990	2990	2990	2990	0
248	20250114	165300	280373990	2990	2990	2990	2990	0
249	20250114	165200	280373990	2990	2990	2990	2990	0
250	20250114	165100	280373990	2990	2990	2990	2990	0
251	20250114	165000	280373990	2990	2990	2990	2990	0
252	20250114	164900	280373990	2990	2990	2990	2990	0
253	20250114	164800	280373990	2990	2990	2990	2990	0
254	20250114	164700	280373990	2990	2990	2990	2990	0
255	20250114	164600	280373990	2990	2990	2990	2990	0
256	20250114	164500	280373990	2990	2990	2990	2990	0
257	20250114	164400	280373990	2990	2990	2990	2990	0
258	20250114	164300	280373990	2990	2990	2990	2990	0
259	20250114	164200	280373990	2990	2990	2990	2990	0
260	20250114	164100	280373990	2990	2990	2990	2990	0
261	20250114	164000	280373990	2990	2990	2990	2990	0
262	20250114	163900	280373990	2990	2990	2990	2990	0
263	20250114	163800	280373990	2990	2990	2990	2990	0
264	20250114	163700	280373990	2990	2990	2990	2990	0
265	20250114	163600	280373990	2990	2990	2990	2990	0
266	20250114	163500	280373990	2990	2990	2990	2990	0
267	20250114	163400	280373990	2990	2990	2990	2990	0
268	20250114	163300	280373990	2990	2990	2990	2990	0
269	20250114	163200	280373990	2990	2990	2990	2990	0
270	20250114	163100	280373990	2990	2990	2990	2990	0
271	20250114	163000	280373990	2990	2990	2990	2990	0
272	20250114	162900	280373990	2990	2990	2990	2990	400
273	20250114	162800	280373990	2990	2990	2990	2990	0
274	20250114	162700	280373990	2990	2990	2990	2990	0
275	20250114	162600	280373990	2990	2990	2990	2990	0
276	20250114	162500	280373990	2990	2990	2990	2990	0
277	20250114	162400	280373990	2990	2990	2990	2990	0
278	20250114	162300	280373990	2990	2990	2990	2990	0
279	20250114	162200	280373990	2990	2990	2990	2990	0
280	20250114	162100	280373990	2990	2990	2990	2990	0
281	20250114	162000	280373990	2990	2990	2990	2990	0
282	20250114	161900	280373990	2990	2990	2990	2990	0
283	20250114	161800	280373990	2990	2990	2990	2990	0
284	20250114	161700	280373990	2990	2990	2990	2990	0
285	20250114	161600	280373990	2990	2990	2990	2990	0
286	20250114	161500	280373990	2990	2990	2990	2990	0
287	20250114	161400	280373990	2990	2990	2990	2990	0
288	20250114	161300	280373990	2990	2990	2990	2990	0
289	20250114	161200	280373990	2990	2990	2990	2990	0
290	20250114	161100	280373990	2990	2990	2990	2990	0
291	20250114	161000	280373990	2990	2990	2990	2990	0
292	20250114	160900	280373990	2990	2990	2990	2990	0
293	20250114	160800	280373990	2990	2990	2990	2990	0
294	20250114	160700	280373990	2990	2990	2990	2990	0
295	20250114	160600	280373990	2990	2990	2990	2990	0
296	20250114	160500	280373990	2990	2990	2990	2990	0
297	20250114	160400	280373990	2990	2990	2990	2990	0
298	20250114	160300	280373990	2990	2990	2990	2990	0
299	20250114	160200	280373990	2990	2990	2990	2990	0
300	20250114	160100	280373990	2990	2990	2990	2990	0
301	20250114	160000	280373990	2990	2990	2990	2990	0
302	20250114	155900	280373990	2990	2990	2990	2990	400
303	20250114	155800	280373990	2990	2990	2990	2990	0
304	20250114	155700	280373990	2990	2990	2990	2990	0
305	20250114	155600	280373990	2990	2990	2990	2990	0
306	20250114	155500	280373990	2990	2990	2990	2990	0
307	20250114	155400	280373990	2990	2990	2990	2990	0
308	20250114	155300	280373990	2990	2990	2990	2990	0
309	20250114	155200	280373990	2990	2990	2990	2990	0
310	20250114	155100	280373990	2990	2990	2990	2990	0
311	20250114	155000	280373990	2990	2990	2990	2990	0
312	20250114	154900	280373990	2990	2990	2990	2990	0
313	20250114	154800	280373990	2990	2990	2990	2990	0
314	20250114	154700	280373990	2990	2990	2990	2990	0
315	20250114	154600	280373990	2990	2990	2990	2990	0
316	20250114	154500	280373990	2990	2990	2990	2990	0
317	20250114	154400	280373990	2990	2990	2990	2990	0
318	20250114	154300	280373990	2990	2990	2990	2990	0
319	20250114	154200	280373990	2990	2990	2990	2990	0
320	20250114	154100	280373990	2990	2990	2990	2990	0
321	20250114	154000	280373990	2990	2990	2990	2990	0
322	20250114	153900	280373990	2990	2990	2990	2990	0
323	20250114	153800	280373990	2990	2990	2990	2990	0
324	20250114	153700	280373990	2990	2990	2990	2990	0
325	20250114	153600	280373990	2990	2990	2990	2990	0
326	20250114	153500	280373990	2990	2990	2990	2990	0
327	20250114	153400	280373990	2990	2990	2990	2990	0
328	20250114	153300	280373990	2990	2990	2990	2990	0
329	20250114	153200	280373990	2990	2990	2990	2990	0
330	20250114	153100	280373990	2990	2990	2990	2990	0
331	20250114	153000	280373990	2990	2990	2990	2990	400
332	20250114	152900	279177990	2985	2985	2985	2985	0
333	20250114	152800	279177990	2985	2985	2985	2985	0
334	20250114	152700	279177990	2985	2985	2985	2985	0
335	20250114	152600	279177990	2985	2985	2985	2985	0
336	20250114	152500	279177990	2985	2985	2985	2985	0
337	20250114	152400	279177990	2985	2985	2985	2985	0
338	20250114	152300	279177990	2985	2985	2985	2985	0
339	20250114	152200	279177990	2985	2985	2985	2985	0
340	20250114	152100	279177990	2985	2985	2985	2985	0
341	20250114	152000	279177990	2985	2985	2985	2985	0
342	20250114	151900	279177990	2985	2985	2985	2985	0
343	20250114	151800	279177990	2985	2985	2985	2985	0
344	20250114	151700	279177990	2985	2970	2985	2970	63
345	20250114	151600	278990225	2970	2980	2980	2970	1004
346	20250114	151500	276008325	2980	2975	2980	2975	25
347	20250114	151400	275933945	2980	2975	2980	2975	4
348	20250114	151300	275922040	2975	2975	2975	2975	99
349	20250114	151200	275627515	2975	2975	2975	2975	0
350	20250114	151100	275627515	2975	2975	2975	2975	0
351	20250114	151000	275627515	2975	2975	2975	2975	0
352	20250114	150900	275627515	2975	2970	2975	2970	358
353	20250114	150800	274564250	2965	2965	2965	2965	80
354	20250114	150700	274327050	2970	2970	2970	2970	0
355	20250114	150600	274327050	2970	2970	2970	2970	0
356	20250114	150500	274327050	2970	2970	2970	2970	0
357	20250114	150400	274327050	2970	2970	2970	2970	0
358	20250114	150300	274327050	2970	2970	2970	2970	0
359	20250114	150200	274327050	2970	2970	2970	2970	0
360	20250114	150100	274327050	2970	2970	2970	2970	0
361	20250114	150000	274327050	2970	2965	2970	2965	35
362	20250114	145900	274223265	2970	2970	2970	2970	0
363	20250114	145800	274223265	2970	2970	2970	2970	0
364	20250114	145700	274223265	2970	2970	2970	2970	0
365	20250114	145600	274223265	2970	2970	2970	2970	2
366	20250114	145500	274217325	2970	2970	2970	2970	0
367	20250114	145400	274217325	2970	2970	2970	2970	0
368	20250114	145300	274217325	2970	2970	2970	2970	0
369	20250114	145200	274217325	2970	2970	2970	2970	1
370	20250114	145100	274214355	2965	2965	2965	2965	0
371	20250114	145000	274214355	2965	2965	2965	2965	176
372	20250114	144900	273692515	2970	2970	2970	2970	0
373	20250114	144800	273692515	2970	2970	2970	2970	0
374	20250114	144700	273692515	2970	2970	2970	2970	0
375	20250114	144600	273692515	2970	2965	2970	2965	183
376	20250114	144500	273149915	2970	2970	2970	2970	0
377	20250114	144400	273149915	2970	2970	2970	2970	0
378	20250114	144300	273149915	2970	2970	2970	2970	73
379	20250114	144200	272933105	2965	2965	2965	2965	553
380	20250114	144100	271293460	2970	2970	2970	2970	0
381	20250114	144000	271293460	2970	2970	2970	2970	3
382	20250114	143900	271284550	2965	2965	2965	2965	0
383	20250114	143800	271284550	2965	2965	2965	2965	26
384	20250114	143700	271207460	2965	2965	2965	2965	0
385	20250114	143600	271207460	2965	2965	2965	2965	0
386	20250114	143500	271207460	2965	2965	2965	2965	0
387	20250114	143400	271207460	2965	2965	2965	2965	0
388	20250114	143300	271207460	2965	2965	2965	2965	0
389	20250114	143200	271207460	2965	2965	2965	2965	750
390	20250114	143100	268983710	2965	2965	2965	2965	0
391	20250114	143000	268983710	2965	2965	2965	2965	0
392	20250114	142900	268983710	2965	2965	2965	2965	0
393	20250114	142800	268983710	2965	2965	2965	2965	1
394	20250114	142700	268980745	2960	2960	2960	2960	0
395	20250114	142600	268980745	2960	2960	2960	2960	1400
396	20250114	142500	264836745	2960	2960	2960	2960	0
397	20250114	142400	264836745	2960	2960	2960	2960	16
398	20250114	142300	264789385	2960	2960	2960	2960	0
399	20250114	142200	264789385	2960	2960	2960	2960	1
400	20250114	142100	264786425	2950	2950	2950	2950	265
401	20250114	142000	264004675	2960	2960	2960	2960	0
402	20250114	141900	264004675	2960	2960	2960	2960	0
403	20250114	141800	264004675	2960	2960	2960	2960	0
404	20250114	141700	264004675	2960	2960	2960	2960	0
405	20250114	141600	264004675	2960	2960	2960	2960	1997
406	20250114	141500	258093555	2960	2960	2960	2960	0
407	20250114	141400	258093555	2960	2960	2960	2960	0
408	20250114	141300	258093555	2960	2960	2960	2960	1
409	20250114	141200	258090595	2955	2955	2955	2955	0
410	20250114	141100	258090595	2955	2955	2955	2955	0
411	20250114	141000	258090595	2955	2955	2955	2955	27
412	20250114	140900	258010810	2955	2955	2955	2955	1
413	20250114	140800	258007855	2960	2960	2960	2960	0
414	20250114	140700	258007855	2960	2960	2960	2960	0
415	20250114	140600	258007855	2960	2960	2960	2960	1
416	20250114	140500	258004895	2950	2950	2950	2950	0
417	20250114	140400	258004895	2950	2950	2950	2950	0
418	20250114	140300	258004895	2950	2950	2950	2950	0
419	20250114	140200	258004895	2950	2950	2950	2950	240
420	20250114	140100	257296895	2960	2960	2960	2960	0
421	20250114	140000	257296895	2960	2960	2960	2960	0
422	20250114	135900	257296895	2960	2960	2960	2960	0
423	20250114	135800	257296895	2960	2960	2960	2960	0
424	20250114	135700	257296895	2960	2960	2960	2960	0
425	20250114	135600	257296895	2960	2950	2960	2950	10
426	20250114	135500	257267385	2950	2950	2950	2950	0
427	20250114	135400	257267385	2950	2950	2950	2950	0
428	20250114	135300	257267385	2950	2950	2950	2950	0
429	20250114	135200	257267385	2950	2950	2950	2950	0
430	20250114	135100	257267385	2950	2955	2955	2950	306
431	20250114	135000	256364680	2965	2965	2965	2965	20
432	20250114	134900	256305380	2965	2965	2965	2965	0
433	20250114	134800	256305380	2965	2965	2965	2965	0
434	20250114	134700	256305380	2965	2965	2965	2965	0
435	20250114	134600	256305380	2965	2965	2965	2965	0
436	20250114	134500	256305380	2965	2965	2965	2965	0
437	20250114	134400	256305380	2965	2965	2965	2965	0
438	20250114	134300	256305380	2965	2965	2965	2965	0
439	20250114	134200	256305380	2965	2965	2965	2965	0
440	20250114	134100	256305380	2965	2965	2965	2965	0
441	20250114	134000	256305380	2965	2965	2965	2965	0
442	20250114	133900	256305380	2965	2965	2965	2965	2367
443	20250114	133800	249287225	2965	2965	2965	2965	0
444	20250114	133700	249287225	2965	2965	2965	2965	0
445	20250114	133600	249287225	2965	2955	2965	2945	7570
446	20250114	133500	226886795	2950	2950	2950	2950	0
447	20250114	133400	226886795	2950	2950	2950	2950	0
448	20250114	133300	226886795	2950	2950	2950	2950	0
449	20250114	133200	226886795	2950	2950	2950	2950	2934
450	20250114	133100	218231495	2950	2950	2950	2950	1772
451	20250114	133000	213004095	2930	2930	2930	2930	0
452	20250114	132900	213004095	2930	2930	2930	2930	0
453	20250114	132800	213004095	2930	2930	2930	2930	0
454	20250114	132700	213004095	2930	2930	2930	2930	278
455	20250114	132600	212189555	2950	2950	2950	2950	0
456	20250114	132500	212189555	2950	2950	2950	2950	0
457	20250114	132400	212189555	2950	2950	2950	2950	0
458	20250114	132300	212189555	2950	2950	2950	2950	1
459	20250114	132200	212186605	2945	2945	2945	2945	0
460	20250114	132100	212186605	2945	2945	2945	2945	225
461	20250114	132000	211523980	2950	2950	2950	2950	0
462	20250114	131900	211523980	2950	2950	2950	2950	0
463	20250114	131800	211523980	2950	2950	2950	2950	0
464	20250114	131700	211523980	2950	2950	2950	2950	0
465	20250114	131600	211523980	2950	2950	2950	2950	0
466	20250114	131500	211523980	2950	2950	2950	2950	0
467	20250114	131400	211523980	2950	2950	2950	2950	0
468	20250114	131300	211523980	2950	2950	2950	2950	0
469	20250114	131200	211523980	2950	2950	2950	2950	0
470	20250114	131100	211523980	2950	2950	2950	2950	1
471	20250114	131000	211521030	2930	2930	2930	2930	0
472	20250114	130900	211521030	2930	2930	2930	2930	0
473	20250114	130800	211521030	2930	2930	2930	2930	291
474	20250114	130700	210668400	2950	2940	2950	2930	1748
475	20250114	130600	205540040	2940	2945	2945	2940	55
476	20250114	130500	205378330	2950	2950	2950	2950	2
477	20250114	130400	205372430	2935	2935	2935	2935	1
478	20250114	130300	205369495	2935	2935	2935	2935	0
479	20250114	130200	205369495	2935	2935	2935	2935	0
480	20250114	130100	205369495	2935	2935	2935	2935	0
481	20250114	130000	205369495	2935	2935	2935	2935	20
482	20250114	125900	205310795	2935	2935	2935	2935	0
483	20250114	125800	205310795	2935	2935	2935	2935	0
484	20250114	125700	205310795	2935	2935	2935	2935	1
485	20250114	125600	205307860	2955	2955	2955	2955	0
486	20250114	125500	205307860	2955	2955	2955	2955	0
487	20250114	125400	205307860	2955	2955	2955	2955	0
488	20250114	125300	205307860	2955	2955	2955	2955	0
489	20250114	125200	205307860	2955	2955	2955	2955	0
490	20250114	125100	205307860	2955	2935	2955	2935	506
491	20250114	125000	203817270	2955	2945	2960	2925	18996
492	20250114	124900	147902105	2975	2955	2975	2955	2
493	20250114	124800	147896175	2945	2945	2945	2945	0
494	20250114	124700	147896175	2945	2945	2945	2945	0
495	20250114	124600	147896175	2945	2945	2945	2945	0
496	20250114	124500	147896175	2945	2955	2955	2945	2300
497	20250114	124400	141111445	2960	2960	2960	2960	0
498	20250114	124300	141111445	2960	2960	2960	2960	0
499	20250114	124200	141111445	2960	2960	2960	2960	0
500	20250114	124100	141111445	2960	2960	2960	2960	3
501	20250114	124000	141102565	2960	2960	2960	2960	0
502	20250114	123900	141102565	2960	2960	2960	2960	0
503	20250114	123800	141102565	2960	2960	2960	2960	0
504	20250114	123700	141102565	2960	2960	2960	2960	0
505	20250114	123600	141102565	2960	2960	2960	2960	0
506	20250114	123500	141102565	2960	2960	2960	2960	100
507	20250114	123400	140806565	2960	2960	2960	2960	0
508	20250114	123300	140806565	2960	2960	2960	2960	0
509	20250114	123200	140806565	2960	2960	2960	2960	0
510	20250114	123100	140806565	2960	2960	2960	2960	0
511	20250114	123000	140806565	2960	2960	2960	2960	0
512	20250114	122900	140806565	2960	2960	2960	2960	0
513	20250114	122800	140806565	2960	2960	2960	2960	0
514	20250114	122700	140806565	2960	2960	2960	2960	0
515	20250114	122600	140806565	2960	2960	2960	2960	0
516	20250114	122500	140806565	2960	2960	2960	2960	0
517	20250114	122400	140806565	2960	2960	2960	2960	0
518	20250114	122300	140806565	2960	2945	2960	2945	1642
519	20250114	122200	135956745	2945	2945	2945	2945	0
520	20250114	122100	135956745	2945	2945	2945	2945	0
521	20250114	122000	135956745	2945	2945	2945	2945	0
522	20250114	121900	135956745	2945	2945	2945	2945	0
523	20250114	121800	135956745	2945	2945	2945	2945	0
524	20250114	121700	135956745	2945	2945	2960	2945	839
525	20250114	121600	133480760	2940	2940	2940	2940	0
526	20250114	121500	133480760	2940	2950	2950	2940	6453
527	20250114	121400	114489905	2965	2965	2965	2965	1
528	20250114	121300	114486940	2950	2950	2950	2950	0
529	20250114	121200	114486940	2950	2950	2950	2950	0
530	20250114	121100	114486940	2950	2950	2950	2950	0
531	20250114	121000	114486940	2950	2950	2950	2950	0
532	20250114	120900	114486940	2950	2950	2950	2950	0
533	20250114	120800	114486940	2950	2950	2950	2950	0
534	20250114	120700	114486940	2950	2955	2955	2950	197
535	20250114	120600	113905785	2965	2965	2965	2965	0
536	20250114	120500	113905785	2965	2965	2965	2965	0
537	20250114	120400	113905785	2965	2965	2965	2965	1
538	20250114	120300	113902820	2965	2965	2965	2965	0
539	20250114	120200	113902820	2965	2965	2965	2965	0
540	20250114	120100	113902820	2965	2945	2965	2945	17
541	20250114	120000	113852655	2940	2940	2940	2940	0
542	20250114	115900	113852655	2940	2940	2940	2940	0
543	20250114	115800	113852655	2940	2940	2940	2940	0
544	20250114	115700	113852655	2940	2940	2940	2940	0
545	20250114	115600	113852655	2940	2940	2940	2940	0
546	20250114	115500	113852655	2940	2940	2940	2940	0
547	20250114	115400	113852655	2940	2940	2940	2940	0
548	20250114	115300	113852655	2940	2940	2940	2940	0
549	20250114	115200	113852655	2940	2940	2940	2940	0
550	20250114	115100	113852655	2940	2955	2955	2940	476
551	20250114	115000	112450215	2940	2940	2940	2940	0
552	20250114	114900	112450215	2940	2940	2940	2940	0
553	20250114	114800	112450215	2940	2940	2940	2940	0
554	20250114	114700	112450215	2940	2940	2940	2940	0
555	20250114	114600	112450215	2940	2940	2940	2940	0
556	20250114	114500	112450215	2940	2940	2940	2940	1200
557	20250114	114400	108922215	2940	2940	2940	2940	0
558	20250114	114300	108922215	2940	2940	2940	2940	0
559	20250114	114200	108922215	2940	2940	2940	2940	10
560	20250114	114100	108892815	2940	2940	2940	2940	0
561	20250114	114000	108892815	2940	2940	2940	2940	10
562	20250114	113900	108863415	2940	2940	2940	2940	0
563	20250114	113800	108863415	2940	2940	2940	2940	314
564	20250114	113700	107940255	2945	2945	2945	2945	0
565	20250114	113600	107940255	2945	2945	2945	2945	25
566	20250114	113500	107866630	2945	2945	2945	2945	0
567	20250114	113400	107866630	2945	2945	2945	2945	0
568	20250114	113300	107866630	2945	2950	2950	2945	2500
569	20250114	113200	100503105	2945	2945	2945	2945	0
570	20250114	113100	100503105	2945	2945	2945	2945	0
571	20250114	113000	100503105	2945	2945	2945	2945	0
572	20250114	112900	100503105	2945	2945	2945	2945	0
573	20250114	112800	100503105	2945	2945	2945	2945	0
574	20250114	112700	100503105	2945	2945	2945	2945	0
575	20250114	112600	100503105	2945	2950	2950	2945	290
576	20250114	112500	99648895	2950	2950	2950	2950	0
577	20250114	112400	99648895	2950	2950	2950	2950	0
578	20250114	112300	99648895	2950	2950	2950	2950	0
579	20250114	112200	99648895	2950	2950	2950	2950	0
580	20250114	112100	99648895	2950	2950	2950	2950	0
581	20250114	112000	99648895	2950	2950	2950	2950	0
582	20250114	111900	99648895	2950	2950	2950	2950	0
583	20250114	111800	99648895	2950	2950	2950	2950	1100
584	20250114	111700	96403895	2955	2955	2955	2955	0
585	20250114	111600	96403895	2955	2955	2955	2955	10
586	20250114	111500	96374345	2955	2955	2955	2955	10
587	20250114	111400	96344795	2955	2955	2955	2955	0
588	20250114	111300	96344795	2955	2955	2955	2955	0
589	20250114	111200	96344795	2955	2955	2955	2955	0
590	20250114	111100	96344795	2955	2955	2955	2955	0
591	20250114	111000	96344795	2955	2955	2955	2955	0
592	20250114	110900	96344795	2955	2955	2955	2955	0
593	20250114	110800	96344795	2955	2955	2955	2955	0
594	20250114	110700	96344795	2955	2955	2955	2955	0
595	20250114	110600	96344795	2955	2955	2955	2955	0
596	20250114	110500	96344795	2955	2955	2955	2955	0
597	20250114	110400	96344795	2955	2955	2955	2955	0
598	20250114	110300	96344795	2955	2955	2955	2955	0
599	20250114	110200	96344795	2955	2955	2955	2955	400
600	20250114	110100	95162795	2955	2955	2955	2955	0
601	20250114	110000	95162795	2955	2955	2955	2955	1
602	20250114	105900	95159840	2940	2940	2940	2940	0
603	20250114	105800	95159840	2940	2940	2940	2940	252
604	20250114	105700	94418960	2955	2955	2955	2955	0
605	20250114	105600	94418960	2955	2955	2955	2955	0
606	20250114	105500	94418960	2955	2955	2955	2955	0
607	20250114	105400	94418960	2955	2955	2955	2955	0
608	20250114	105300	94418960	2955	2955	2955	2955	0
609	20250114	105200	94418960	2955	2955	2955	2955	0
610	20250114	105100	94418960	2955	2955	2955	2955	0
611	20250114	105000	94418960	2955	2945	2955	2940	3001
612	20250114	104900	85595770	2955	2955	2955	2955	0
613	20250114	104800	85595770	2955	2955	2955	2955	0
614	20250114	104700	85595770	2955	2955	2955	2955	0
615	20250114	104600	85595770	2955	2945	2955	2945	4
616	20250114	104500	85583980	2940	2940	2940	2940	0
617	20250114	104400	85583980	2940	2940	2940	2940	0
618	20250114	104300	85583980	2940	2940	2940	2940	0
619	20250114	104200	85583980	2940	2940	2940	2940	0
620	20250114	104100	85583980	2940	2940	2940	2940	0
621	20250114	104000	85583980	2940	2940	2940	2940	261
622	20250114	103900	84816640	2955	2955	2955	2955	0
623	20250114	103800	84816640	2955	2955	2955	2955	1
624	20250114	103700	84813685	2945	2945	2945	2945	0
625	20250114	103600	84813685	2945	2955	2955	2945	2500
626	20250114	103500	77446835	2965	2965	2965	2965	0
627	20250114	103400	77446835	2965	2965	2965	2965	0
628	20250114	103300	77446835	2965	2965	2965	2965	0
629	20250114	103200	77446835	2965	2965	2965	2965	0
630	20250114	103100	77446835	2965	2965	2965	2965	0
631	20250114	103000	77446835	2965	2965	2965	2965	0
632	20250114	102900	77446835	2965	2965	2965	2965	0
633	20250114	102800	77446835	2965	2960	2965	2960	1402
634	20250114	102700	73296910	2955	2955	2955	2955	3
635	20250114	102600	73288045	2955	2955	2955	2955	0
636	20250114	102500	73288045	2955	2955	2955	2955	0
637	20250114	102400	73288045	2955	2955	2955	2955	0
638	20250114	102300	73288045	2955	2955	2955	2955	1223
639	20250114	102200	69674080	2960	2960	2960	2960	15
640	20250114	102100	69629680	2960	2960	2960	2960	0
641	20250114	102000	69629680	2960	2960	2960	2960	0
642	20250114	101900	69629680	2960	2960	2960	2960	0
643	20250114	101800	69629680	2960	2960	2960	2960	0
644	20250114	101700	69629680	2960	2960	2960	2960	0
645	20250114	101600	69629680	2960	2960	2960	2960	0
646	20250114	101500	69629680	2960	2960	2960	2960	0
647	20250114	101400	69629680	2960	2960	2960	2960	0
648	20250114	101300	69629680	2960	2960	2960	2960	0
649	20250114	101200	69629680	2960	2980	2980	2960	767
650	20250114	101100	67345940	2980	2980	2980	2980	0
651	20250114	101000	67345940	2980	2980	2980	2980	1016
652	20250114	100900	64318260	2980	2980	2980	2980	0
653	20250114	100800	64318260	2980	2980	2980	2980	1
654	20250114	100700	64315280	2965	2965	2965	2965	0
655	20250114	100600	64315280	2965	2965	2965	2965	0
656	20250114	100500	64315280	2965	2965	2965	2965	0
657	20250114	100400	64315280	2965	2965	2965	2950	411
658	20250114	100300	63100170	2965	2965	2965	2965	602
659	20250114	100200	61315240	2965	2965	2965	2965	0
660	20250114	100100	61315240	2965	2965	2965	2965	0
661	20250114	100000	61315240	2965	2965	2965	2965	0
662	20250114	095900	61315240	2965	2965	2965	2965	2
663	20250114	095800	61309310	2965	2965	2965	2965	0
664	20250114	095700	61309310	2965	2965	2965	2965	0
665	20250114	095600	61309310	2965	2965	2965	2965	0
666	20250114	095500	61309310	2965	2965	2965	2965	0
667	20250114	095400	61309310	2965	2965	2965	2965	0
668	20250114	095300	61309310	2965	2965	2965	2965	0
669	20250114	095200	61309310	2965	2965	2965	2965	0
670	20250114	095100	61309310	2965	2965	2965	2965	0
671	20250114	095000	61309310	2965	2965	2965	2965	1
672	20250114	094900	61306345	2965	2965	2965	2965	0
673	20250114	094800	61306345	2965	2965	2965	2965	0
674	20250114	094700	61306345	2965	2965	2965	2965	0
675	20250114	094600	61306345	2965	2965	2965	2965	0
676	20250114	094500	61306345	2965	2965	2965	2965	0
677	20250114	094400	61306345	2965	2965	2965	2965	0
678	20250114	094300	61306345	2965	2965	2965	2965	1
679	20250114	094200	61303380	2965	2950	2965	2950	70
680	20250114	094100	61096850	2955	2955	2955	2955	67
681	20250114	094000	60898865	2965	2965	2965	2965	0
682	20250114	093900	60898865	2965	2965	2965	2965	0
683	20250114	093800	60898865	2965	2965	2965	2965	88
684	20250114	093700	60637945	2975	2975	2975	2975	0
685	20250114	093600	60637945	2975	2975	2975	2975	72
686	20250114	093500	60423745	2965	2965	2965	2965	0
687	20250114	093400	60423745	2965	2965	2965	2965	0
688	20250114	093300	60423745	2965	2965	2965	2965	0
689	20250114	093200	60423745	2965	2965	2965	2965	746
690	20250114	093100	58211855	2965	2965	2965	2965	0
691	20250114	093000	58211855	2965	2965	2965	2965	0
692	20250114	092900	58211855	2965	2965	2965	2965	0
693	20250114	092800	58211855	2965	2965	2965	2965	0
694	20250114	092700	58211855	2965	2965	2965	2965	0
695	20250114	092600	58211855	2965	2965	2965	2965	0
696	20250114	092500	58211855	2965	2965	2965	2965	0
697	20250114	092400	58211855	2965	2965	2965	2965	0
698	20250114	092300	58211855	2965	2960	2965	2960	2000
699	20250114	092200	52286855	2960	2945	2960	2945	287
700	20250114	092100	51441625	2960	2945	2960	2945	15
701	20250114	092000	51397420	2945	2945	2945	2945	10
702	20250114	091900	51367970	2945	2950	2950	2945	9791
703	20250114	091800	22488780	2945	2945	2945	2945	0
704	20250114	091700	22488780	2945	2950	2950	2945	1978
705	20250114	091600	16655180	2950	2950	2950	2950	2824
706	20250114	091500	8324380	2950	2950	2950	2950	0
707	20250114	091400	8324380	2950	2965	2965	2950	488
708	20250114	091300	6880945	2965	2965	2965	2965	1100
709	20250114	091200	3619445	2965	2965	2965	2965	0
710	20250114	091100	3619445	2965	2965	2965	2965	0
711	20250114	091000	3619445	2965	2965	2965	2965	0
712	20250114	090900	3619445	2965	2965	2965	2965	1
713	20250114	090800	3616480	2970	2975	2975	2970	3
714	20250114	090700	3607560	2985	2985	2985	2985	0
715	20250114	090600	3607560	2985	2985	2985	2985	0
716	20250114	090500	3607560	2985	2985	2985	2985	3
717	20250114	090400	3598605	2985	2985	2985	2985	1
718	20250114	090300	3595620	2990	2990	2990	2990	0
719	20250114	090200	3595620	2990	2990	2990	2990	0
720	20250114	090100	3595620	2990	2990	2990	2990	0
721	20250114	090000	3595620	2990	2965	2990	2955	1213