KissMeData/053280/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193600	552680655	4605	4605	4605	4605	3393
3	20250115	193500	552680655	4605	4605	4605	4605	0
4	20250115	193400	552680655	4605	4605	4605	4605	0
5	20250115	193300	552680655	4605	4605	4605	4605	0
6	20250115	193200	552680655	4605	4605	4605	4605	0
7	20250115	193100	552680655	4605	4605	4605	4605	0
8	20250115	193000	552680655	4605	4605	4605	4605	0
9	20250115	192900	552680655	4605	4605	4605	4605	0
10	20250115	192800	552680655	4605	4605	4605	4605	0
11	20250115	192700	552680655	4605	4605	4605	4605	0
12	20250115	192600	552680655	4605	4605	4605	4605	0
13	20250115	192500	552680655	4605	4605	4605	4605	0
14	20250115	192400	552680655	4605	4605	4605	4605	0
15	20250115	192300	552680655	4605	4605	4605	4605	0
16	20250115	192200	552680655	4605	4605	4605	4605	0
17	20250115	192100	552680655	4605	4605	4605	4605	0
18	20250115	192000	552680655	4605	4605	4605	4605	0
19	20250115	191900	552680655	4605	4605	4605	4605	0
20	20250115	191800	552680655	4605	4605	4605	4605	0
21	20250115	191700	552680655	4605	4605	4605	4605	0
22	20250115	191600	552680655	4605	4605	4605	4605	0
23	20250115	191500	552680655	4605	4605	4605	4605	0
24	20250115	191400	552680655	4605	4605	4605	4605	0
25	20250115	191300	552680655	4605	4605	4605	4605	0
26	20250115	191200	552680655	4605	4605	4605	4605	0
27	20250115	191100	552680655	4605	4605	4605	4605	0
28	20250115	191000	552680655	4605	4605	4605	4605	0
29	20250115	190900	552680655	4605	4605	4605	4605	0
30	20250115	190800	552680655	4605	4605	4605	4605	0
31	20250115	190700	552680655	4605	4605	4605	4605	0
32	20250115	190600	552680655	4605	4605	4605	4605	3393
33	20250115	190500	552680655	4605	4605	4605	4605	0
34	20250115	190400	552680655	4605	4605	4605	4605	0
35	20250115	190300	552680655	4605	4605	4605	4605	0
36	20250115	190200	552680655	4605	4605	4605	4605	0
37	20250115	190100	552680655	4605	4605	4605	4605	0
38	20250115	190000	552680655	4605	4605	4605	4605	0
39	20250115	185900	552680655	4605	4605	4605	4605	0
40	20250115	185800	552680655	4605	4605	4605	4605	0
41	20250115	185700	552680655	4605	4605	4605	4605	0
42	20250115	185600	552680655	4605	4605	4605	4605	0
43	20250115	185500	552680655	4605	4605	4605	4605	0
44	20250115	185400	552680655	4605	4605	4605	4605	0
45	20250115	185300	552680655	4605	4605	4605	4605	0
46	20250115	185200	552680655	4605	4605	4605	4605	0
47	20250115	185100	552680655	4605	4605	4605	4605	0
48	20250115	185000	552680655	4605	4605	4605	4605	0
49	20250115	184900	552680655	4605	4605	4605	4605	0
50	20250115	184800	552680655	4605	4605	4605	4605	0
51	20250115	184700	552680655	4605	4605	4605	4605	0
52	20250115	184600	552680655	4605	4605	4605	4605	0
53	20250115	184500	552680655	4605	4605	4605	4605	0
54	20250115	184400	552680655	4605	4605	4605	4605	0
55	20250115	184300	552680655	4605	4605	4605	4605	0
56	20250115	184200	552680655	4605	4605	4605	4605	0
57	20250115	184100	552680655	4605	4605	4605	4605	0
58	20250115	184000	552680655	4605	4605	4605	4605	0
59	20250115	183900	552680655	4605	4605	4605	4605	0
60	20250115	183800	552680655	4605	4605	4605	4605	0
61	20250115	183700	552680655	4605	4605	4605	4605	0
62	20250115	183600	552680655	4605	4605	4605	4605	3393
63	20250115	183500	552680655	4605	4605	4605	4605	0
64	20250115	183400	552680655	4605	4605	4605	4605	0
65	20250115	183300	552680655	4605	4605	4605	4605	0
66	20250115	183200	552680655	4605	4605	4605	4605	0
67	20250115	183100	552680655	4605	4605	4605	4605	0
68	20250115	183000	552680655	4605	4605	4605	4605	0
69	20250115	182900	552680655	4605	4605	4605	4605	0
70	20250115	182800	552680655	4605	4605	4605	4605	0
71	20250115	182700	552680655	4605	4605	4605	4605	0
72	20250115	182600	552680655	4605	4605	4605	4605	0
73	20250115	182500	552680655	4605	4605	4605	4605	0
74	20250115	182400	552680655	4605	4605	4605	4605	0
75	20250115	182300	552680655	4605	4605	4605	4605	0
76	20250115	182200	552680655	4605	4605	4605	4605	0
77	20250115	182100	552680655	4605	4605	4605	4605	0
78	20250115	182000	552680655	4605	4605	4605	4605	0
79	20250115	181900	552680655	4605	4605	4605	4605	0
80	20250115	181800	552680655	4605	4605	4605	4605	0
81	20250115	181700	552680655	4605	4605	4605	4605	0
82	20250115	181600	552680655	4605	4605	4605	4605	0
83	20250115	181500	552680655	4605	4605	4605	4605	0
84	20250115	181400	552680655	4605	4605	4605	4605	0
85	20250115	181300	552680655	4605	4605	4605	4605	0
86	20250115	181200	552680655	4605	4605	4605	4605	0
87	20250115	181100	552680655	4605	4605	4605	4605	0
88	20250115	181000	552680655	4605	4605	4605	4605	0
89	20250115	180900	552680655	4605	4605	4605	4605	0
90	20250115	180800	552680655	4605	4605	4605	4605	0
91	20250115	180700	552680655	4605	4605	4605	4605	0
92	20250115	180600	552680655	4605	4605	4605	4605	3393
93	20250115	180500	552680655	4605	4605	4605	4605	0
94	20250115	180400	552680655	4605	4605	4605	4605	0
95	20250115	180300	552680655	4605	4605	4605	4605	0
96	20250115	180200	552680655	4605	4605	4605	4605	0
97	20250115	180100	552680655	4605	4605	4605	4605	0
98	20250115	180000	552680655	4605	4605	4605	4605	0
99	20250115	175900	552680655	4605	4605	4605	4605	0
100	20250115	175800	552680655	4605	4605	4605	4605	0
101	20250115	175700	552680655	4605	4605	4605	4605	0
102	20250115	175600	552680655	4605	4605	4605	4605	0
103	20250115	175500	552680655	4605	4605	4605	4605	0
104	20250115	175400	552680655	4605	4605	4605	4605	0
105	20250115	175300	552680655	4605	4605	4605	4605	0
106	20250115	175200	552680655	4605	4605	4605	4605	0
107	20250115	175100	552680655	4605	4605	4605	4605	0
108	20250115	175000	552680655	4605	4605	4605	4605	0
109	20250115	174900	552680655	4605	4605	4605	4605	0
110	20250115	174800	552680655	4605	4605	4605	4605	0
111	20250115	174700	552680655	4605	4605	4605	4605	0
112	20250115	174600	552680655	4605	4605	4605	4605	0
113	20250115	174500	552680655	4605	4605	4605	4605	0
114	20250115	174400	552680655	4605	4605	4605	4605	0
115	20250115	174300	552680655	4605	4605	4605	4605	0
116	20250115	174200	552680655	4605	4605	4605	4605	0
117	20250115	174100	552680655	4605	4605	4605	4605	0
118	20250115	174000	552680655	4605	4605	4605	4605	0
119	20250115	173900	552680655	4605	4605	4605	4605	0
120	20250115	173800	552680655	4605	4605	4605	4605	0
121	20250115	173700	552680655	4605	4605	4605	4605	0
122	20250115	173600	552680655	4605	4605	4605	4605	3393
123	20250115	173500	552680655	4605	4605	4605	4605	0
124	20250115	173400	552680655	4605	4605	4605	4605	0
125	20250115	173300	552680655	4605	4605	4605	4605	0
126	20250115	173200	552680655	4605	4605	4605	4605	0
127	20250115	173100	552680655	4605	4605	4605	4605	0
128	20250115	173000	552680655	4605	4605	4605	4605	0
129	20250115	172900	552680655	4605	4605	4605	4605	0
130	20250115	172800	552680655	4605	4605	4605	4605	0
131	20250115	172700	552680655	4605	4605	4605	4605	0
132	20250115	172600	552680655	4605	4605	4605	4605	0
133	20250115	172500	552680655	4605	4605	4605	4605	0
134	20250115	172400	552680655	4605	4605	4605	4605	0
135	20250115	172300	552680655	4605	4605	4605	4605	0
136	20250115	172200	552680655	4605	4605	4605	4605	0
137	20250115	172100	552680655	4605	4605	4605	4605	0
138	20250115	172000	552680655	4605	4605	4605	4605	0
139	20250115	171900	552680655	4605	4605	4605	4605	0
140	20250115	171800	552680655	4605	4605	4605	4605	0
141	20250115	171700	552680655	4605	4605	4605	4605	0
142	20250115	171600	552680655	4605	4605	4605	4605	0
143	20250115	171500	552680655	4605	4605	4605	4605	0
144	20250115	171400	552680655	4605	4605	4605	4605	0
145	20250115	171300	552680655	4605	4605	4605	4605	0
146	20250115	171200	552680655	4605	4605	4605	4605	0
147	20250115	171100	552680655	4605	4605	4605	4605	0
148	20250115	171000	552680655	4605	4605	4605	4605	0
149	20250115	170900	552680655	4605	4605	4605	4605	0
150	20250115	170800	552680655	4605	4605	4605	4605	0
151	20250115	170700	552680655	4605	4605	4605	4605	0
152	20250115	170600	552680655	4605	4605	4605	4605	3393
153	20250115	170500	552680655	4605	4605	4605	4605	0
154	20250115	170400	552680655	4605	4605	4605	4605	0
155	20250115	170300	552680655	4605	4605	4605	4605	0
156	20250115	170200	552680655	4605	4605	4605	4605	0
157	20250115	170100	552680655	4605	4605	4605	4605	0
158	20250115	170000	552680655	4605	4605	4605	4605	0
159	20250115	165900	552680655	4605	4605	4605	4605	0
160	20250115	165800	552680655	4605	4605	4605	4605	0
161	20250115	165700	552680655	4605	4605	4605	4605	0
162	20250115	165600	552680655	4605	4605	4605	4605	0
163	20250115	165500	552680655	4605	4605	4605	4605	0
164	20250115	165400	552680655	4605	4605	4605	4605	0
165	20250115	165300	552680655	4605	4605	4605	4605	0
166	20250115	165200	552680655	4605	4605	4605	4605	0
167	20250115	165100	552680655	4605	4605	4605	4605	0
168	20250115	165000	552680655	4605	4605	4605	4605	0
169	20250115	164900	552680655	4605	4605	4605	4605	0
170	20250115	164800	552680655	4605	4605	4605	4605	0
171	20250115	164700	552680655	4605	4605	4605	4605	0
172	20250115	164600	552680655	4605	4605	4605	4605	0
173	20250115	164500	552680655	4605	4605	4605	4605	0
174	20250115	164400	552680655	4605	4605	4605	4605	0
175	20250115	164300	552680655	4605	4605	4605	4605	0
176	20250115	164200	552680655	4605	4605	4605	4605	0
177	20250115	164100	552680655	4605	4605	4605	4605	0
178	20250115	164000	552680655	4605	4605	4605	4605	0
179	20250115	163900	552680655	4605	4605	4605	4605	0
180	20250115	163800	552680655	4605	4605	4605	4605	0
181	20250115	163700	552680655	4605	4605	4605	4605	0
182	20250115	163600	552680655	4605	4605	4605	4605	3393
183	20250115	163500	552680655	4605	4605	4605	4605	0
184	20250115	163400	552680655	4605	4605	4605	4605	0
185	20250115	163300	552680655	4605	4605	4605	4605	0
186	20250115	163200	552680655	4605	4605	4605	4605	0
187	20250115	163100	552680655	4605	4605	4605	4605	0
188	20250115	163000	552680655	4605	4605	4605	4605	0
189	20250115	162900	552680655	4605	4605	4605	4605	0
190	20250115	162800	552680655	4605	4605	4605	4605	0
191	20250115	162700	552680655	4605	4605	4605	4605	0
192	20250115	162600	552680655	4605	4605	4605	4605	0
193	20250115	162500	552680655	4605	4605	4605	4605	0
194	20250115	162400	552680655	4605	4605	4605	4605	0
195	20250115	162300	552680655	4605	4605	4605	4605	0
196	20250115	162200	552680655	4605	4605	4605	4605	0
197	20250115	162100	552680655	4605	4605	4605	4605	0
198	20250115	162000	552680655	4605	4605	4605	4605	0
199	20250115	161900	552680655	4605	4605	4605	4605	0
200	20250115	161800	552680655	4605	4605	4605	4605	0
201	20250115	161700	552680655	4605	4605	4605	4605	0
202	20250115	161600	552680655	4605	4605	4605	4605	0
203	20250115	161500	552680655	4605	4605	4605	4605	0
204	20250115	161400	552680655	4605	4605	4605	4605	0
205	20250115	161300	552680655	4605	4605	4605	4605	0
206	20250115	161200	552680655	4605	4605	4605	4605	0
207	20250115	161100	552680655	4605	4605	4605	4605	0
208	20250115	161000	552680655	4605	4605	4605	4605	0
209	20250115	160900	552680655	4605	4605	4605	4605	0
210	20250115	160800	552680655	4605	4605	4605	4605	0
211	20250115	160700	552680655	4605	4605	4605	4605	0
212	20250115	160600	552680655	4605	4605	4605	4605	3393
213	20250115	160500	552680655	4605	4605	4605	4605	0
214	20250115	160400	552680655	4605	4605	4605	4605	0
215	20250115	160300	552680655	4605	4605	4605	4605	0
216	20250115	160200	552680655	4605	4605	4605	4605	0
217	20250115	160100	552680655	4605	4605	4605	4605	0
218	20250115	160000	552680655	4605	4605	4605	4605	0
219	20250115	155900	552680655	4605	4605	4605	4605	0
220	20250115	155800	552680655	4605	4605	4605	4605	0
221	20250115	155700	552680655	4605	4605	4605	4605	0
222	20250115	155600	552680655	4605	4605	4605	4605	0
223	20250115	155500	552680655	4605	4605	4605	4605	0
224	20250115	155400	552680655	4605	4605	4605	4605	0
225	20250115	155300	552680655	4605	4605	4605	4605	0
226	20250115	155200	552680655	4605	4605	4605	4605	0
227	20250115	155100	552680655	4605	4605	4605	4605	0
228	20250115	155000	552680655	4605	4605	4605	4605	0
229	20250115	154900	552680655	4605	4605	4605	4605	0
230	20250115	154800	552680655	4605	4605	4605	4605	0
231	20250115	154700	552680655	4605	4605	4605	4605	0
232	20250115	154600	552680655	4605	4605	4605	4605	0
233	20250115	154500	552680655	4605	4605	4605	4605	0
234	20250115	154400	552680655	4605	4605	4605	4605	0
235	20250115	154300	552680655	4605	4605	4605	4605	0
236	20250115	154200	552680655	4605	4605	4605	4605	0
237	20250115	154100	552680655	4605	4605	4605	4605	0
238	20250115	154000	552680655	4605	4605	4605	4605	0
239	20250115	153900	552680655	4605	4605	4605	4605	0
240	20250115	153800	552680655	4605	4605	4605	4605	0
241	20250115	153700	552680655	4605	4605	4605	4605	0
242	20250115	153600	552680655	4605	4605	4605	4605	3393
243	20250115	153500	552680655	4605	4605	4605	4605	0
244	20250115	153400	552680655	4605	4605	4605	4605	0
245	20250115	153300	552680655	4605	4605	4605	4605	0
246	20250115	153200	552680655	4605	4605	4605	4605	0
247	20250115	153100	552680655	4605	4605	4605	4605	0
248	20250115	153000	552680655	4605	4605	4605	4605	3393
249	20250115	152900	537055890	4610	4610	4610	4610	0
250	20250115	152800	537055890	4610	4610	4610	4610	0
251	20250115	152700	537055890	4610	4610	4610	4610	0
252	20250115	152600	537055890	4610	4610	4610	4610	0
253	20250115	152500	537055890	4610	4610	4610	4610	0
254	20250115	152400	537055890	4610	4610	4610	4610	0
255	20250115	152300	537055890	4610	4610	4610	4610	0
256	20250115	152200	537055890	4610	4610	4610	4610	0
257	20250115	152100	537055890	4610	4610	4610	4610	0
258	20250115	152000	537055890	4610	4610	4610	4610	0
259	20250115	151900	537055890	4610	4600	4610	4600	2256
260	20250115	151800	526672645	4585	4600	4600	4585	4714
261	20250115	151700	505012085	4600	4610	4610	4600	2232
262	20250115	151600	494742585	4610	4620	4620	4605	6000
263	20250115	151500	467096360	4620	4630	4630	4620	1060
264	20250115	151400	462196715	4630	4625	4630	4625	67
265	20250115	151300	461886555	4630	4630	4630	4630	1
266	20250115	151200	461881925	4630	4630	4630	4630	36
267	20250115	151100	461715245	4625	4625	4625	4625	0
268	20250115	151000	461715245	4625	4630	4630	4625	233
269	20250115	150900	460637600	4630	4630	4630	4630	3
270	20250115	150800	460623710	4625	4625	4625	4625	22
271	20250115	150700	460521960	4630	4630	4630	4630	30
272	20250115	150600	460383060	4625	4625	4625	4625	2578
273	20250115	150500	448459810	4630	4630	4630	4630	13
274	20250115	150400	448399620	4625	4625	4625	4625	3314
275	20250115	150300	433072370	4630	4630	4630	4630	2
276	20250115	150200	433063110	4630	4630	4635	4630	2088
277	20250115	150100	423395235	4635	4645	4645	4635	240
278	20250115	150000	422281435	4635	4635	4635	4635	100
279	20250115	145900	421817935	4635	4635	4635	4635	0
280	20250115	145800	421817935	4635	4635	4635	4635	0
281	20250115	145700	421817935	4635	4635	4635	4635	41
282	20250115	145600	421627900	4635	4635	4635	4635	50
283	20250115	145500	421396150	4635	4635	4635	4635	6
284	20250115	145400	421368340	4630	4630	4630	4630	584
285	20250115	145300	418664420	4635	4635	4635	4635	0
286	20250115	145200	418664420	4635	4635	4635	4635	186
287	20250115	145100	417802310	4635	4630	4635	4630	414
288	20250115	145000	415884670	4635	4635	4635	4635	1
289	20250115	144900	415880035	4635	4635	4635	4635	1
290	20250115	144800	415875400	4635	4635	4635	4635	1
291	20250115	144700	415870765	4635	4635	4635	4635	2683
292	20250115	144600	403435060	4640	4640	4640	4640	1
293	20250115	144500	403430420	4635	4635	4635	4635	500
294	20250115	144400	401112920	4640	4640	4640	4640	369
295	20250115	144300	399400760	4645	4645	4645	4645	101
296	20250115	144200	398931615	4645	4645	4645	4645	1
297	20250115	144100	398926970	4640	4645	4645	4640	200
298	20250115	144000	397998425	4640	4640	4640	4640	0
299	20250115	143900	397998425	4640	4640	4640	4640	0
300	20250115	143800	397998425	4640	4640	4640	4640	0
301	20250115	143700	397998425	4640	4640	4640	4640	20
302	20250115	143600	397905625	4630	4630	4630	4630	0
303	20250115	143500	397905625	4630	4640	4645	4630	4896
304	20250115	143400	375188130	4650	4645	4650	4645	950
305	20250115	143300	370775265	4645	4645	4645	4645	0
306	20250115	143200	370775265	4645	4645	4645	4645	103
307	20250115	143100	370296830	4645	4645	4645	4645	131
308	20250115	143000	369688335	4645	4645	4645	4645	0
309	20250115	142900	369688335	4645	4645	4645	4645	0
310	20250115	142800	369688335	4645	4645	4645	4645	142
311	20250115	142700	369028745	4645	4645	4645	4645	160
312	20250115	142600	368285545	4645	4645	4645	4645	0
313	20250115	142500	368285545	4645	4645	4645	4645	0
314	20250115	142400	368285545	4645	4645	4645	4645	103
315	20250115	142300	367807110	4645	4650	4650	4645	849
316	20250115	142200	363863455	4650	4650	4650	4650	23
317	20250115	142100	363756505	4655	4655	4655	4655	15
318	20250115	142000	363686680	4650	4650	4650	4650	0
319	20250115	141900	363686680	4650	4660	4660	4650	174
320	20250115	141800	362876625	4670	4670	4670	4670	0
321	20250115	141700	362876625	4670	4670	4670	4670	102
322	20250115	141600	362400285	4650	4650	4650	4650	71
323	20250115	141500	362070135	4675	4675	4675	4675	0
324	20250115	141400	362070135	4675	4675	4675	4675	0
325	20250115	141300	362070135	4675	4675	4675	4675	0
326	20250115	141200	362070135	4675	4675	4675	4675	161
327	20250115	141100	361317460	4650	4650	4650	4650	0
328	20250115	141000	361317460	4650	4650	4650	4650	0
329	20250115	140900	361317460	4650	4650	4650	4650	0
330	20250115	140800	361317460	4650	4650	4650	4650	2183
331	20250115	140700	351166510	4655	4655	4655	4655	0
332	20250115	140600	351166510	4655	4655	4655	4655	0
333	20250115	140500	351166510	4655	4655	4655	4655	933
334	20250115	140400	346823395	4660	4680	4680	4660	175
335	20250115	140300	346004415	4680	4680	4680	4680	0
336	20250115	140200	346004415	4680	4680	4680	4680	0
337	20250115	140100	346004415	4680	4680	4680	4680	133
338	20250115	140000	345381975	4680	4680	4680	4680	1
339	20250115	135900	345377295	4680	4680	4680	4680	0
340	20250115	135800	345377295	4680	4680	4680	4680	0
341	20250115	135700	345377295	4680	4680	4680	4680	154
342	20250115	135600	344656575	4675	4675	4675	4675	15
343	20250115	135500	344586450	4675	4675	4675	4675	0
344	20250115	135400	344586450	4675	4675	4675	4675	97
345	20250115	135300	344132975	4670	4670	4670	4670	61
346	20250115	135200	343848105	4670	4670	4670	4670	0
347	20250115	135100	343848105	4670	4670	4670	4670	33
348	20250115	135000	343693995	4670	4670	4670	4670	0
349	20250115	134900	343693995	4670	4655	4670	4655	254
350	20250115	134800	342509435	4650	4650	4650	4650	50
351	20250115	134700	342276935	4650	4650	4650	4650	5
352	20250115	134600	342253685	4680	4680	4680	4680	0
353	20250115	134500	342253685	4680	4680	4680	4680	180
354	20250115	134400	341411285	4675	4675	4675	4675	30
355	20250115	134300	341271035	4675	4670	4675	4670	72
356	20250115	134200	340934570	4670	4665	4675	4665	57
357	20250115	134100	340668200	4660	4660	4660	4660	0
358	20250115	134000	340668200	4660	4660	4660	4660	0
359	20250115	133900	340668200	4660	4660	4660	4660	15
360	20250115	133800	340598300	4660	4660	4660	4660	0
361	20250115	133700	340598300	4660	4660	4660	4660	191
362	20250115	133600	339708240	4660	4660	4660	4660	0
363	20250115	133500	339708240	4660	4660	4660	4660	0
364	20250115	133400	339708240	4660	4660	4660	4660	119
365	20250115	133300	339153700	4660	4660	4660	4660	0
366	20250115	133200	339153700	4660	4650	4660	4650	58
367	20250115	133100	338883945	4645	4645	4645	4645	0
368	20250115	133000	338883945	4645	4645	4645	4645	0
369	20250115	132900	338883945	4645	4645	4645	4645	0
370	20250115	132800	338883945	4645	4645	4645	4645	0
371	20250115	132700	338883945	4645	4645	4645	4645	2167
372	20250115	132600	328818230	4650	4650	4650	4650	2
373	20250115	132500	328808930	4650	4650	4650	4650	0
374	20250115	132400	328808930	4650	4650	4650	4650	0
375	20250115	132300	328808930	4650	4650	4650	4650	0
376	20250115	132200	328808930	4650	4650	4650	4650	0
377	20250115	132100	328808930	4650	4650	4650	4650	0
378	20250115	132000	328808930	4650	4650	4650	4650	0
379	20250115	131900	328808930	4650	4650	4650	4650	1244
380	20250115	131800	323024330	4650	4650	4650	4650	0
381	20250115	131700	323024330	4650	4650	4650	4650	0
382	20250115	131600	323024330	4650	4650	4650	4650	0
383	20250115	131500	323024330	4650	4650	4650	4650	100
384	20250115	131400	322559330	4645	4640	4645	4640	301
385	20250115	131300	321162410	4640	4640	4640	4640	4
386	20250115	131200	321143850	4640	4640	4640	4640	0
387	20250115	131100	321143850	4640	4640	4640	4640	1
388	20250115	131000	321139210	4640	4640	4640	4640	100
389	20250115	130900	320675210	4640	4640	4640	4640	0
390	20250115	130800	320675210	4640	4640	4640	4640	0
391	20250115	130700	320675210	4640	4640	4640	4640	804
392	20250115	130600	316944650	4640	4640	4640	4640	0
393	20250115	130500	316944650	4640	4640	4640	4640	0
394	20250115	130400	316944650	4640	4640	4640	4640	0
395	20250115	130300	316944650	4640	4640	4640	4640	0
396	20250115	130200	316944650	4640	4640	4640	4640	0
397	20250115	130100	316944650	4640	4640	4640	4640	630
398	20250115	130000	314021450	4645	4645	4645	4645	2
399	20250115	125900	314012160	4645	4645	4645	4645	0
400	20250115	125800	314012160	4645	4645	4645	4645	466
401	20250115	125700	311847590	4645	4650	4650	4645	128
402	20250115	125600	311252440	4650	4650	4650	4650	0
403	20250115	125500	311252440	4650	4650	4650	4650	0
404	20250115	125400	311252440	4650	4650	4650	4650	53
405	20250115	125300	311005990	4660	4660	4660	4660	0
406	20250115	125200	311005990	4660	4660	4660	4660	0
407	20250115	125100	311005990	4660	4660	4660	4660	0
408	20250115	125000	311005990	4660	4660	4660	4660	0
409	20250115	124900	311005990	4660	4660	4660	4660	0
410	20250115	124800	311005990	4660	4660	4660	4660	0
411	20250115	124700	311005990	4660	4660	4660	4660	71
412	20250115	124600	310675130	4640	4640	4640	4640	0
413	20250115	124500	310675130	4640	4640	4640	4640	0
414	20250115	124400	310675130	4640	4640	4640	4640	0
415	20250115	124300	310675130	4640	4640	4640	4640	59
416	20250115	124200	310401370	4640	4640	4640	4640	26
417	20250115	124100	310280730	4640	4640	4640	4640	38
418	20250115	124000	310104410	4635	4640	4640	4635	1030
419	20250115	123900	305325360	4635	4635	4635	4635	40
420	20250115	123800	305139960	4640	4640	4640	4640	0
421	20250115	123700	305139960	4640	4640	4640	4640	0
422	20250115	123600	305139960	4640	4640	4640	4640	0
423	20250115	123500	305139960	4640	4640	4640	4640	0
424	20250115	123400	305139960	4640	4640	4640	4640	1
425	20250115	123300	305135320	4635	4635	4635	4635	0
426	20250115	123200	305135320	4635	4635	4635	4635	0
427	20250115	123100	305135320	4635	4635	4635	4635	6
428	20250115	123000	305107510	4635	4635	4635	4635	0
429	20250115	122900	305107510	4635	4635	4635	4635	0
430	20250115	122800	305107510	4635	4635	4635	4635	0
431	20250115	122700	305107510	4635	4635	4635	4635	0
432	20250115	122600	305107510	4635	4635	4635	4635	0
433	20250115	122500	305107510	4635	4635	4635	4635	0
434	20250115	122400	305107510	4635	4635	4635	4635	10
435	20250115	122300	305061160	4640	4640	4640	4640	11
436	20250115	122200	305010120	4640	4640	4640	4640	10
437	20250115	122100	304963720	4640	4640	4640	4640	0
438	20250115	122000	304963720	4640	4640	4640	4640	1
439	20250115	121900	304959080	4635	4635	4635	4635	0
440	20250115	121800	304959080	4635	4635	4635	4635	0
441	20250115	121700	304959080	4635	4635	4635	4635	0
442	20250115	121600	304959080	4635	4635	4635	4635	2
443	20250115	121500	304949810	4635	4635	4635	4635	3
444	20250115	121400	304935905	4625	4625	4625	4625	0
445	20250115	121300	304935905	4625	4625	4625	4625	0
446	20250115	121200	304935905	4625	4625	4625	4625	0
447	20250115	121100	304935905	4625	4625	4625	4625	1
448	20250115	121000	304931280	4625	4625	4625	4625	0
449	20250115	120900	304931280	4625	4625	4625	4625	0
450	20250115	120800	304931280	4625	4625	4625	4625	0
451	20250115	120700	304931280	4625	4630	4630	4625	2042
452	20250115	120600	295478220	4635	4635	4640	4635	52
453	20250115	120500	295237195	4640	4640	4640	4640	0
454	20250115	120400	295237195	4640	4635	4640	4635	431
455	20250115	120300	293239260	4640	4640	4640	4640	0
456	20250115	120200	293239260	4640	4640	4640	4640	0
457	20250115	120100	293239260	4640	4640	4640	4640	0
458	20250115	120000	293239260	4640	4640	4640	4640	7
459	20250115	115900	293206780	4640	4640	4640	4640	0
460	20250115	115800	293206780	4640	4640	4640	4640	22
461	20250115	115700	293104700	4635	4635	4635	4635	0
462	20250115	115600	293104700	4635	4635	4635	4635	20
463	20250115	115500	293012000	4635	4635	4635	4635	1
464	20250115	115400	293007365	4635	4635	4635	4635	0
465	20250115	115300	293007365	4635	4640	4640	4635	6
466	20250115	115200	292979530	4640	4640	4640	4640	0
467	20250115	115100	292979530	4640	4640	4640	4640	50
468	20250115	115000	292747530	4635	4635	4635	4635	0
469	20250115	114900	292747530	4635	4635	4635	4635	0
470	20250115	114800	292747530	4635	4635	4635	4635	0
471	20250115	114700	292747530	4635	4635	4635	4635	303
472	20250115	114600	291343125	4640	4640	4640	4640	0
473	20250115	114500	291343125	4640	4640	4640	4640	0
474	20250115	114400	291343125	4640	4640	4640	4640	0
475	20250115	114300	291343125	4640	4640	4640	4640	1
476	20250115	114200	291338485	4640	4640	4640	4640	1
477	20250115	114100	291333845	4640	4640	4640	4640	0
478	20250115	114000	291333845	4640	4640	4640	4640	10
479	20250115	113900	291287445	4640	4640	4640	4640	0
480	20250115	113800	291287445	4640	4640	4640	4640	0
481	20250115	113700	291287445	4640	4640	4640	4640	0
482	20250115	113600	291287445	4640	4640	4640	4640	32
483	20250115	113500	291138965	4640	4640	4640	4640	100
484	20250115	113400	290674965	4640	4635	4640	4635	382
485	20250115	113300	288904390	4630	4630	4630	4630	0
486	20250115	113200	288904390	4630	4630	4630	4630	601
487	20250115	113100	286121760	4630	4630	4630	4630	250
488	20250115	113000	284964260	4635	4635	4635	4635	449
489	20250115	112900	282883145	4640	4640	4640	4640	200
490	20250115	112800	281955145	4635	4635	4635	4635	10
491	20250115	112700	281908795	4640	4640	4640	4640	0
492	20250115	112600	281908795	4640	4640	4640	4640	22
493	20250115	112500	281806715	4660	4660	4660	4660	0
494	20250115	112400	281806715	4660	4660	4660	4660	0
495	20250115	112300	281806715	4660	4660	4660	4660	50
496	20250115	112200	281573715	4640	4640	4640	4640	102
497	20250115	112100	281100435	4640	4640	4640	4640	14
498	20250115	112000	281035475	4635	4635	4635	4635	0
499	20250115	111900	281035475	4635	4635	4635	4635	0
500	20250115	111800	281035475	4635	4635	4635	4635	0
501	20250115	111700	281035475	4635	4640	4640	4635	71
502	20250115	111600	280706285	4640	4640	4640	4640	0
503	20250115	111500	280706285	4640	4635	4640	4635	264
504	20250115	111400	279482145	4635	4635	4635	4635	509
505	20250115	111300	277122930	4635	4635	4635	4635	164
506	20250115	111200	276362790	4635	4640	4640	4635	397
507	20250115	111100	274522690	4635	4640	4640	4635	20
508	20250115	111000	274429940	4640	4640	4640	4640	22
509	20250115	110900	274327860	4640	4640	4640	4635	198
510	20250115	110800	273409940	4630	4630	4630	4630	389
511	20250115	110700	271608870	4630	4640	4640	4630	1915
512	20250115	110600	262732365	4645	4645	4645	4645	0
513	20250115	110500	262732365	4645	4645	4645	4645	113
514	20250115	110400	262207480	4650	4650	4650	4650	0
515	20250115	110300	262207480	4650	4650	4650	4650	1
516	20250115	110200	262202830	4655	4645	4655	4645	945
517	20250115	110100	257813285	4640	4645	4645	4640	4
518	20250115	110000	257794715	4650	4650	4650	4650	0
519	20250115	105900	257794715	4650	4650	4650	4650	2
520	20250115	105800	257785415	4655	4665	4665	4655	6
521	20250115	105700	257757455	4640	4640	4640	4640	0
522	20250115	105600	257757455	4640	4650	4650	4640	463
523	20250115	105500	255608405	4650	4650	4650	4650	160
524	20250115	105400	254864405	4655	4655	4655	4655	0
525	20250115	105300	254864405	4655	4655	4655	4655	0
526	20250115	105200	254864405	4655	4655	4655	4655	0
527	20250115	105100	254864405	4655	4650	4655	4650	73
528	20250115	105000	254524655	4655	4655	4655	4655	180
529	20250115	104900	253686755	4670	4665	4670	4665	1005
530	20250115	104800	248998405	4660	4660	4660	4660	0
531	20250115	104700	248998405	4660	4660	4660	4660	1000
532	20250115	104600	244338405	4660	4660	4660	4660	2
533	20250115	104500	244329085	4660	4660	4660	4660	21
534	20250115	104400	244231225	4660	4660	4660	4660	24
535	20250115	104300	244119385	4660	4655	4660	4655	100
536	20250115	104200	243653790	4655	4655	4655	4655	0
537	20250115	104100	243653790	4655	4660	4660	4655	4
538	20250115	104000	243635165	4665	4665	4665	4665	0
539	20250115	103900	243635165	4665	4665	4665	4665	0
540	20250115	103800	243635165	4665	4665	4665	4665	0
541	20250115	103700	243635165	4665	4665	4665	4665	0
542	20250115	103600	243635165	4665	4665	4665	4665	0
543	20250115	103500	243635165	4665	4665	4665	4660	600
544	20250115	103400	240837900	4665	4655	4665	4645	868
545	20250115	103300	236802570	4655	4655	4655	4655	2
546	20250115	103200	236793260	4655	4655	4655	4655	0
547	20250115	103100	236793260	4655	4655	4655	4655	0
548	20250115	103000	236793260	4655	4665	4665	4655	21417
549	20250115	102900	137092515	4695	4695	4695	4695	52
550	20250115	102800	136848375	4700	4695	4700	4695	54
551	20250115	102700	136594665	4700	4655	4700	4655	9000
552	20250115	102600	94408140	4645	4645	4645	4645	0
553	20250115	102500	94408140	4645	4645	4645	4645	200
554	20250115	102400	93479140	4645	4645	4645	4645	0
555	20250115	102300	93479140	4645	4645	4645	4645	4
556	20250115	102200	93460560	4645	4645	4645	4645	1
557	20250115	102100	93455915	4630	4630	4630	4630	0
558	20250115	102000	93455915	4630	4630	4630	4630	0
559	20250115	101900	93455915	4630	4635	4635	4630	140
560	20250115	101800	92807030	4640	4640	4640	4640	3
561	20250115	101700	92793110	4635	4635	4635	4635	5
562	20250115	101600	92769935	4635	4635	4635	4635	3
563	20250115	101500	92756030	4635	4635	4635	4635	0
564	20250115	101400	92756030	4635	4650	4650	4635	2308
565	20250115	101300	82042820	4650	4650	4650	4650	0
566	20250115	101200	82042820	4650	4660	4660	4650	375
567	20250115	101100	80298220	4660	4660	4660	4660	44
568	20250115	101000	80093180	4660	4660	4660	4660	4
569	20250115	100900	80074540	4670	4670	4670	4670	0
570	20250115	100800	80074540	4670	4670	4670	4670	13
571	20250115	100700	80013830	4670	4670	4670	4670	0
572	20250115	100600	80013830	4670	4670	4670	4670	6
573	20250115	100500	79985810	4670	4670	4670	4670	1
574	20250115	100400	79981140	4655	4655	4655	4655	107
575	20250115	100300	79483055	4660	4655	4660	4655	642
576	20250115	100200	76491350	4675	4675	4675	4675	0
577	20250115	100100	76491350	4675	4675	4675	4675	0
578	20250115	100000	76491350	4675	4675	4675	4675	2
579	20250115	095900	76482000	4675	4675	4675	4675	11
580	20250115	095800	76430575	4675	4675	4675	4675	0
581	20250115	095700	76430575	4675	4670	4675	4670	300
582	20250115	095600	75028395	4645	4645	4645	4645	0
583	20250115	095500	75028395	4645	4645	4645	4645	5
584	20250115	095400	75005170	4645	4645	4645	4645	73
585	20250115	095300	74666085	4650	4650	4650	4650	20
586	20250115	095200	74573085	4645	4645	4645	4645	274
587	20250115	095100	73300355	4645	4650	4650	4645	300
588	20250115	095000	71906800	4645	4650	4650	4645	125
589	20250115	094900	71326115	4650	4655	4655	4650	1171
590	20250115	094800	65879990	4655	4655	4655	4655	1
591	20250115	094700	65875335	4675	4675	4675	4675	0
592	20250115	094600	65875335	4675	4675	4675	4675	4
593	20250115	094500	65856635	4675	4675	4675	4675	8
594	20250115	094400	65819235	4675	4675	4675	4675	4
595	20250115	094300	65800535	4650	4650	4675	4650	432
596	20250115	094200	63789910	4650	4650	4650	4650	0
597	20250115	094100	63789910	4650	4650	4650	4650	300
598	20250115	094000	62394910	4650	4650	4650	4650	247
599	20250115	093900	61246360	4650	4650	4650	4650	0
600	20250115	093800	61246360	4650	4650	4650	4650	0
601	20250115	093700	61246360	4650	4650	4650	4650	648
602	20250115	093600	58233160	4650	4650	4650	4650	267
603	20250115	093500	56991610	4650	4650	4650	4650	46
604	20250115	093400	56777710	4650	4650	4650	4650	205
605	20250115	093300	55824460	4660	4660	4660	4660	40
606	20250115	093200	55638060	4660	4660	4660	4660	2
607	20250115	093100	55628740	4650	4655	4655	4650	1037
608	20250115	093000	50804815	4655	4655	4655	4655	0
609	20250115	092900	50804815	4655	4665	4665	4655	781
610	20250115	092800	47167165	4665	4665	4665	4665	128
611	20250115	092700	46570045	4665	4665	4665	4665	438
612	20250115	092600	44526775	4665	4665	4665	4665	0
613	20250115	092500	44526775	4665	4665	4665	4665	0
614	20250115	092400	44526775	4665	4670	4670	4665	150
615	20250115	092300	43826865	4665	4665	4665	4665	0
616	20250115	092200	43826865	4665	4670	4670	4660	1978
617	20250115	092100	34600960	4665	4665	4665	4665	0
618	20250115	092000	34600960	4665	4665	4665	4665	18
619	20250115	091900	34516990	4670	4690	4700	4670	2034
620	20250115	091800	25003230	4690	4690	4690	4690	2
621	20250115	091700	24993850	4690	4690	4690	4690	0
622	20250115	091600	24993850	4690	4690	4690	4690	128
623	20250115	091500	24393530	4700	4700	4700	4700	201
624	20250115	091400	23448830	4695	4695	4695	4695	33
625	20250115	091300	23293895	4700	4695	4700	4695	2259
626	20250115	091200	12687305	4695	4695	4695	4695	2
627	20250115	091100	12677915	4695	4695	4695	4695	116
628	20250115	091000	12133295	4690	4685	4690	4685	40
629	20250115	090900	11945795	4685	4680	4690	4680	1100
630	20250115	090800	6795740	4680	4685	4685	4680	11
631	20250115	090700	6744255	4675	4675	4675	4675	12
632	20250115	090600	6688155	4685	4685	4685	4685	44
633	20250115	090500	6482015	4685	4685	4685	4685	5
634	20250115	090400	6458590	4685	4675	4685	4675	28
635	20250115	090300	6327540	4675	4675	4675	4675	199
636	20250115	090200	5397215	4675	4675	4675	4675	0
637	20250115	090100	5397215	4675	4675	4675	4675	1
638	20250115	090000	5392540	4675	4685	4685	4675	1153