KissMeData/263700/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205800	112422560	2410	2410	2410	2410	1261
3	20250121	205700	112422560	2410	2410	2410	2410	0
4	20250121	205600	112422560	2410	2410	2410	2410	0
5	20250121	205500	112422560	2410	2410	2410	2410	0
6	20250121	205400	112422560	2410	2410	2410	2410	0
7	20250121	205300	112422560	2410	2410	2410	2410	0
8	20250121	205200	112422560	2410	2410	2410	2410	0
9	20250121	205100	112422560	2410	2410	2410	2410	0
10	20250121	205000	112422560	2410	2410	2410	2410	0
11	20250121	204900	112422560	2410	2410	2410	2410	0
12	20250121	204800	112422560	2410	2410	2410	2410	0
13	20250121	204700	112422560	2410	2410	2410	2410	0
14	20250121	204600	112422560	2410	2410	2410	2410	0
15	20250121	204500	112422560	2410	2410	2410	2410	0
16	20250121	204400	112422560	2410	2410	2410	2410	0
17	20250121	204300	112422560	2410	2410	2410	2410	0
18	20250121	204200	112422560	2410	2410	2410	2410	0
19	20250121	204100	112422560	2410	2410	2410	2410	0
20	20250121	204000	112422560	2410	2410	2410	2410	0
21	20250121	203900	112422560	2410	2410	2410	2410	0
22	20250121	203800	112422560	2410	2410	2410	2410	0
23	20250121	203700	112422560	2410	2410	2410	2410	0
24	20250121	203600	112422560	2410	2410	2410	2410	0
25	20250121	203500	112422560	2410	2410	2410	2410	0
26	20250121	203400	112422560	2410	2410	2410	2410	0
27	20250121	203300	112422560	2410	2410	2410	2410	0
28	20250121	203200	112422560	2410	2410	2410	2410	0
29	20250121	203100	112422560	2410	2410	2410	2410	0
30	20250121	203000	112422560	2410	2410	2410	2410	0
31	20250121	202900	112422560	2410	2410	2410	2410	0
32	20250121	202800	112422560	2410	2410	2410	2410	1261
33	20250121	202700	112422560	2410	2410	2410	2410	0
34	20250121	202600	112422560	2410	2410	2410	2410	0
35	20250121	202500	112422560	2410	2410	2410	2410	0
36	20250121	202400	112422560	2410	2410	2410	2410	0
37	20250121	202300	112422560	2410	2410	2410	2410	0
38	20250121	202200	112422560	2410	2410	2410	2410	0
39	20250121	202100	112422560	2410	2410	2410	2410	0
40	20250121	202000	112422560	2410	2410	2410	2410	0
41	20250121	201900	112422560	2410	2410	2410	2410	0
42	20250121	201800	112422560	2410	2410	2410	2410	0
43	20250121	201700	112422560	2410	2410	2410	2410	0
44	20250121	201600	112422560	2410	2410	2410	2410	0
45	20250121	201500	112422560	2410	2410	2410	2410	0
46	20250121	201400	112422560	2410	2410	2410	2410	0
47	20250121	201300	112422560	2410	2410	2410	2410	0
48	20250121	201200	112422560	2410	2410	2410	2410	0
49	20250121	201100	112422560	2410	2410	2410	2410	0
50	20250121	201000	112422560	2410	2410	2410	2410	0
51	20250121	200900	112422560	2410	2410	2410	2410	0
52	20250121	200800	112422560	2410	2410	2410	2410	0
53	20250121	200700	112422560	2410	2410	2410	2410	0
54	20250121	200600	112422560	2410	2410	2410	2410	0
55	20250121	200500	112422560	2410	2410	2410	2410	0
56	20250121	200400	112422560	2410	2410	2410	2410	0
57	20250121	200300	112422560	2410	2410	2410	2410	0
58	20250121	200200	112422560	2410	2410	2410	2410	0
59	20250121	200100	112422560	2410	2410	2410	2410	0
60	20250121	200000	112422560	2410	2410	2410	2410	0
61	20250121	195900	112422560	2410	2410	2410	2410	0
62	20250121	195800	112422560	2410	2410	2410	2410	1261
63	20250121	195700	112422560	2410	2410	2410	2410	0
64	20250121	195600	112422560	2410	2410	2410	2410	0
65	20250121	195500	112422560	2410	2410	2410	2410	0
66	20250121	195400	112422560	2410	2410	2410	2410	0
67	20250121	195300	112422560	2410	2410	2410	2410	0
68	20250121	195200	112422560	2410	2410	2410	2410	0
69	20250121	195100	112422560	2410	2410	2410	2410	0
70	20250121	195000	112422560	2410	2410	2410	2410	0
71	20250121	194900	112422560	2410	2410	2410	2410	0
72	20250121	194800	112422560	2410	2410	2410	2410	0
73	20250121	194700	112422560	2410	2410	2410	2410	0
74	20250121	194600	112422560	2410	2410	2410	2410	0
75	20250121	194500	112422560	2410	2410	2410	2410	0
76	20250121	194400	112422560	2410	2410	2410	2410	0
77	20250121	194300	112422560	2410	2410	2410	2410	0
78	20250121	194200	112422560	2410	2410	2410	2410	0
79	20250121	194100	112422560	2410	2410	2410	2410	0
80	20250121	194000	112422560	2410	2410	2410	2410	0
81	20250121	193900	112422560	2410	2410	2410	2410	0
82	20250121	193800	112422560	2410	2410	2410	2410	0
83	20250121	193700	112422560	2410	2410	2410	2410	0
84	20250121	193600	112422560	2410	2410	2410	2410	0
85	20250121	193500	112422560	2410	2410	2410	2410	0
86	20250121	193400	112422560	2410	2410	2410	2410	0
87	20250121	193300	112422560	2410	2410	2410	2410	0
88	20250121	193200	112422560	2410	2410	2410	2410	0
89	20250121	193100	112422560	2410	2410	2410	2410	0
90	20250121	193000	112422560	2410	2410	2410	2410	0
91	20250121	192900	112422560	2410	2410	2410	2410	0
92	20250121	192800	112422560	2410	2410	2410	2410	1261
93	20250121	192700	112422560	2410	2410	2410	2410	0
94	20250121	192600	112422560	2410	2410	2410	2410	0
95	20250121	192500	112422560	2410	2410	2410	2410	0
96	20250121	192400	112422560	2410	2410	2410	2410	0
97	20250121	192300	112422560	2410	2410	2410	2410	0
98	20250121	192200	112422560	2410	2410	2410	2410	0
99	20250121	192100	112422560	2410	2410	2410	2410	0
100	20250121	192000	112422560	2410	2410	2410	2410	0
101	20250121	191900	112422560	2410	2410	2410	2410	0
102	20250121	191800	112422560	2410	2410	2410	2410	0
103	20250121	191700	112422560	2410	2410	2410	2410	0
104	20250121	191600	112422560	2410	2410	2410	2410	0
105	20250121	191500	112422560	2410	2410	2410	2410	0
106	20250121	191400	112422560	2410	2410	2410	2410	0
107	20250121	191300	112422560	2410	2410	2410	2410	0
108	20250121	191200	112422560	2410	2410	2410	2410	0
109	20250121	191100	112422560	2410	2410	2410	2410	0
110	20250121	191000	112422560	2410	2410	2410	2410	0
111	20250121	190900	112422560	2410	2410	2410	2410	0
112	20250121	190800	112422560	2410	2410	2410	2410	0
113	20250121	190700	112422560	2410	2410	2410	2410	0
114	20250121	190600	112422560	2410	2410	2410	2410	0
115	20250121	190500	112422560	2410	2410	2410	2410	0
116	20250121	190400	112422560	2410	2410	2410	2410	0
117	20250121	190300	112422560	2410	2410	2410	2410	0
118	20250121	190200	112422560	2410	2410	2410	2410	0
119	20250121	190100	112422560	2410	2410	2410	2410	0
120	20250121	190000	112422560	2410	2410	2410	2410	0
121	20250121	185900	112422560	2410	2410	2410	2410	0
122	20250121	185800	112422560	2410	2410	2410	2410	1261
123	20250121	185700	112422560	2410	2410	2410	2410	0
124	20250121	185600	112422560	2410	2410	2410	2410	0
125	20250121	185500	112422560	2410	2410	2410	2410	0
126	20250121	185400	112422560	2410	2410	2410	2410	0
127	20250121	185300	112422560	2410	2410	2410	2410	0
128	20250121	185200	112422560	2410	2410	2410	2410	0
129	20250121	185100	112422560	2410	2410	2410	2410	0
130	20250121	185000	112422560	2410	2410	2410	2410	0
131	20250121	184900	112422560	2410	2410	2410	2410	0
132	20250121	184800	112422560	2410	2410	2410	2410	0
133	20250121	184700	112422560	2410	2410	2410	2410	0
134	20250121	184600	112422560	2410	2410	2410	2410	0
135	20250121	184500	112422560	2410	2410	2410	2410	0
136	20250121	184400	112422560	2410	2410	2410	2410	0
137	20250121	184300	112422560	2410	2410	2410	2410	0
138	20250121	184200	112422560	2410	2410	2410	2410	0
139	20250121	184100	112422560	2410	2410	2410	2410	0
140	20250121	184000	112422560	2410	2410	2410	2410	0
141	20250121	183900	112422560	2410	2410	2410	2410	0
142	20250121	183800	112422560	2410	2410	2410	2410	0
143	20250121	183700	112422560	2410	2410	2410	2410	0
144	20250121	183600	112422560	2410	2410	2410	2410	0
145	20250121	183500	112422560	2410	2410	2410	2410	0
146	20250121	183400	112422560	2410	2410	2410	2410	0
147	20250121	183300	112422560	2410	2410	2410	2410	0
148	20250121	183200	112422560	2410	2410	2410	2410	0
149	20250121	183100	112422560	2410	2410	2410	2410	0
150	20250121	183000	112422560	2410	2410	2410	2410	0
151	20250121	182900	112422560	2410	2410	2410	2410	0
152	20250121	182800	112422560	2410	2410	2410	2410	1261
153	20250121	182700	112422560	2410	2410	2410	2410	0
154	20250121	182600	112422560	2410	2410	2410	2410	0
155	20250121	182500	112422560	2410	2410	2410	2410	0
156	20250121	182400	112422560	2410	2410	2410	2410	0
157	20250121	182300	112422560	2410	2410	2410	2410	0
158	20250121	182200	112422560	2410	2410	2410	2410	0
159	20250121	182100	112422560	2410	2410	2410	2410	0
160	20250121	182000	112422560	2410	2410	2410	2410	0
161	20250121	181900	112422560	2410	2410	2410	2410	0
162	20250121	181800	112422560	2410	2410	2410	2410	0
163	20250121	181700	112422560	2410	2410	2410	2410	0
164	20250121	181600	112422560	2410	2410	2410	2410	0
165	20250121	181500	112422560	2410	2410	2410	2410	0
166	20250121	181400	112422560	2410	2410	2410	2410	0
167	20250121	181300	112422560	2410	2410	2410	2410	0
168	20250121	181200	112422560	2410	2410	2410	2410	0
169	20250121	181100	112422560	2410	2410	2410	2410	0
170	20250121	181000	112422560	2410	2410	2410	2410	0
171	20250121	180900	112422560	2410	2410	2410	2410	0
172	20250121	180800	112422560	2410	2410	2410	2410	0
173	20250121	180700	112422560	2410	2410	2410	2410	0
174	20250121	180600	112422560	2410	2410	2410	2410	0
175	20250121	180500	112422560	2410	2410	2410	2410	0
176	20250121	180400	112422560	2410	2410	2410	2410	0
177	20250121	180300	112422560	2410	2410	2410	2410	0
178	20250121	180200	112422560	2410	2410	2410	2410	0
179	20250121	180100	112422560	2410	2410	2410	2410	0
180	20250121	180000	112422560	2410	2410	2410	2410	0
181	20250121	175900	112422560	2410	2410	2410	2410	0
182	20250121	175800	112422560	2410	2410	2410	2410	1261
183	20250121	175700	112422560	2410	2410	2410	2410	0
184	20250121	175600	112422560	2410	2410	2410	2410	0
185	20250121	175500	112422560	2410	2410	2410	2410	0
186	20250121	175400	112422560	2410	2410	2410	2410	0
187	20250121	175300	112422560	2410	2410	2410	2410	0
188	20250121	175200	112422560	2410	2410	2410	2410	0
189	20250121	175100	112422560	2410	2410	2410	2410	0
190	20250121	175000	112422560	2410	2410	2410	2410	0
191	20250121	174900	112422560	2410	2410	2410	2410	0
192	20250121	174800	112422560	2410	2410	2410	2410	0
193	20250121	174700	112422560	2410	2410	2410	2410	0
194	20250121	174600	112422560	2410	2410	2410	2410	0
195	20250121	174500	112422560	2410	2410	2410	2410	0
196	20250121	174400	112422560	2410	2410	2410	2410	0
197	20250121	174300	112422560	2410	2410	2410	2410	0
198	20250121	174200	112422560	2410	2410	2410	2410	0
199	20250121	174100	112422560	2410	2410	2410	2410	0
200	20250121	174000	112422560	2410	2410	2410	2410	0
201	20250121	173900	112422560	2410	2410	2410	2410	0
202	20250121	173800	112422560	2410	2410	2410	2410	0
203	20250121	173700	112422560	2410	2410	2410	2410	0
204	20250121	173600	112422560	2410	2410	2410	2410	0
205	20250121	173500	112422560	2410	2410	2410	2410	0
206	20250121	173400	112422560	2410	2410	2410	2410	0
207	20250121	173300	112422560	2410	2410	2410	2410	0
208	20250121	173200	112422560	2410	2410	2410	2410	0
209	20250121	173100	112422560	2410	2410	2410	2410	0
210	20250121	173000	112422560	2410	2410	2410	2410	0
211	20250121	172900	112422560	2410	2410	2410	2410	0
212	20250121	172800	112422560	2410	2410	2410	2410	1261
213	20250121	172700	112422560	2410	2410	2410	2410	0
214	20250121	172600	112422560	2410	2410	2410	2410	0
215	20250121	172500	112422560	2410	2410	2410	2410	0
216	20250121	172400	112422560	2410	2410	2410	2410	0
217	20250121	172300	112422560	2410	2410	2410	2410	0
218	20250121	172200	112422560	2410	2410	2410	2410	0
219	20250121	172100	112422560	2410	2410	2410	2410	0
220	20250121	172000	112422560	2410	2410	2410	2410	0
221	20250121	171900	112422560	2410	2410	2410	2410	0
222	20250121	171800	112422560	2410	2410	2410	2410	0
223	20250121	171700	112422560	2410	2410	2410	2410	0
224	20250121	171600	112422560	2410	2410	2410	2410	0
225	20250121	171500	112422560	2410	2410	2410	2410	0
226	20250121	171400	112422560	2410	2410	2410	2410	0
227	20250121	171300	112422560	2410	2410	2410	2410	0
228	20250121	171200	112422560	2410	2410	2410	2410	0
229	20250121	171100	112422560	2410	2410	2410	2410	0
230	20250121	171000	112422560	2410	2410	2410	2410	0
231	20250121	170900	112422560	2410	2410	2410	2410	0
232	20250121	170800	112422560	2410	2410	2410	2410	0
233	20250121	170700	112422560	2410	2410	2410	2410	0
234	20250121	170600	112422560	2410	2410	2410	2410	0
235	20250121	170500	112422560	2410	2410	2410	2410	0
236	20250121	170400	112422560	2410	2410	2410	2410	0
237	20250121	170300	112422560	2410	2410	2410	2410	0
238	20250121	170200	112422560	2410	2410	2410	2410	0
239	20250121	170100	112422560	2410	2410	2410	2410	0
240	20250121	170000	112422560	2410	2410	2410	2410	0
241	20250121	165900	112422560	2410	2410	2410	2410	0
242	20250121	165800	112422560	2410	2410	2410	2410	1261
243	20250121	165700	112422560	2410	2410	2410	2410	0
244	20250121	165600	112422560	2410	2410	2410	2410	0
245	20250121	165500	112422560	2410	2410	2410	2410	0
246	20250121	165400	112422560	2410	2410	2410	2410	0
247	20250121	165300	112422560	2410	2410	2410	2410	0
248	20250121	165200	112422560	2410	2410	2410	2410	0
249	20250121	165100	112422560	2410	2410	2410	2410	0
250	20250121	165000	112422560	2410	2410	2410	2410	0
251	20250121	164900	112422560	2410	2410	2410	2410	0
252	20250121	164800	112422560	2410	2410	2410	2410	0
253	20250121	164700	112422560	2410	2410	2410	2410	0
254	20250121	164600	112422560	2410	2410	2410	2410	0
255	20250121	164500	112422560	2410	2410	2410	2410	0
256	20250121	164400	112422560	2410	2410	2410	2410	0
257	20250121	164300	112422560	2410	2410	2410	2410	0
258	20250121	164200	112422560	2410	2410	2410	2410	0
259	20250121	164100	112422560	2410	2410	2410	2410	0
260	20250121	164000	112422560	2410	2410	2410	2410	0
261	20250121	163900	112422560	2410	2410	2410	2410	0
262	20250121	163800	112422560	2410	2410	2410	2410	0
263	20250121	163700	112422560	2410	2410	2410	2410	0
264	20250121	163600	112422560	2410	2410	2410	2410	0
265	20250121	163500	112422560	2410	2410	2410	2410	0
266	20250121	163400	112422560	2410	2410	2410	2410	0
267	20250121	163300	112422560	2410	2410	2410	2410	0
268	20250121	163200	112422560	2410	2410	2410	2410	0
269	20250121	163100	112422560	2410	2410	2410	2410	0
270	20250121	163000	112422560	2410	2410	2410	2410	0
271	20250121	162900	112422560	2410	2410	2410	2410	0
272	20250121	162800	112422560	2410	2410	2410	2410	1261
273	20250121	162700	112422560	2410	2410	2410	2410	0
274	20250121	162600	112422560	2410	2410	2410	2410	0
275	20250121	162500	112422560	2410	2410	2410	2410	0
276	20250121	162400	112422560	2410	2410	2410	2410	0
277	20250121	162300	112422560	2410	2410	2410	2410	0
278	20250121	162200	112422560	2410	2410	2410	2410	0
279	20250121	162100	112422560	2410	2410	2410	2410	0
280	20250121	162000	112422560	2410	2410	2410	2410	0
281	20250121	161900	112422560	2410	2410	2410	2410	0
282	20250121	161800	112422560	2410	2410	2410	2410	0
283	20250121	161700	112422560	2410	2410	2410	2410	0
284	20250121	161600	112422560	2410	2410	2410	2410	0
285	20250121	161500	112422560	2410	2410	2410	2410	0
286	20250121	161400	112422560	2410	2410	2410	2410	0
287	20250121	161300	112422560	2410	2410	2410	2410	0
288	20250121	161200	112422560	2410	2410	2410	2410	0
289	20250121	161100	112422560	2410	2410	2410	2410	0
290	20250121	161000	112422560	2410	2410	2410	2410	0
291	20250121	160900	112422560	2410	2410	2410	2410	0
292	20250121	160800	112422560	2410	2410	2410	2410	0
293	20250121	160700	112422560	2410	2410	2410	2410	0
294	20250121	160600	112422560	2410	2410	2410	2410	0
295	20250121	160500	112422560	2410	2410	2410	2410	0
296	20250121	160400	112422560	2410	2410	2410	2410	0
297	20250121	160300	112422560	2410	2410	2410	2410	0
298	20250121	160200	112422560	2410	2410	2410	2410	0
299	20250121	160100	112422560	2410	2410	2410	2410	0
300	20250121	160000	112422560	2410	2410	2410	2410	0
301	20250121	155900	112422560	2410	2410	2410	2410	0
302	20250121	155800	112422560	2410	2410	2410	2410	1261
303	20250121	155700	112422560	2410	2410	2410	2410	0
304	20250121	155600	112422560	2410	2410	2410	2410	0
305	20250121	155500	112422560	2410	2410	2410	2410	0
306	20250121	155400	112422560	2410	2410	2410	2410	0
307	20250121	155300	112422560	2410	2410	2410	2410	0
308	20250121	155200	112422560	2410	2410	2410	2410	0
309	20250121	155100	112422560	2410	2410	2410	2410	0
310	20250121	155000	112422560	2410	2410	2410	2410	0
311	20250121	154900	112422560	2410	2410	2410	2410	0
312	20250121	154800	112422560	2410	2410	2410	2410	0
313	20250121	154700	112422560	2410	2410	2410	2410	0
314	20250121	154600	112422560	2410	2410	2410	2410	0
315	20250121	154500	112422560	2410	2410	2410	2410	0
316	20250121	154400	112422560	2410	2410	2410	2410	0
317	20250121	154300	112422560	2410	2410	2410	2410	0
318	20250121	154200	112422560	2410	2410	2410	2410	0
319	20250121	154100	112422560	2410	2410	2410	2410	0
320	20250121	154000	112422560	2410	2410	2410	2410	0
321	20250121	153900	112422560	2410	2410	2410	2410	0
322	20250121	153800	112422560	2410	2410	2410	2410	0
323	20250121	153700	112422560	2410	2410	2410	2410	0
324	20250121	153600	112422560	2410	2410	2410	2410	0
325	20250121	153500	112422560	2410	2410	2410	2410	0
326	20250121	153400	112422560	2410	2410	2410	2410	0
327	20250121	153300	112422560	2410	2410	2410	2410	0
328	20250121	153200	112422560	2410	2410	2410	2410	0
329	20250121	153100	112422560	2410	2410	2410	2410	0
330	20250121	153000	112422560	2410	2410	2410	2410	1261
331	20250121	152900	109383550	2415	2415	2415	2415	0
332	20250121	152800	109383550	2415	2415	2415	2415	0
333	20250121	152700	109383550	2415	2415	2415	2415	0
334	20250121	152600	109383550	2415	2415	2415	2415	0
335	20250121	152500	109383550	2415	2415	2415	2415	0
336	20250121	152400	109383550	2415	2415	2415	2415	0
337	20250121	152300	109383550	2415	2415	2415	2415	0
338	20250121	152200	109383550	2415	2415	2415	2415	0
339	20250121	152100	109383550	2415	2415	2415	2415	0
340	20250121	152000	109383550	2415	2415	2415	2415	0
341	20250121	151900	109383550	2415	2415	2420	2415	348
342	20250121	151800	108542130	2415	2415	2420	2415	222
343	20250121	151700	108005500	2420	2415	2420	2415	119
344	20250121	151600	107717565	2420	2420	2420	2420	0
345	20250121	151500	107717565	2420	2420	2420	2420	0
346	20250121	151400	107717565	2420	2420	2420	2420	0
347	20250121	151300	107717565	2420	2420	2420	2420	1
348	20250121	151200	107715145	2415	2410	2415	2410	47
349	20250121	151100	107601765	2415	2415	2415	2415	100
350	20250121	151000	107360265	2415	2415	2415	2415	0
351	20250121	150900	107360265	2415	2415	2415	2415	0
352	20250121	150800	107360265	2415	2415	2415	2415	1
353	20250121	150700	107357850	2410	2410	2410	2410	0
354	20250121	150600	107357850	2410	2410	2410	2410	1
355	20250121	150500	107355440	2415	2415	2415	2415	0
356	20250121	150400	107355440	2415	2415	2415	2415	310
357	20250121	150300	106606790	2415	2415	2415	2415	1
358	20250121	150200	106604375	2410	2415	2415	2410	255
359	20250121	150100	105989820	2410	2410	2410	2410	0
360	20250121	150000	105989820	2410	2410	2410	2410	0
361	20250121	145900	105989820	2410	2410	2410	2410	0
362	20250121	145800	105989820	2410	2410	2410	2410	0
363	20250121	145700	105989820	2410	2410	2410	2410	0
364	20250121	145600	105989820	2410	2410	2410	2410	83
365	20250121	145500	105789790	2410	2410	2410	2410	1510
366	20250121	145400	102150690	2420	2420	2420	2420	0
367	20250121	145300	102150690	2420	2420	2420	2420	0
368	20250121	145200	102150690	2420	2420	2420	2420	0
369	20250121	145100	102150690	2420	2420	2420	2420	1
370	20250121	145000	102148270	2410	2410	2410	2410	0
371	20250121	144900	102148270	2410	2410	2410	2410	78
372	20250121	144800	101960290	2410	2410	2410	2410	0
373	20250121	144700	101960290	2410	2410	2410	2410	0
374	20250121	144600	101960290	2410	2410	2410	2410	0
375	20250121	144500	101960290	2410	2410	2410	2410	0
376	20250121	144400	101960290	2410	2410	2410	2410	352
377	20250121	144300	101111970	2420	2420	2420	2420	0
378	20250121	144200	101111970	2420	2420	2420	2420	2
379	20250121	144100	101107130	2420	2420	2420	2420	0
380	20250121	144000	101107130	2420	2420	2420	2420	0
381	20250121	143900	101107130	2420	2420	2420	2420	0
382	20250121	143800	101107130	2420	2420	2420	2420	0
383	20250121	143700	101107130	2420	2420	2420	2420	0
384	20250121	143600	101107130	2420	2420	2420	2420	0
385	20250121	143500	101107130	2420	2420	2420	2420	0
386	20250121	143400	101107130	2420	2420	2420	2420	0
387	20250121	143300	101107130	2420	2420	2420	2420	0
388	20250121	143200	101107130	2420	2420	2420	2420	0
389	20250121	143100	101107130	2420	2420	2420	2420	122
390	20250121	143000	100811890	2420	2420	2420	2420	0
391	20250121	142900	100811890	2420	2420	2420	2420	0
392	20250121	142800	100811890	2420	2420	2420	2420	0
393	20250121	142700	100811890	2420	2420	2420	2420	0
394	20250121	142600	100811890	2420	2420	2420	2420	1
395	20250121	142500	100809470	2410	2410	2410	2410	0
396	20250121	142400	100809470	2410	2410	2410	2410	88
397	20250121	142300	100597390	2415	2415	2415	2415	57
398	20250121	142200	100459735	2420	2420	2420	2420	0
399	20250121	142100	100459735	2420	2420	2420	2420	0
400	20250121	142000	100459735	2420	2415	2420	2415	4
401	20250121	141900	100450070	2415	2415	2415	2415	0
402	20250121	141800	100450070	2415	2415	2415	2415	0
403	20250121	141700	100450070	2415	2415	2415	2415	0
404	20250121	141600	100450070	2415	2415	2415	2415	52
405	20250121	141500	100324490	2415	2415	2415	2415	20
406	20250121	141400	100276190	2415	2415	2415	2415	1
407	20250121	141300	100273775	2415	2415	2415	2415	0
408	20250121	141200	100273775	2415	2415	2415	2415	0
409	20250121	141100	100273775	2415	2415	2415	2415	1
410	20250121	141000	100271360	2415	2415	2415	2415	0
411	20250121	140900	100271360	2415	2415	2415	2415	0
412	20250121	140800	100271360	2415	2415	2415	2415	0
413	20250121	140700	100271360	2415	2415	2415	2415	0
414	20250121	140600	100271360	2415	2415	2415	2415	1
415	20250121	140500	100268945	2415	2415	2415	2415	0
416	20250121	140400	100268945	2415	2415	2415	2415	0
417	20250121	140300	100268945	2415	2415	2415	2415	1
418	20250121	140200	100266530	2415	2415	2415	2415	0
419	20250121	140100	100266530	2415	2415	2415	2415	10
420	20250121	140000	100242380	2415	2420	2420	2415	110
421	20250121	135900	99976370	2420	2420	2420	2420	0
422	20250121	135800	99976370	2420	2420	2420	2420	0
423	20250121	135700	99976370	2420	2420	2420	2420	0
424	20250121	135600	99976370	2420	2420	2420	2420	0
425	20250121	135500	99976370	2420	2420	2420	2420	0
426	20250121	135400	99976370	2420	2420	2420	2420	0
427	20250121	135300	99976370	2420	2420	2420	2420	0
428	20250121	135200	99976370	2420	2420	2420	2420	0
429	20250121	135100	99976370	2420	2420	2420	2420	0
430	20250121	135000	99976370	2420	2420	2420	2420	0
431	20250121	134900	99976370	2420	2420	2420	2420	48
432	20250121	134800	99860210	2420	2420	2420	2420	0
433	20250121	134700	99860210	2420	2420	2420	2420	0
434	20250121	134600	99860210	2420	2420	2420	2420	0
435	20250121	134500	99860210	2420	2420	2420	2420	0
436	20250121	134400	99860210	2420	2420	2420	2420	0
437	20250121	134300	99860210	2420	2420	2420	2420	0
438	20250121	134200	99860210	2420	2420	2420	2420	0
439	20250121	134100	99860210	2420	2420	2420	2420	17
440	20250121	134000	99819070	2420	2410	2420	2410	101
441	20250121	133900	99575650	2420	2420	2420	2420	10
442	20250121	133800	99551450	2415	2415	2415	2415	1963
443	20250121	133700	94810805	2415	2415	2415	2415	50
444	20250121	133600	94690055	2415	2415	2415	2415	484
445	20250121	133500	93521195	2415	2415	2415	2415	724
446	20250121	133400	91772735	2415	2415	2415	2415	0
447	20250121	133300	91772735	2415	2415	2415	2415	0
448	20250121	133200	91772735	2415	2415	2415	2415	0
449	20250121	133100	91772735	2415	2415	2415	2415	0
450	20250121	133000	91772735	2415	2415	2415	2415	0
451	20250121	132900	91772735	2415	2415	2415	2415	2
452	20250121	132800	91767905	2415	2415	2415	2415	0
453	20250121	132700	91767905	2415	2415	2415	2415	0
454	20250121	132600	91767905	2415	2415	2415	2415	0
455	20250121	132500	91767905	2415	2415	2415	2415	0
456	20250121	132400	91767905	2415	2415	2415	2415	0
457	20250121	132300	91767905	2415	2415	2415	2415	0
458	20250121	132200	91767905	2415	2415	2415	2415	0
459	20250121	132100	91767905	2415	2415	2415	2415	1
460	20250121	132000	91765490	2415	2415	2415	2415	0
461	20250121	131900	91765490	2415	2415	2415	2415	0
462	20250121	131800	91765490	2415	2415	2415	2415	0
463	20250121	131700	91765490	2415	2415	2415	2415	0
464	20250121	131600	91765490	2415	2415	2415	2415	0
465	20250121	131500	91765490	2415	2415	2415	2415	0
466	20250121	131400	91765490	2415	2415	2415	2415	1
467	20250121	131300	91763075	2415	2415	2415	2415	0
468	20250121	131200	91763075	2415	2415	2415	2415	0
469	20250121	131100	91763075	2415	2415	2415	2415	0
470	20250121	131000	91763075	2415	2415	2415	2415	0
471	20250121	130900	91763075	2415	2415	2415	2415	0
472	20250121	130800	91763075	2415	2415	2415	2415	1
473	20250121	130700	91760660	2420	2420	2420	2420	0
474	20250121	130600	91760660	2420	2420	2420	2420	0
475	20250121	130500	91760660	2420	2420	2420	2420	0
476	20250121	130400	91760660	2420	2420	2420	2420	0
477	20250121	130300	91760660	2420	2420	2420	2420	1
478	20250121	130200	91758240	2400	2410	2410	2400	718
479	20250121	130100	90031960	2420	2420	2420	2420	0
480	20250121	130000	90031960	2420	2420	2420	2420	0
481	20250121	125900	90031960	2420	2420	2420	2420	5
482	20250121	125800	90019860	2420	2420	2420	2420	172
483	20250121	125700	89603620	2415	2415	2415	2415	330
484	20250121	125600	88806670	2415	2415	2415	2415	0
485	20250121	125500	88806670	2415	2415	2415	2415	0
486	20250121	125400	88806670	2415	2415	2415	2415	0
487	20250121	125300	88806670	2415	2415	2415	2415	3
488	20250121	125200	88799425	2415	2415	2415	2415	1
489	20250121	125100	88797010	2415	2415	2415	2415	0
490	20250121	125000	88797010	2415	2415	2415	2415	0
491	20250121	124900	88797010	2415	2410	2415	2405	61
492	20250121	124800	88650275	2415	2415	2415	2415	1
493	20250121	124700	88647860	2415	2415	2415	2415	0
494	20250121	124600	88647860	2415	2415	2415	2415	1
495	20250121	124500	88645445	2415	2415	2415	2415	0
496	20250121	124400	88645445	2415	2415	2415	2415	0
497	20250121	124300	88645445	2415	2415	2415	2415	0
498	20250121	124200	88645445	2415	2415	2415	2415	1
499	20250121	124100	88643030	2415	2405	2415	2405	22
500	20250121	124000	88590110	2415	2405	2415	2405	501
501	20250121	123900	87385195	2415	2415	2415	2415	0
502	20250121	123800	87385195	2415	2415	2415	2415	0
503	20250121	123700	87385195	2415	2415	2415	2415	0
504	20250121	123600	87385195	2415	2415	2415	2415	0
505	20250121	123500	87385195	2415	2415	2415	2415	0
506	20250121	123400	87385195	2415	2415	2415	2415	3
507	20250121	123300	87377950	2415	2415	2415	2415	0
508	20250121	123200	87377950	2415	2415	2415	2415	124
509	20250121	123100	87078490	2415	2415	2415	2415	0
510	20250121	123000	87078490	2415	2415	2415	2415	10
511	20250121	122900	87054340	2415	2415	2415	2415	1
512	20250121	122800	87051925	2415	2415	2415	2415	0
513	20250121	122700	87051925	2415	2415	2415	2415	134
514	20250121	122600	86728315	2415	2415	2415	2415	0
515	20250121	122500	86728315	2415	2405	2415	2405	201
516	20250121	122400	86244900	2415	2415	2415	2415	0
517	20250121	122300	86244900	2415	2415	2415	2415	0
518	20250121	122200	86244900	2415	2410	2415	2410	1215
519	20250121	122100	83316745	2410	2410	2410	2410	0
520	20250121	122000	83316745	2410	2410	2410	2410	0
521	20250121	121900	83316745	2410	2410	2410	2410	7
522	20250121	121800	83299875	2410	2410	2410	2410	1173
523	20250121	121700	80472945	2410	2405	2410	2400	452
524	20250121	121600	79386020	2405	2405	2405	2405	0
525	20250121	121500	79386020	2405	2405	2405	2405	42
526	20250121	121400	79285010	2405	2405	2405	2405	0
527	20250121	121300	79285010	2405	2405	2405	2405	351
528	20250121	121200	78440855	2405	2405	2405	2405	2
529	20250121	121100	78436045	2405	2405	2405	2405	3
530	20250121	121000	78428830	2405	2405	2405	2405	0
531	20250121	120900	78428830	2405	2405	2405	2405	0
532	20250121	120800	78428830	2405	2405	2405	2405	0
533	20250121	120700	78428830	2405	2405	2405	2405	0
534	20250121	120600	78428830	2405	2395	2405	2395	92
535	20250121	120500	78208480	2400	2400	2400	2400	3
536	20250121	120400	78201280	2400	2400	2400	2400	3
537	20250121	120300	78194080	2405	2405	2405	2405	0
538	20250121	120200	78194080	2405	2405	2405	2405	24
539	20250121	120100	78136360	2405	2395	2405	2385	1365
540	20250121	120000	74869880	2400	2400	2400	2400	1
541	20250121	115900	74867480	2400	2400	2400	2400	177
542	20250121	115800	74442680	2400	2400	2400	2400	0
543	20250121	115700	74442680	2400	2400	2400	2400	0
544	20250121	115600	74442680	2400	2400	2400	2400	0
545	20250121	115500	74442680	2400	2400	2400	2400	0
546	20250121	115400	74442680	2400	2400	2400	2400	0
547	20250121	115300	74442680	2400	2400	2400	2400	0
548	20250121	115200	74442680	2400	2400	2400	2400	0
549	20250121	115100	74442680	2400	2405	2405	2400	1598
550	20250121	115000	70606055	2410	2410	2410	2410	0
551	20250121	114900	70606055	2410	2410	2410	2410	0
552	20250121	114800	70606055	2410	2405	2410	2405	101
553	20250121	114700	70363145	2410	2410	2410	2410	0
554	20250121	114600	70363145	2410	2410	2410	2410	0
555	20250121	114500	70363145	2410	2410	2410	2410	0
556	20250121	114400	70363145	2410	2410	2410	2410	0
557	20250121	114300	70363145	2410	2410	2410	2410	3
558	20250121	114200	70355915	2410	2410	2410	2410	4
559	20250121	114100	70346275	2410	2410	2410	2410	352
560	20250121	114000	69497955	2410	2410	2410	2410	20
561	20250121	113900	69449755	2410	2410	2410	2410	0
562	20250121	113800	69449755	2410	2410	2410	2410	0
563	20250121	113700	69449755	2410	2410	2410	2410	0
564	20250121	113600	69449755	2410	2410	2410	2410	0
565	20250121	113500	69449755	2410	2410	2410	2410	5
566	20250121	113400	69437705	2410	2405	2410	2405	153
567	20250121	113300	69069685	2410	2410	2410	2410	2
568	20250121	113200	69064865	2410	2410	2410	2410	0
569	20250121	113100	69064865	2410	2410	2410	2410	0
570	20250121	113000	69064865	2410	2410	2410	2410	0
571	20250121	112900	69064865	2410	2410	2410	2410	1
572	20250121	112800	69062455	2405	2405	2405	2405	0
573	20250121	112700	69062455	2405	2410	2410	2405	88
574	20250121	112600	68850565	2410	2410	2410	2410	2
575	20250121	112500	68845745	2410	2410	2410	2410	491
576	20250121	112400	67662435	2410	2410	2410	2410	0
577	20250121	112300	67662435	2410	2410	2410	2410	0
578	20250121	112200	67662435	2410	2410	2410	2410	5
579	20250121	112100	67650385	2410	2410	2410	2400	802
580	20250121	112000	65725565	2410	2410	2410	2410	1
581	20250121	111900	65723155	2400	2400	2400	2400	2
582	20250121	111800	65718355	2405	2405	2410	2400	2158
583	20250121	111700	60530700	2410	2410	2410	2410	1
584	20250121	111600	60528290	2405	2410	2410	2405	283
585	20250121	111500	59847260	2410	2410	2410	2410	1645
586	20250121	111400	55882810	2405	2405	2405	2405	0
587	20250121	111300	55882810	2405	2405	2405	2405	0
588	20250121	111200	55882810	2405	2405	2405	2405	0
589	20250121	111100	55882810	2405	2405	2405	2405	0
590	20250121	111000	55882810	2405	2405	2405	2405	100
591	20250121	110900	55642310	2405	2405	2405	2405	0
592	20250121	110800	55642310	2405	2405	2405	2405	0
593	20250121	110700	55642310	2405	2410	2410	2405	1450
594	20250121	110600	52149335	2410	2410	2410	2410	0
595	20250121	110500	52149335	2410	2420	2420	2410	600
596	20250121	110400	50700115	2425	2425	2425	2425	0
597	20250121	110300	50700115	2425	2425	2425	2425	1
598	20250121	110200	50697690	2425	2425	2425	2425	0
599	20250121	110100	50697690	2425	2425	2425	2425	1
600	20250121	110000	50695265	2415	2415	2415	2415	0
601	20250121	105900	50695265	2415	2415	2415	2415	0
602	20250121	105800	50695265	2415	2415	2415	2415	0
603	20250121	105700	50695265	2415	2420	2420	2415	367
604	20250121	105600	49808950	2415	2415	2415	2415	18
605	20250121	105500	49765480	2415	2415	2415	2415	3
606	20250121	105400	49758235	2430	2430	2430	2430	10
607	20250121	105300	49733935	2430	2430	2430	2430	0
608	20250121	105200	49733935	2430	2430	2430	2430	100
609	20250121	105100	49490935	2435	2435	2435	2435	0
610	20250121	105000	49490935	2435	2435	2435	2435	0
611	20250121	104900	49490935	2435	2435	2435	2435	0
612	20250121	104800	49490935	2435	2435	2435	2435	0
613	20250121	104700	49490935	2435	2445	2445	2405	1812
614	20250121	104600	45115750	2430	2435	2445	2430	607
615	20250121	104500	43639915	2445	2445	2445	2445	0
616	20250121	104400	43639915	2445	2445	2445	2445	0
617	20250121	104300	43639915	2445	2445	2445	2445	0
618	20250121	104200	43639915	2445	2445	2445	2445	6
619	20250121	104100	43625245	2450	2450	2450	2450	0
620	20250121	104000	43625245	2450	2450	2450	2450	0
621	20250121	103900	43625245	2450	2450	2450	2450	0
622	20250121	103800	43625245	2450	2450	2450	2450	0
623	20250121	103700	43625245	2450	2450	2450	2450	0
624	20250121	103600	43625245	2450	2445	2450	2445	3
625	20250121	103500	43617905	2445	2445	2445	2445	141
626	20250121	103400	43273160	2445	2445	2445	2445	0
627	20250121	103300	43273160	2445	2445	2445	2435	32
628	20250121	103200	43195220	2440	2440	2440	2440	41
629	20250121	103100	43095180	2450	2450	2450	2450	0
630	20250121	103000	43095180	2450	2450	2450	2450	0
631	20250121	102900	43095180	2450	2450	2450	2450	0
632	20250121	102800	43095180	2450	2450	2450	2450	0
633	20250121	102700	43095180	2450	2450	2450	2450	0
634	20250121	102600	43095180	2450	2445	2450	2445	200
635	20250121	102500	42606145	2445	2440	2445	2440	2
636	20250121	102400	42601260	2440	2440	2440	2440	0
637	20250121	102300	42601260	2440	2450	2450	2440	214
638	20250121	102200	42078060	2440	2440	2440	2440	0
639	20250121	102100	42078060	2440	2440	2440	2440	0
640	20250121	102000	42078060	2440	2440	2440	2440	0
641	20250121	101900	42078060	2440	2440	2440	2440	0
642	20250121	101800	42078060	2440	2440	2440	2440	0
643	20250121	101700	42078060	2440	2440	2440	2440	0
644	20250121	101600	42078060	2440	2455	2455	2425	5361
645	20250121	101500	29048090	2470	2470	2470	2470	0
646	20250121	101400	29048090	2470	2470	2470	2470	0
647	20250121	101300	29048090	2470	2470	2470	2470	0
648	20250121	101200	29048090	2470	2470	2470	2470	0
649	20250121	101100	29048090	2470	2470	2470	2470	0
650	20250121	101000	29048090	2470	2470	2470	2470	0
651	20250121	100900	29048090	2470	2470	2470	2470	0
652	20250121	100800	29048090	2470	2470	2470	2470	0
653	20250121	100700	29048090	2470	2465	2470	2450	202
654	20250121	100600	28553085	2470	2470	2470	2470	0
655	20250121	100500	28553085	2470	2470	2470	2470	0
656	20250121	100400	28553085	2470	2470	2470	2470	0
657	20250121	100300	28553085	2470	2450	2470	2450	277
658	20250121	100200	27869255	2465	2455	2465	2455	272
659	20250121	100100	27198795	2450	2450	2450	2450	2
660	20250121	100000	27193895	2470	2470	2470	2470	0
661	20250121	095900	27193895	2470	2465	2475	2465	200
662	20250121	095800	26699645	2465	2460	2465	2460	100
663	20250121	095700	26453265	2450	2450	2450	2450	0
664	20250121	095600	26453265	2450	2450	2450	2450	0
665	20250121	095500	26453265	2450	2450	2450	2450	100
666	20250121	095400	26208265	2455	2465	2465	2445	3183
667	20250121	095300	18397735	2475	2475	2475	2475	0
668	20250121	095200	18397735	2475	2475	2475	2475	0
669	20250121	095100	18397735	2475	2475	2475	2475	0
670	20250121	095000	18397735	2475	2465	2475	2465	550
671	20250121	094900	17041885	2475	2475	2475	2475	0
672	20250121	094800	17041885	2475	2475	2475	2475	0
673	20250121	094700	17041885	2475	2475	2475	2475	1
674	20250121	094600	17039410	2475	2475	2475	2475	1
675	20250121	094500	17036935	2475	2475	2475	2475	1
676	20250121	094400	17034460	2475	2475	2475	2475	1
677	20250121	094300	17031985	2475	2475	2475	2475	2
678	20250121	094200	17027035	2475	2475	2475	2475	0
679	20250121	094100	17027035	2475	2475	2475	2455	2547
680	20250121	094000	10759370	2480	2480	2480	2480	114
681	20250121	093900	10476650	2495	2480	2495	2480	102
682	20250121	093800	10223670	2490	2490	2490	2490	0
683	20250121	093700	10223670	2490	2495	2495	2485	2076
684	20250121	093600	5054380	2500	2500	2500	2500	0
685	20250121	093500	5054380	2500	2500	2500	2500	10
686	20250121	093400	5029380	2505	2505	2505	2505	0
687	20250121	093300	5029380	2505	2505	2505	2505	0
688	20250121	093200	5029380	2505	2505	2505	2505	0
689	20250121	093100	5029380	2505	2505	2505	2505	0
690	20250121	093000	5029380	2505	2505	2505	2505	0
691	20250121	092900	5029380	2505	2505	2505	2505	0
692	20250121	092800	5029380	2505	2500	2505	2500	8
693	20250121	092700	5009370	2500	2500	2500	2500	0
694	20250121	092600	5009370	2500	2500	2500	2500	0
695	20250121	092500	5009370	2500	2500	2500	2500	24
696	20250121	092400	4949370	2500	2500	2500	2500	0
697	20250121	092300	4949370	2500	2500	2500	2500	5
698	20250121	092200	4936870	2505	2505	2505	2505	10
699	20250121	092100	4911820	2505	2505	2505	2505	1
700	20250121	092000	4909315	2500	2500	2500	2500	0
701	20250121	091900	4909315	2500	2500	2500	2500	0
702	20250121	091800	4909315	2500	2500	2500	2500	0
703	20250121	091700	4909315	2500	2500	2500	2500	0
704	20250121	091600	4909315	2500	2500	2500	2500	2
705	20250121	091500	4904315	2490	2490	2490	2490	2
706	20250121	091400	4899335	2500	2495	2500	2495	4
707	20250121	091300	4889340	2505	2505	2505	2505	0
708	20250121	091200	4889340	2505	2505	2505	2505	1
709	20250121	091100	4886835	2490	2515	2515	2490	68
710	20250121	091000	4717490	2490	2490	2495	2490	66
711	20250121	090900	4553145	2490	2490	2490	2490	124
712	20250121	090800	4244385	2495	2495	2500	2495	3
713	20250121	090700	4236895	2500	2500	2500	2500	91
714	20250121	090600	4009395	2505	2505	2505	2505	0
715	20250121	090500	4009395	2505	2505	2505	2505	15
716	20250121	090400	3971820	2510	2505	2510	2505	30
717	20250121	090300	3896635	2515	2515	2515	2515	30
718	20250121	090200	3821185	2510	2510	2510	2510	11
719	20250121	090100	3793575	2515	2540	2540	2515	4
720	20250121	090000	3783470	2550	2560	2560	2550	1478