KissMeData/314130/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	211100	312239110	2905	2905	2905	2905	23
3	20250113	211000	312239110	2905	2905	2905	2905	0
4	20250113	210900	312239110	2905	2905	2905	2905	0
5	20250113	210800	312239110	2905	2905	2905	2905	0
6	20250113	210700	312239110	2905	2905	2905	2905	0
7	20250113	210600	312239110	2905	2905	2905	2905	0
8	20250113	210500	312239110	2905	2905	2905	2905	0
9	20250113	210400	312239110	2905	2905	2905	2905	0
10	20250113	210300	312239110	2905	2905	2905	2905	0
11	20250113	210200	312239110	2905	2905	2905	2905	0
12	20250113	210100	312239110	2905	2905	2905	2905	0
13	20250113	210000	312239110	2905	2905	2905	2905	0
14	20250113	205900	312239110	2905	2905	2905	2905	0
15	20250113	205800	312239110	2905	2905	2905	2905	0
16	20250113	205700	312239110	2905	2905	2905	2905	0
17	20250113	205600	312239110	2905	2905	2905	2905	0
18	20250113	205500	312239110	2905	2905	2905	2905	0
19	20250113	205400	312239110	2905	2905	2905	2905	0
20	20250113	205300	312239110	2905	2905	2905	2905	0
21	20250113	205200	312239110	2905	2905	2905	2905	0
22	20250113	205100	312239110	2905	2905	2905	2905	0
23	20250113	205000	312239110	2905	2905	2905	2905	0
24	20250113	204900	312239110	2905	2905	2905	2905	0
25	20250113	204800	312239110	2905	2905	2905	2905	0
26	20250113	204700	312239110	2905	2905	2905	2905	0
27	20250113	204600	312239110	2905	2905	2905	2905	0
28	20250113	204500	312239110	2905	2905	2905	2905	0
29	20250113	204400	312239110	2905	2905	2905	2905	0
30	20250113	204300	312239110	2905	2905	2905	2905	0
31	20250113	204200	312239110	2905	2905	2905	2905	0
32	20250113	204100	312239110	2905	2905	2905	2905	23
33	20250113	204000	312239110	2905	2905	2905	2905	0
34	20250113	203900	312239110	2905	2905	2905	2905	0
35	20250113	203800	312239110	2905	2905	2905	2905	0
36	20250113	203700	312239110	2905	2905	2905	2905	0
37	20250113	203600	312239110	2905	2905	2905	2905	0
38	20250113	203500	312239110	2905	2905	2905	2905	0
39	20250113	203400	312239110	2905	2905	2905	2905	0
40	20250113	203300	312239110	2905	2905	2905	2905	0
41	20250113	203200	312239110	2905	2905	2905	2905	0
42	20250113	203100	312239110	2905	2905	2905	2905	0
43	20250113	203000	312239110	2905	2905	2905	2905	0
44	20250113	202900	312239110	2905	2905	2905	2905	0
45	20250113	202800	312239110	2905	2905	2905	2905	0
46	20250113	202700	312239110	2905	2905	2905	2905	0
47	20250113	202600	312239110	2905	2905	2905	2905	0
48	20250113	202500	312239110	2905	2905	2905	2905	0
49	20250113	202400	312239110	2905	2905	2905	2905	0
50	20250113	202300	312239110	2905	2905	2905	2905	0
51	20250113	202200	312239110	2905	2905	2905	2905	0
52	20250113	202100	312239110	2905	2905	2905	2905	0
53	20250113	202000	312239110	2905	2905	2905	2905	0
54	20250113	201900	312239110	2905	2905	2905	2905	0
55	20250113	201800	312239110	2905	2905	2905	2905	0
56	20250113	201700	312239110	2905	2905	2905	2905	0
57	20250113	201600	312239110	2905	2905	2905	2905	0
58	20250113	201500	312239110	2905	2905	2905	2905	0
59	20250113	201400	312239110	2905	2905	2905	2905	0
60	20250113	201300	312239110	2905	2905	2905	2905	0
61	20250113	201200	312239110	2905	2905	2905	2905	0
62	20250113	201100	312239110	2905	2905	2905	2905	23
63	20250113	201000	312239110	2905	2905	2905	2905	0
64	20250113	200900	312239110	2905	2905	2905	2905	0
65	20250113	200800	312239110	2905	2905	2905	2905	0
66	20250113	200700	312239110	2905	2905	2905	2905	0
67	20250113	200600	312239110	2905	2905	2905	2905	0
68	20250113	200500	312239110	2905	2905	2905	2905	0
69	20250113	200400	312239110	2905	2905	2905	2905	0
70	20250113	200300	312239110	2905	2905	2905	2905	0
71	20250113	200200	312239110	2905	2905	2905	2905	0
72	20250113	200100	312239110	2905	2905	2905	2905	0
73	20250113	200000	312239110	2905	2905	2905	2905	0
74	20250113	195900	312239110	2905	2905	2905	2905	0
75	20250113	195800	312239110	2905	2905	2905	2905	0
76	20250113	195700	312239110	2905	2905	2905	2905	0
77	20250113	195600	312239110	2905	2905	2905	2905	0
78	20250113	195500	312239110	2905	2905	2905	2905	0
79	20250113	195400	312239110	2905	2905	2905	2905	0
80	20250113	195300	312239110	2905	2905	2905	2905	0
81	20250113	195200	312239110	2905	2905	2905	2905	0
82	20250113	195100	312239110	2905	2905	2905	2905	0
83	20250113	195000	312239110	2905	2905	2905	2905	0
84	20250113	194900	312239110	2905	2905	2905	2905	0
85	20250113	194800	312239110	2905	2905	2905	2905	0
86	20250113	194700	312239110	2905	2905	2905	2905	0
87	20250113	194600	312239110	2905	2905	2905	2905	0
88	20250113	194500	312239110	2905	2905	2905	2905	0
89	20250113	194400	312239110	2905	2905	2905	2905	0
90	20250113	194300	312239110	2905	2905	2905	2905	0
91	20250113	194200	312239110	2905	2905	2905	2905	0
92	20250113	194100	312239110	2905	2905	2905	2905	23
93	20250113	194000	312239110	2905	2905	2905	2905	0
94	20250113	193900	312239110	2905	2905	2905	2905	0
95	20250113	193800	312239110	2905	2905	2905	2905	0
96	20250113	193700	312239110	2905	2905	2905	2905	0
97	20250113	193600	312239110	2905	2905	2905	2905	0
98	20250113	193500	312239110	2905	2905	2905	2905	0
99	20250113	193400	312239110	2905	2905	2905	2905	0
100	20250113	193300	312239110	2905	2905	2905	2905	0
101	20250113	193200	312239110	2905	2905	2905	2905	0
102	20250113	193100	312239110	2905	2905	2905	2905	0
103	20250113	193000	312239110	2905	2905	2905	2905	0
104	20250113	192900	312239110	2905	2905	2905	2905	0
105	20250113	192800	312239110	2905	2905	2905	2905	0
106	20250113	192700	312239110	2905	2905	2905	2905	0
107	20250113	192600	312239110	2905	2905	2905	2905	0
108	20250113	192500	312239110	2905	2905	2905	2905	0
109	20250113	192400	312239110	2905	2905	2905	2905	0
110	20250113	192300	312239110	2905	2905	2905	2905	0
111	20250113	192200	312239110	2905	2905	2905	2905	0
112	20250113	192100	312239110	2905	2905	2905	2905	0
113	20250113	192000	312239110	2905	2905	2905	2905	0
114	20250113	191900	312239110	2905	2905	2905	2905	0
115	20250113	191800	312239110	2905	2905	2905	2905	0
116	20250113	191700	312239110	2905	2905	2905	2905	0
117	20250113	191600	312239110	2905	2905	2905	2905	0
118	20250113	191500	312239110	2905	2905	2905	2905	0
119	20250113	191400	312239110	2905	2905	2905	2905	0
120	20250113	191300	312239110	2905	2905	2905	2905	0
121	20250113	191200	312239110	2905	2905	2905	2905	0
122	20250113	191100	312239110	2905	2905	2905	2905	23
123	20250113	191000	312239110	2905	2905	2905	2905	0
124	20250113	190900	312239110	2905	2905	2905	2905	0
125	20250113	190800	312239110	2905	2905	2905	2905	0
126	20250113	190700	312239110	2905	2905	2905	2905	0
127	20250113	190600	312239110	2905	2905	2905	2905	0
128	20250113	190500	312239110	2905	2905	2905	2905	0
129	20250113	190400	312239110	2905	2905	2905	2905	0
130	20250113	190300	312239110	2905	2905	2905	2905	0
131	20250113	190200	312239110	2905	2905	2905	2905	0
132	20250113	190100	312239110	2905	2905	2905	2905	0
133	20250113	190000	312239110	2905	2905	2905	2905	0
134	20250113	185900	312239110	2905	2905	2905	2905	0
135	20250113	185800	312239110	2905	2905	2905	2905	0
136	20250113	185700	312239110	2905	2905	2905	2905	0
137	20250113	185600	312239110	2905	2905	2905	2905	0
138	20250113	185500	312239110	2905	2905	2905	2905	0
139	20250113	185400	312239110	2905	2905	2905	2905	0
140	20250113	185300	312239110	2905	2905	2905	2905	0
141	20250113	185200	312239110	2905	2905	2905	2905	0
142	20250113	185100	312239110	2905	2905	2905	2905	0
143	20250113	185000	312239110	2905	2905	2905	2905	0
144	20250113	184900	312239110	2905	2905	2905	2905	0
145	20250113	184800	312239110	2905	2905	2905	2905	0
146	20250113	184700	312239110	2905	2905	2905	2905	0
147	20250113	184600	312239110	2905	2905	2905	2905	0
148	20250113	184500	312239110	2905	2905	2905	2905	0
149	20250113	184400	312239110	2905	2905	2905	2905	0
150	20250113	184300	312239110	2905	2905	2905	2905	0
151	20250113	184200	312239110	2905	2905	2905	2905	0
152	20250113	184100	312239110	2905	2905	2905	2905	23
153	20250113	184000	312239110	2905	2905	2905	2905	0
154	20250113	183900	312239110	2905	2905	2905	2905	0
155	20250113	183800	312239110	2905	2905	2905	2905	0
156	20250113	183700	312239110	2905	2905	2905	2905	0
157	20250113	183600	312239110	2905	2905	2905	2905	0
158	20250113	183500	312239110	2905	2905	2905	2905	0
159	20250113	183400	312239110	2905	2905	2905	2905	0
160	20250113	183300	312239110	2905	2905	2905	2905	0
161	20250113	183200	312239110	2905	2905	2905	2905	0
162	20250113	183100	312239110	2905	2905	2905	2905	0
163	20250113	183000	312239110	2905	2905	2905	2905	0
164	20250113	182900	312239110	2905	2905	2905	2905	0
165	20250113	182800	312239110	2905	2905	2905	2905	0
166	20250113	182700	312239110	2905	2905	2905	2905	0
167	20250113	182600	312239110	2905	2905	2905	2905	0
168	20250113	182500	312239110	2905	2905	2905	2905	0
169	20250113	182400	312239110	2905	2905	2905	2905	0
170	20250113	182300	312239110	2905	2905	2905	2905	0
171	20250113	182200	312239110	2905	2905	2905	2905	0
172	20250113	182100	312239110	2905	2905	2905	2905	0
173	20250113	182000	312239110	2905	2905	2905	2905	0
174	20250113	181900	312239110	2905	2905	2905	2905	0
175	20250113	181800	312239110	2905	2905	2905	2905	0
176	20250113	181700	312239110	2905	2905	2905	2905	0
177	20250113	181600	312239110	2905	2905	2905	2905	0
178	20250113	181500	312239110	2905	2905	2905	2905	0
179	20250113	181400	312239110	2905	2905	2905	2905	0
180	20250113	181300	312239110	2905	2905	2905	2905	0
181	20250113	181200	312239110	2905	2905	2905	2905	0
182	20250113	181100	312239110	2905	2905	2905	2905	23
183	20250113	181000	312239110	2905	2905	2905	2905	0
184	20250113	180900	312239110	2905	2905	2905	2905	0
185	20250113	180800	312239110	2905	2905	2905	2905	0
186	20250113	180700	312239110	2905	2905	2905	2905	0
187	20250113	180600	312239110	2905	2905	2905	2905	0
188	20250113	180500	312239110	2905	2905	2905	2905	0
189	20250113	180400	312239110	2905	2905	2905	2905	0
190	20250113	180300	312239110	2905	2905	2905	2905	0
191	20250113	180200	312239110	2905	2905	2905	2905	0
192	20250113	180100	312239110	2905	2905	2905	2905	0
193	20250113	180000	312239110	2905	2905	2905	2905	0
194	20250113	175900	312239110	2905	2905	2905	2905	0
195	20250113	175800	312239110	2905	2905	2905	2905	0
196	20250113	175700	312239110	2905	2905	2905	2905	0
197	20250113	175600	312239110	2905	2905	2905	2905	0
198	20250113	175500	312239110	2905	2905	2905	2905	0
199	20250113	175400	312239110	2905	2905	2905	2905	0
200	20250113	175300	312239110	2905	2905	2905	2905	0
201	20250113	175200	312239110	2905	2905	2905	2905	0
202	20250113	175100	312239110	2905	2905	2905	2905	0
203	20250113	175000	312239110	2905	2905	2905	2905	0
204	20250113	174900	312239110	2905	2905	2905	2905	0
205	20250113	174800	312239110	2905	2905	2905	2905	0
206	20250113	174700	312239110	2905	2905	2905	2905	0
207	20250113	174600	312239110	2905	2905	2905	2905	0
208	20250113	174500	312239110	2905	2905	2905	2905	0
209	20250113	174400	312239110	2905	2905	2905	2905	0
210	20250113	174300	312239110	2905	2905	2905	2905	0
211	20250113	174200	312239110	2905	2905	2905	2905	0
212	20250113	174100	312239110	2905	2905	2905	2905	23
213	20250113	174000	312239110	2905	2905	2905	2905	0
214	20250113	173900	312239110	2905	2905	2905	2905	0
215	20250113	173800	312239110	2905	2905	2905	2905	0
216	20250113	173700	312239110	2905	2905	2905	2905	0
217	20250113	173600	312239110	2905	2905	2905	2905	0
218	20250113	173500	312239110	2905	2905	2905	2905	0
219	20250113	173400	312239110	2905	2905	2905	2905	0
220	20250113	173300	312239110	2905	2905	2905	2905	0
221	20250113	173200	312239110	2905	2905	2905	2905	0
222	20250113	173100	312239110	2905	2905	2905	2905	0
223	20250113	173000	312239110	2905	2905	2905	2905	0
224	20250113	172900	312239110	2905	2905	2905	2905	0
225	20250113	172800	312239110	2905	2905	2905	2905	0
226	20250113	172700	312239110	2905	2905	2905	2905	0
227	20250113	172600	312239110	2905	2905	2905	2905	0
228	20250113	172500	312239110	2905	2905	2905	2905	0
229	20250113	172400	312239110	2905	2905	2905	2905	0
230	20250113	172300	312239110	2905	2905	2905	2905	0
231	20250113	172200	312239110	2905	2905	2905	2905	0
232	20250113	172100	312239110	2905	2905	2905	2905	0
233	20250113	172000	312239110	2905	2905	2905	2905	0
234	20250113	171900	312239110	2905	2905	2905	2905	0
235	20250113	171800	312239110	2905	2905	2905	2905	0
236	20250113	171700	312239110	2905	2905	2905	2905	0
237	20250113	171600	312239110	2905	2905	2905	2905	0
238	20250113	171500	312239110	2905	2905	2905	2905	0
239	20250113	171400	312239110	2905	2905	2905	2905	0
240	20250113	171300	312239110	2905	2905	2905	2905	0
241	20250113	171200	312239110	2905	2905	2905	2905	0
242	20250113	171100	312239110	2905	2905	2905	2905	23
243	20250113	171000	312239110	2905	2905	2905	2905	0
244	20250113	170900	312239110	2905	2905	2905	2905	0
245	20250113	170800	312239110	2905	2905	2905	2905	0
246	20250113	170700	312239110	2905	2905	2905	2905	0
247	20250113	170600	312239110	2905	2905	2905	2905	0
248	20250113	170500	312239110	2905	2905	2905	2905	0
249	20250113	170400	312239110	2905	2905	2905	2905	0
250	20250113	170300	312239110	2905	2905	2905	2905	0
251	20250113	170200	312239110	2905	2905	2905	2905	0
252	20250113	170100	312239110	2905	2905	2905	2905	0
253	20250113	170000	312239110	2905	2905	2905	2905	0
254	20250113	165900	312239110	2905	2905	2905	2905	0
255	20250113	165800	312239110	2905	2905	2905	2905	0
256	20250113	165700	312239110	2905	2905	2905	2905	0
257	20250113	165600	312239110	2905	2905	2905	2905	0
258	20250113	165500	312239110	2905	2905	2905	2905	0
259	20250113	165400	312239110	2905	2905	2905	2905	0
260	20250113	165300	312239110	2905	2905	2905	2905	0
261	20250113	165200	312239110	2905	2905	2905	2905	0
262	20250113	165100	312239110	2905	2905	2905	2905	0
263	20250113	165000	312239110	2905	2905	2905	2905	0
264	20250113	164900	312239110	2905	2905	2905	2905	0
265	20250113	164800	312239110	2905	2905	2905	2905	0
266	20250113	164700	312239110	2905	2905	2905	2905	0
267	20250113	164600	312239110	2905	2905	2905	2905	0
268	20250113	164500	312239110	2905	2905	2905	2905	0
269	20250113	164400	312239110	2905	2905	2905	2905	0
270	20250113	164300	312239110	2905	2905	2905	2905	0
271	20250113	164200	312239110	2905	2905	2905	2905	0
272	20250113	164100	312239110	2905	2905	2905	2905	23
273	20250113	164000	312239110	2905	2905	2905	2905	0
274	20250113	163900	312239110	2905	2905	2905	2905	0
275	20250113	163800	312239110	2905	2905	2905	2905	0
276	20250113	163700	312239110	2905	2905	2905	2905	0
277	20250113	163600	312239110	2905	2905	2905	2905	0
278	20250113	163500	312239110	2905	2905	2905	2905	0
279	20250113	163400	312239110	2905	2905	2905	2905	0
280	20250113	163300	312239110	2905	2905	2905	2905	0
281	20250113	163200	312239110	2905	2905	2905	2905	0
282	20250113	163100	312239110	2905	2905	2905	2905	0
283	20250113	163000	312239110	2905	2905	2905	2905	0
284	20250113	162900	312239110	2905	2905	2905	2905	0
285	20250113	162800	312239110	2905	2905	2905	2905	0
286	20250113	162700	312239110	2905	2905	2905	2905	0
287	20250113	162600	312239110	2905	2905	2905	2905	0
288	20250113	162500	312239110	2905	2905	2905	2905	0
289	20250113	162400	312239110	2905	2905	2905	2905	0
290	20250113	162300	312239110	2905	2905	2905	2905	0
291	20250113	162200	312239110	2905	2905	2905	2905	0
292	20250113	162100	312239110	2905	2905	2905	2905	0
293	20250113	162000	312239110	2905	2905	2905	2905	0
294	20250113	161900	312239110	2905	2905	2905	2905	0
295	20250113	161800	312239110	2905	2905	2905	2905	0
296	20250113	161700	312239110	2905	2905	2905	2905	0
297	20250113	161600	312239110	2905	2905	2905	2905	0
298	20250113	161500	312239110	2905	2905	2905	2905	0
299	20250113	161400	312239110	2905	2905	2905	2905	0
300	20250113	161300	312239110	2905	2905	2905	2905	0
301	20250113	161200	312239110	2905	2905	2905	2905	0
302	20250113	161100	312239110	2905	2905	2905	2905	23
303	20250113	161000	312239110	2905	2905	2905	2905	0
304	20250113	160900	312239110	2905	2905	2905	2905	0
305	20250113	160800	312239110	2905	2905	2905	2905	0
306	20250113	160700	312239110	2905	2905	2905	2905	0
307	20250113	160600	312239110	2905	2905	2905	2905	0
308	20250113	160500	312239110	2905	2905	2905	2905	0
309	20250113	160400	312239110	2905	2905	2905	2905	0
310	20250113	160300	312239110	2905	2905	2905	2905	0
311	20250113	160200	312239110	2905	2905	2905	2905	0
312	20250113	160100	312239110	2905	2905	2905	2905	0
313	20250113	160000	312239110	2905	2905	2905	2905	0
314	20250113	155900	312239110	2905	2905	2905	2905	0
315	20250113	155800	312239110	2905	2905	2905	2905	0
316	20250113	155700	312239110	2905	2905	2905	2905	0
317	20250113	155600	312239110	2905	2905	2905	2905	0
318	20250113	155500	312239110	2905	2905	2905	2905	0
319	20250113	155400	312239110	2905	2905	2905	2905	0
320	20250113	155300	312239110	2905	2905	2905	2905	0
321	20250113	155200	312239110	2905	2905	2905	2905	0
322	20250113	155100	312239110	2905	2905	2905	2905	0
323	20250113	155000	312239110	2905	2905	2905	2905	0
324	20250113	154900	312239110	2905	2905	2905	2905	0
325	20250113	154800	312239110	2905	2905	2905	2905	0
326	20250113	154700	312239110	2905	2905	2905	2905	0
327	20250113	154600	312239110	2905	2905	2905	2905	0
328	20250113	154500	312239110	2905	2905	2905	2905	0
329	20250113	154400	312239110	2905	2905	2905	2905	0
330	20250113	154300	312239110	2905	2905	2905	2905	0
331	20250113	154200	312239110	2905	2905	2905	2905	0
332	20250113	154100	312239110	2905	2905	2905	2905	23
333	20250113	154000	312239110	2905	2905	2905	2905	0
334	20250113	153900	312239110	2905	2905	2905	2905	0
335	20250113	153800	312239110	2905	2905	2905	2905	0
336	20250113	153700	312239110	2905	2905	2905	2905	0
337	20250113	153600	312239110	2905	2905	2905	2905	0
338	20250113	153500	312239110	2905	2905	2905	2905	0
339	20250113	153400	312239110	2905	2905	2905	2905	0
340	20250113	153300	312239110	2905	2905	2905	2905	0
341	20250113	153200	312239110	2905	2905	2905	2905	0
342	20250113	153100	312239110	2905	2905	2905	2905	0
343	20250113	153000	312239110	2905	2905	2905	2905	23
344	20250113	152900	312172295	2905	2905	2905	2905	0
345	20250113	152800	312172295	2905	2905	2905	2905	0
346	20250113	152700	312172295	2905	2905	2905	2905	0
347	20250113	152600	312172295	2905	2905	2905	2905	0
348	20250113	152500	312172295	2905	2905	2905	2905	0
349	20250113	152400	312172295	2905	2905	2905	2905	0
350	20250113	152300	312172295	2905	2905	2905	2905	0
351	20250113	152200	312172295	2905	2905	2905	2905	0
352	20250113	152100	312172295	2905	2905	2905	2905	0
353	20250113	152000	312172295	2905	2905	2905	2905	0
354	20250113	151900	312172295	2905	2905	2905	2890	775
355	20250113	151800	309932440	2890	2890	2890	2890	111
356	20250113	151700	309611650	2890	2890	2890	2885	582
357	20250113	151600	307929690	2900	2900	2900	2900	5
358	20250113	151500	307915190	2890	2890	2890	2885	21
359	20250113	151400	307854525	2885	2885	2885	2885	0
360	20250113	151300	307854525	2885	2885	2885	2885	17
361	20250113	151200	307805480	2885	2885	2885	2885	0
362	20250113	151100	307805480	2885	2900	2905	2885	325
363	20250113	151000	306863035	2885	2885	2885	2885	0
364	20250113	150900	306863035	2885	2890	2890	2885	3017
365	20250113	150800	298150530	2890	2890	2890	2890	838
366	20250113	150700	295728710	2885	2900	2900	2885	195
367	20250113	150600	295163465	2895	2895	2895	2895	10
368	20250113	150500	295134515	2890	2890	2890	2890	17
369	20250113	150400	295085385	2885	2885	2885	2885	0
370	20250113	150300	295085385	2885	2885	2885	2885	17
371	20250113	150200	295036340	2900	2885	2900	2885	4
372	20250113	150100	295024770	2885	2885	2885	2885	17
373	20250113	150000	294975725	2885	2885	2885	2885	0
374	20250113	145900	294975725	2885	2885	2885	2885	17
375	20250113	145800	294926680	2885	2885	2885	2885	17
376	20250113	145700	294877635	2885	2885	2885	2885	0
377	20250113	145600	294877635	2885	2885	2885	2885	63
378	20250113	145500	294695880	2885	2885	2885	2885	2
379	20250113	145400	294690110	2885	2875	2885	2875	117
380	20250113	145300	294352735	2875	2875	2875	2875	300
381	20250113	145200	293490235	2875	2875	2875	2875	16
382	20250113	145100	293444235	2875	2875	2875	2875	0
383	20250113	145000	293444235	2875	2875	2875	2875	17
384	20250113	144900	293395360	2875	2875	2875	2875	464
385	20250113	144800	292061360	2875	2875	2875	2875	37
386	20250113	144700	291954985	2875	2875	2875	2875	0
387	20250113	144600	291954985	2875	2875	2875	2875	469
388	20250113	144500	290606610	2880	2880	2880	2880	473
389	20250113	144400	289244370	2875	2875	2875	2875	28
390	20250113	144300	289163870	2875	2875	2875	2875	0
391	20250113	144200	289163870	2875	2875	2875	2875	16
392	20250113	144100	289117870	2875	2875	2875	2875	17
393	20250113	144000	289068995	2880	2880	2880	2880	2
394	20250113	143900	289063235	2875	2880	2880	2870	3354
395	20250113	143800	279416355	2880	2880	2880	2880	50
396	20250113	143700	279272355	2880	2880	2880	2880	59
397	20250113	143600	279102435	2880	2880	2880	2880	0
398	20250113	143500	279102435	2880	2880	2880	2880	17
399	20250113	143400	279053475	2880	2880	2880	2880	0
400	20250113	143300	279053475	2880	2885	2885	2880	17
401	20250113	143200	279004510	2885	2885	2885	2885	406
402	20250113	143100	277833200	2885	2885	2885	2885	17
403	20250113	143000	277784155	2890	2890	2890	2890	0
404	20250113	142900	277784155	2890	2890	2890	2890	50
405	20250113	142800	277639655	2890	2890	2890	2890	0
406	20250113	142700	277639655	2890	2905	2905	2890	286
407	20250113	142600	276809080	2885	2885	2885	2885	0
408	20250113	142500	276809080	2885	2885	2885	2885	17
409	20250113	142400	276760035	2890	2885	2890	2885	32
410	20250113	142300	276667635	2885	2885	2885	2885	0
411	20250113	142200	276667635	2885	2885	2885	2885	17
412	20250113	142100	276618590	2885	2885	2885	2885	0
413	20250113	142000	276618590	2885	2885	2885	2885	17
414	20250113	141900	276569545	2890	2890	2890	2890	0
415	20250113	141800	276569545	2890	2890	2890	2890	1
416	20250113	141700	276566655	2885	2885	2885	2885	0
417	20250113	141600	276566655	2885	2890	2890	2885	216
418	20250113	141500	275942495	2900	2895	2900	2895	255
419	20250113	141400	275203045	2885	2885	2885	2885	17
420	20250113	141300	275154000	2885	2885	2885	2885	6
421	20250113	141200	275136690	2885	2885	2885	2885	31
422	20250113	141100	275047255	2880	2880	2880	2880	0
423	20250113	141000	275047255	2880	2880	2880	2880	363
424	20250113	140900	274001815	2880	2880	2880	2880	150
425	20250113	140800	273569815	2880	2880	2880	2880	40
426	20250113	140700	273454615	2880	2880	2880	2880	2310
427	20250113	140600	266801815	2880	2880	2880	2880	194
428	20250113	140500	266243095	2880	2880	2880	2880	17
429	20250113	140400	266194135	2885	2885	2885	2885	2
430	20250113	140300	266188365	2885	2885	2885	2880	237
431	20250113	140200	265504705	2885	2885	2885	2885	10
432	20250113	140100	265475855	2885	2885	2885	2885	3
433	20250113	140000	265467200	2880	2880	2880	2880	0
434	20250113	135900	265467200	2880	2880	2880	2880	17
435	20250113	135800	265418240	2895	2895	2895	2895	5
436	20250113	135700	265403765	2875	2875	2875	2875	16
437	20250113	135600	265357765	2880	2880	2880	2875	418
438	20250113	135500	264153965	2880	2880	2880	2880	17
439	20250113	135400	264105005	2895	2895	2895	2895	1
440	20250113	135300	264102110	2880	2880	2880	2880	17
441	20250113	135200	264053150	2880	2880	2880	2880	2
442	20250113	135100	264047390	2880	2885	2885	2880	23
443	20250113	135000	263981125	2880	2880	2880	2880	42
444	20250113	134900	263860165	2880	2880	2880	2880	0
445	20250113	134800	263860165	2880	2880	2880	2880	16
446	20250113	134700	263814085	2880	2880	2880	2880	0
447	20250113	134600	263814085	2880	2880	2880	2880	34
448	20250113	134500	263716165	2900	2880	2900	2880	60
449	20250113	134400	263542365	2875	2875	2875	2875	17
450	20250113	134300	263493490	2875	2875	2875	2875	0
451	20250113	134200	263493490	2875	2900	2900	2875	26
452	20250113	134100	263418515	2880	2880	2880	2880	2000
453	20250113	134000	257658515	2875	2875	2875	2875	17
454	20250113	133900	257609640	2900	2900	2900	2900	0
455	20250113	133800	257609640	2900	2880	2900	2880	19
456	20250113	133700	257554860	2875	2875	2875	2875	0
457	20250113	133600	257554860	2875	2875	2875	2875	17
458	20250113	133500	257505985	2900	2900	2900	2900	0
459	20250113	133400	257505985	2900	2875	2900	2875	86
460	20250113	133300	257257010	2880	2880	2880	2880	1019
461	20250113	133200	254322290	2880	2880	2880	2880	0
462	20250113	133100	254322290	2880	2880	2880	2880	17
463	20250113	133000	254273330	2880	2880	2880	2880	84
464	20250113	132900	254031410	2880	2880	2880	2880	16
465	20250113	132800	253985330	2880	2880	2880	2880	0
466	20250113	132700	253985330	2880	2880	2880	2880	36
467	20250113	132600	253881650	2880	2880	2880	2880	0
468	20250113	132500	253881650	2880	2880	2880	2880	3817
469	20250113	132400	242888690	2880	2880	2880	2880	0
470	20250113	132300	242888690	2880	2880	2880	2880	17
471	20250113	132200	242839730	2900	2900	2900	2900	177
472	20250113	132100	242326430	2880	2900	2900	2880	26
473	20250113	132000	242251350	2900	2900	2900	2900	10
474	20250113	131900	242222350	2900	2880	2900	2880	38
475	20250113	131800	242112890	2880	2880	2880	2880	0
476	20250113	131700	242112890	2880	2880	2880	2880	17
477	20250113	131600	242063930	2880	2880	2880	2880	17
478	20250113	131500	242014970	2880	2880	2880	2880	0
479	20250113	131400	242014970	2880	2880	2880	2880	217
480	20250113	131300	241390010	2880	2880	2880	2880	0
481	20250113	131200	241390010	2880	2880	2900	2880	3600
482	20250113	131100	231017410	2880	2880	2880	2880	0
483	20250113	131000	231017410	2880	2880	2880	2880	17
484	20250113	130900	230968450	2900	2880	2900	2880	500
485	20250113	130800	229522450	2880	2880	2880	2880	17
486	20250113	130700	229473490	2885	2885	2885	2885	0
487	20250113	130600	229473490	2885	2880	2885	2880	617
488	20250113	130500	227693530	2885	2885	2890	2885	4812
489	20250113	130400	213810660	2885	2890	2890	2885	6517
490	20250113	130300	195009110	2885	2885	2885	2885	0
491	20250113	130200	195009110	2885	2885	2885	2885	16
492	20250113	130100	194962950	2885	2885	2885	2885	0
493	20250113	130000	194962950	2885	2885	2885	2885	17
494	20250113	125900	194913905	2885	2885	2885	2885	0
495	20250113	125800	194913905	2885	2885	2885	2885	17
496	20250113	125700	194864860	2885	2885	2885	2885	17
497	20250113	125600	194815815	2900	2890	2900	2890	10
498	20250113	125500	194786875	2890	2890	2890	2890	11
499	20250113	125400	194755085	2885	2885	2885	2885	0
500	20250113	125300	194755085	2885	2885	2885	2885	16
501	20250113	125200	194708925	2885	2885	2885	2885	0
502	20250113	125100	194708925	2885	2885	2885	2885	17
503	20250113	125000	194659880	2885	2885	2885	2885	0
504	20250113	124900	194659880	2885	2885	2885	2885	17
505	20250113	124800	194610835	2885	2885	2885	2885	0
506	20250113	124700	194610835	2885	2885	2885	2885	17
507	20250113	124600	194561790	2885	2885	2885	2885	0
508	20250113	124500	194561790	2885	2890	2890	2885	400
509	20250113	124400	193406225	2895	2895	2895	2895	0
510	20250113	124300	193406225	2895	2905	2905	2895	9549
511	20250113	124200	165714840	2900	2900	2900	2900	0
512	20250113	124100	165714840	2900	2900	2900	2900	17
513	20250113	124000	165665540	2900	2900	2900	2900	17
514	20250113	123900	165616240	2905	2900	2905	2900	5
515	20250113	123800	165601720	2915	2900	2915	2900	18
516	20250113	123700	165549505	2900	2900	2900	2900	0
517	20250113	123600	165549505	2900	2905	2915	2900	317
518	20250113	123500	164625715	2900	2900	2900	2900	140
519	20250113	123400	164219715	2900	2900	2900	2900	16
520	20250113	123300	164173315	2905	2905	2905	2905	10
521	20250113	123200	164144265	2905	2905	2905	2905	6
522	20250113	123100	164126835	2905	2905	2905	2905	15
523	20250113	123000	164083260	2905	2900	2905	2900	936
524	20250113	122900	161368850	2900	2900	2900	2900	700
525	20250113	122800	159338850	2900	2905	2905	2900	19
526	20250113	122700	159283740	2905	2905	2905	2905	264
527	20250113	122600	158516820	2905	2905	2905	2905	166
528	20250113	122500	158034590	2905	2905	2905	2905	0
529	20250113	122400	158034590	2905	2905	2905	2905	17
530	20250113	122300	157985205	2905	2905	2905	2905	17
531	20250113	122200	157935820	2905	2905	2905	2905	0
532	20250113	122100	157935820	2905	2905	2905	2905	17
533	20250113	122000	157886435	2905	2905	2905	2905	0
534	20250113	121900	157886435	2905	2905	2905	2905	17
535	20250113	121800	157837050	2910	2910	2910	2910	5
536	20250113	121700	157822500	2910	2910	2910	2910	1978
537	20250113	121600	152066520	2910	2910	2910	2910	9
538	20250113	121500	152040330	2910	2910	2910	2910	17
539	20250113	121400	151990860	2910	2910	2910	2910	0
540	20250113	121300	151990860	2910	2910	2910	2910	17
541	20250113	121200	151941390	2910	2910	2910	2910	0
542	20250113	121100	151941390	2910	2915	2915	2910	19
543	20250113	121000	151886090	2915	2915	2915	2915	3
544	20250113	120900	151877345	2910	2910	2910	2910	17
545	20250113	120800	151827875	2910	2910	2910	2910	0
546	20250113	120700	151827875	2910	2910	2910	2910	16
547	20250113	120600	151781315	2910	2910	2910	2910	17
548	20250113	120500	151731845	2910	2910	2910	2910	0
549	20250113	120400	151731845	2910	2910	2910	2910	17
550	20250113	120300	151682375	2910	2910	2910	2910	0
551	20250113	120200	151682375	2910	2910	2910	2910	427
552	20250113	120100	150439805	2915	2915	2915	2915	1
553	20250113	120000	150436890	2910	2910	2910	2910	17
554	20250113	115900	150387420	2910	2910	2910	2910	0
555	20250113	115800	150387420	2910	2910	2910	2910	146
556	20250113	115700	149962560	2910	2910	2910	2910	42
557	20250113	115600	149840340	2910	2910	2910	2910	17
558	20250113	115500	149790870	2910	2910	2910	2910	0
559	20250113	115400	149790870	2910	2910	2910	2910	17
560	20250113	115300	149741400	2910	2910	2910	2910	0
561	20250113	115200	149741400	2910	2910	2910	2910	17
562	20250113	115100	149691930	2910	2910	2910	2910	0
563	20250113	115000	149691930	2910	2910	2910	2910	217
564	20250113	114900	149060460	2910	2910	2910	2910	16
565	20250113	114800	149013900	2905	2905	2905	2905	2
566	20250113	114700	149008090	2905	2905	2905	2905	17
567	20250113	114600	148958705	2910	2910	2910	2910	0
568	20250113	114500	148958705	2910	2910	2910	2910	33
569	20250113	114400	148862675	2910	2910	2910	2910	0
570	20250113	114300	148862675	2910	2905	2910	2905	159
571	20250113	114200	148400070	2905	2905	2905	2905	0
572	20250113	114100	148400070	2905	2905	2905	2905	16
573	20250113	114000	148353590	2910	2910	2910	2910	5
574	20250113	113900	148339040	2905	2905	2905	2905	19
575	20250113	113800	148283845	2905	2905	2905	2905	100
576	20250113	113700	147993345	2905	2910	2910	2905	70
577	20250113	113600	147789730	2910	2910	2910	2910	0
578	20250113	113500	147789730	2910	2910	2910	2910	17
579	20250113	113400	147740260	2910	2910	2910	2910	15
580	20250113	113300	147696610	2910	2910	2910	2910	2
581	20250113	113200	147690790	2915	2895	2915	2895	18
582	20250113	113100	147638655	2900	2900	2900	2900	0
583	20250113	113000	147638655	2900	2900	2900	2900	46
584	20250113	112900	147505255	2915	2915	2915	2915	0
585	20250113	112800	147505255	2915	2895	2915	2895	18
586	20250113	112700	147453125	2895	2895	2895	2895	0
587	20250113	112600	147453125	2895	2895	2895	2895	17
588	20250113	112500	147403910	2895	2895	2895	2895	0
589	20250113	112400	147403910	2895	2895	2895	2895	17
590	20250113	112300	147354695	2895	2895	2895	2895	0
591	20250113	112200	147354695	2895	2895	2895	2895	16
592	20250113	112100	147308375	2900	2890	2900	2890	2209
593	20250113	112000	140908630	2890	2890	2890	2890	17
594	20250113	111900	140859500	2900	2900	2900	2900	1
595	20250113	111800	140856600	2880	2880	2880	2880	43
596	20250113	111700	140732760	2900	2895	2900	2895	172
597	20250113	111600	140234015	2890	2890	2890	2890	17
598	20250113	111500	140184885	2880	2890	2890	2880	1006
599	20250113	111400	137283695	2890	2890	2890	2885	3572
600	20250113	111300	126977690	2890	2890	2890	2890	1516
601	20250113	111200	122596450	2890	2895	2895	2890	183
602	20250113	111100	122066870	2895	2895	2895	2895	517
603	20250113	111000	120570155	2900	2915	2915	2900	102
604	20250113	110900	120274325	2895	2905	2905	2895	7082
605	20250113	110800	99736580	2905	2905	2905	2905	0
606	20250113	110700	99736580	2905	2910	2910	2905	1018
607	20250113	110600	96779080	2910	2910	2910	2910	0
608	20250113	110500	96779080	2910	2905	2910	2905	595
609	20250113	110400	95050215	2905	2905	2905	2905	0
610	20250113	110300	95050215	2905	2905	2905	2905	16
611	20250113	110200	95003735	2905	2905	2905	2905	0
612	20250113	110100	95003735	2905	2905	2905	2905	18
613	20250113	110000	94951445	2905	2905	2905	2905	0
614	20250113	105900	94951445	2905	2905	2915	2905	731
615	20250113	105800	92827870	2905	2905	2905	2905	0
616	20250113	105700	92827870	2905	2905	2905	2905	17
617	20250113	105600	92778485	2905	2905	2905	2905	17
618	20250113	105500	92729100	2915	2915	2915	2915	10
619	20250113	105400	92699950	2915	2910	2915	2905	1323
620	20250113	105300	88845535	2905	2915	2915	2905	956
621	20250113	105200	86066915	2915	2915	2915	2915	17
622	20250113	105100	86017360	2920	2920	2920	2920	35
623	20250113	105000	85915160	2925	2915	2925	2915	1110
624	20250113	104900	82668580	2910	2910	2910	2910	0
625	20250113	104800	82668580	2910	2910	2910	2910	17
626	20250113	104700	82619110	2910	2910	2910	2910	0
627	20250113	104600	82619110	2910	2910	2910	2910	196
628	20250113	104500	82048750	2930	2930	2930	2915	2093
629	20250113	104400	75930120	2930	2930	2930	2930	17
630	20250113	104300	75880310	2930	2930	2930	2930	0
631	20250113	104200	75880310	2930	2930	2930	2930	17
632	20250113	104100	75830500	2930	2930	2930	2930	528
633	20250113	104000	74283460	2930	2930	2930	2930	17
634	20250113	103900	74233650	2930	2930	2930	2930	17
635	20250113	103800	74183840	2930	2930	2930	2930	0
636	20250113	103700	74183840	2930	2930	2930	2930	16
637	20250113	103600	74136960	2930	2930	2930	2930	85
638	20250113	103500	73887910	2930	2930	2930	2930	93
639	20250113	103400	73615420	2930	2930	2930	2930	1
640	20250113	103300	73612490	2940	2930	2940	2930	19
641	20250113	103200	73556800	2935	2935	2935	2935	324
642	20250113	103100	72605860	2935	2935	2935	2935	17
643	20250113	103000	72555965	2935	2935	2935	2935	0
644	20250113	102900	72555965	2935	2935	2935	2935	41
645	20250113	102800	72435630	2935	2935	2935	2935	0
646	20250113	102700	72435630	2935	2935	2940	2935	30
647	20250113	102600	72347575	2935	2935	2935	2935	0
648	20250113	102500	72347575	2935	2935	2935	2935	17
649	20250113	102400	72297680	2935	2935	2935	2935	0
650	20250113	102300	72297680	2935	2935	2935	2935	17
651	20250113	102200	72247785	2935	2935	2935	2935	17
652	20250113	102100	72197890	2935	2955	2955	2935	151
653	20250113	102000	71754405	2940	2940	2940	2940	17
654	20250113	101900	71704425	2940	2940	2940	2940	0
655	20250113	101800	71704425	2940	2955	2955	2940	45
656	20250113	101700	71571690	2940	2940	2940	2940	0
657	20250113	101600	71571690	2940	2955	2955	2940	20
658	20250113	101500	71512845	2955	2955	2955	2955	2
659	20250113	101400	71506935	2935	2935	2935	2935	17
660	20250113	101300	71457040	2935	2935	2935	2935	0
661	20250113	101200	71457040	2935	2940	2940	2935	51
662	20250113	101100	71307185	2940	2940	2940	2940	50
663	20250113	101000	71160185	2940	2940	2940	2940	1059
664	20250113	100900	68046725	2940	2940	2940	2940	2
665	20250113	100800	68040845	2940	2950	2950	2940	50
666	20250113	100700	67893505	2935	2935	2935	2935	30
667	20250113	100600	67805455	2935	2935	2935	2935	17
668	20250113	100500	67755560	2935	2935	2935	2935	17
669	20250113	100400	67705665	2970	2940	2970	2920	3663
670	20250113	100300	56955885	2950	2965	2965	2950	5330
671	20250113	100200	41191630	2970	2970	2970	2970	0
672	20250113	100100	41191630	2970	2970	2970	2970	10
673	20250113	100000	41161930	2970	2970	2970	2970	1
674	20250113	095900	41158960	2970	2970	2970	2970	10
675	20250113	095800	41129260	2970	2970	2970	2970	2
676	20250113	095700	41123320	2965	2965	2965	2965	17
677	20250113	095600	41072915	2965	2970	2970	2965	300
678	20250113	095500	40183000	2970	2970	2970	2970	17
679	20250113	095400	40132510	2985	2970	2985	2965	134
680	20250113	095300	39734485	2970	2970	2970	2970	46
681	20250113	095200	39597865	2970	2970	2970	2970	971
682	20250113	095100	36713995	2970	2995	2995	2970	21
683	20250113	095000	36651500	2995	2995	2995	2995	4
684	20250113	094900	36639520	2970	2970	2995	2970	56
685	20250113	094800	36473125	2995	2970	2995	2970	33
686	20250113	094700	36374715	2970	2970	2970	2970	0
687	20250113	094600	36374715	2970	2970	2970	2970	17
688	20250113	094500	36324225	3000	2975	3000	2975	23
689	20250113	094400	36255775	2975	2965	2975	2965	570
690	20250113	094300	34565195	2965	2965	2965	2965	300
691	20250113	094200	33675695	2975	2970	2975	2970	817
692	20250113	094100	31248885	2985	2985	2985	2985	1
693	20250113	094000	31245900	2970	2970	2970	2970	353
694	20250113	093900	30197490	2975	2975	2975	2975	1199
695	20250113	093800	26630465	2980	2990	2990	2980	1543
696	20250113	093700	22029050	2990	2990	2990	2990	48
697	20250113	093600	21885530	2990	2990	2990	2990	54
698	20250113	093500	21724070	3015	2990	3015	2990	60
699	20250113	093400	21544095	2990	2990	2990	2985	20
700	20250113	093300	21484380	2990	2990	2990	2990	0
701	20250113	093200	21484380	2990	2990	2990	2990	16
702	20250113	093100	21436540	2990	2985	2990	2985	33
703	20250113	093000	21337955	2985	2985	2985	2985	0
704	20250113	092900	21337955	2985	2985	2985	2985	17
705	20250113	092800	21287210	2990	2990	2990	2990	0
706	20250113	092700	21287210	2990	2990	2990	2990	1
707	20250113	092600	21284220	3010	3010	3010	3010	1
708	20250113	092500	21281210	2985	2985	2985	2985	17
709	20250113	092400	21230465	3010	3010	3010	3010	0
710	20250113	092300	21230465	3010	3010	3010	2990	20
711	20250113	092200	21170585	3010	3010	3010	3010	0
712	20250113	092100	21170585	3010	2995	3010	2990	608
713	20250113	092000	19350145	3010	3000	3010	3000	1002
714	20250113	091900	16344125	3010	2990	3010	2990	59
715	20250113	091800	16166875	3010	3005	3010	3005	33
716	20250113	091700	16067680	2990	2990	2990	2990	17
717	20250113	091600	16016850	2990	2990	2990	2990	80
718	20250113	091500	15777650	2990	2990	2990	2980	667
719	20250113	091400	13789440	2990	2990	3015	2990	51
720	20250113	091300	13636925	2990	2990	2990	2990	16
721	20250113	091200	13589085	3010	2995	3015	2980	1098
722	20250113	091100	10310785	3015	3015	3015	3015	20
723	20250113	091000	10250485	3015	2980	3015	2980	424
724	20250113	090900	8972720	2980	2980	3000	2980	183
725	20250113	090800	8427360	3015	2980	3015	2980	26
726	20250113	090700	8349565	3015	3015	3015	3015	350
727	20250113	090600	7294315	3015	3020	3020	2975	604
728	20250113	090500	5495755	3020	3020	3020	3020	22
729	20250113	090400	5429315	2975	3015	3025	2975	318
730	20250113	090300	4469890	3030	2970	3030	2970	304
731	20250113	090200	3566770	2975	2975	2975	2975	97
732	20250113	090100	3278195	2975	2990	2990	2970	969
733	20250113	090000	394705	3000	3015	3015	3000	131