KissMeData/101330/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	201100	57536960	2730	2730	2730	2730	349
3	20250114	201000	57536960	2730	2730	2730	2730	0
4	20250114	200900	57536960	2730	2730	2730	2730	0
5	20250114	200800	57536960	2730	2730	2730	2730	0
6	20250114	200700	57536960	2730	2730	2730	2730	0
7	20250114	200600	57536960	2730	2730	2730	2730	0
8	20250114	200500	57536960	2730	2730	2730	2730	0
9	20250114	200400	57536960	2730	2730	2730	2730	0
10	20250114	200300	57536960	2730	2730	2730	2730	0
11	20250114	200200	57536960	2730	2730	2730	2730	0
12	20250114	200100	57536960	2730	2730	2730	2730	0
13	20250114	200000	57536960	2730	2730	2730	2730	0
14	20250114	195900	57536960	2730	2730	2730	2730	0
15	20250114	195800	57536960	2730	2730	2730	2730	0
16	20250114	195700	57536960	2730	2730	2730	2730	0
17	20250114	195600	57536960	2730	2730	2730	2730	0
18	20250114	195500	57536960	2730	2730	2730	2730	0
19	20250114	195400	57536960	2730	2730	2730	2730	0
20	20250114	195300	57536960	2730	2730	2730	2730	0
21	20250114	195200	57536960	2730	2730	2730	2730	0
22	20250114	195100	57536960	2730	2730	2730	2730	0
23	20250114	195000	57536960	2730	2730	2730	2730	0
24	20250114	194900	57536960	2730	2730	2730	2730	0
25	20250114	194800	57536960	2730	2730	2730	2730	0
26	20250114	194700	57536960	2730	2730	2730	2730	0
27	20250114	194600	57536960	2730	2730	2730	2730	0
28	20250114	194500	57536960	2730	2730	2730	2730	0
29	20250114	194400	57536960	2730	2730	2730	2730	0
30	20250114	194300	57536960	2730	2730	2730	2730	0
31	20250114	194200	57536960	2730	2730	2730	2730	0
32	20250114	194100	57536960	2730	2730	2730	2730	349
33	20250114	194000	57536960	2730	2730	2730	2730	0
34	20250114	193900	57536960	2730	2730	2730	2730	0
35	20250114	193800	57536960	2730	2730	2730	2730	0
36	20250114	193700	57536960	2730	2730	2730	2730	0
37	20250114	193600	57536960	2730	2730	2730	2730	0
38	20250114	193500	57536960	2730	2730	2730	2730	0
39	20250114	193400	57536960	2730	2730	2730	2730	0
40	20250114	193300	57536960	2730	2730	2730	2730	0
41	20250114	193200	57536960	2730	2730	2730	2730	0
42	20250114	193100	57536960	2730	2730	2730	2730	0
43	20250114	193000	57536960	2730	2730	2730	2730	0
44	20250114	192900	57536960	2730	2730	2730	2730	0
45	20250114	192800	57536960	2730	2730	2730	2730	0
46	20250114	192700	57536960	2730	2730	2730	2730	0
47	20250114	192600	57536960	2730	2730	2730	2730	0
48	20250114	192500	57536960	2730	2730	2730	2730	0
49	20250114	192400	57536960	2730	2730	2730	2730	0
50	20250114	192300	57536960	2730	2730	2730	2730	0
51	20250114	192200	57536960	2730	2730	2730	2730	0
52	20250114	192100	57536960	2730	2730	2730	2730	0
53	20250114	192000	57536960	2730	2730	2730	2730	0
54	20250114	191900	57536960	2730	2730	2730	2730	0
55	20250114	191800	57536960	2730	2730	2730	2730	0
56	20250114	191700	57536960	2730	2730	2730	2730	0
57	20250114	191600	57536960	2730	2730	2730	2730	0
58	20250114	191500	57536960	2730	2730	2730	2730	0
59	20250114	191400	57536960	2730	2730	2730	2730	0
60	20250114	191300	57536960	2730	2730	2730	2730	0
61	20250114	191200	57536960	2730	2730	2730	2730	0
62	20250114	191100	57536960	2730	2730	2730	2730	349
63	20250114	191000	57536960	2730	2730	2730	2730	0
64	20250114	190900	57536960	2730	2730	2730	2730	0
65	20250114	190800	57536960	2730	2730	2730	2730	0
66	20250114	190700	57536960	2730	2730	2730	2730	0
67	20250114	190600	57536960	2730	2730	2730	2730	0
68	20250114	190500	57536960	2730	2730	2730	2730	0
69	20250114	190400	57536960	2730	2730	2730	2730	0
70	20250114	190300	57536960	2730	2730	2730	2730	0
71	20250114	190200	57536960	2730	2730	2730	2730	0
72	20250114	190100	57536960	2730	2730	2730	2730	0
73	20250114	190000	57536960	2730	2730	2730	2730	0
74	20250114	185900	57536960	2730	2730	2730	2730	0
75	20250114	185800	57536960	2730	2730	2730	2730	0
76	20250114	185700	57536960	2730	2730	2730	2730	0
77	20250114	185600	57536960	2730	2730	2730	2730	0
78	20250114	185500	57536960	2730	2730	2730	2730	0
79	20250114	185400	57536960	2730	2730	2730	2730	0
80	20250114	185300	57536960	2730	2730	2730	2730	0
81	20250114	185200	57536960	2730	2730	2730	2730	0
82	20250114	185100	57536960	2730	2730	2730	2730	0
83	20250114	185000	57536960	2730	2730	2730	2730	0
84	20250114	184900	57536960	2730	2730	2730	2730	0
85	20250114	184800	57536960	2730	2730	2730	2730	0
86	20250114	184700	57536960	2730	2730	2730	2730	0
87	20250114	184600	57536960	2730	2730	2730	2730	0
88	20250114	184500	57536960	2730	2730	2730	2730	0
89	20250114	184400	57536960	2730	2730	2730	2730	0
90	20250114	184300	57536960	2730	2730	2730	2730	0
91	20250114	184200	57536960	2730	2730	2730	2730	0
92	20250114	184100	57536960	2730	2730	2730	2730	349
93	20250114	184000	57536960	2730	2730	2730	2730	0
94	20250114	183900	57536960	2730	2730	2730	2730	0
95	20250114	183800	57536960	2730	2730	2730	2730	0
96	20250114	183700	57536960	2730	2730	2730	2730	0
97	20250114	183600	57536960	2730	2730	2730	2730	0
98	20250114	183500	57536960	2730	2730	2730	2730	0
99	20250114	183400	57536960	2730	2730	2730	2730	0
100	20250114	183300	57536960	2730	2730	2730	2730	0
101	20250114	183200	57536960	2730	2730	2730	2730	0
102	20250114	183100	57536960	2730	2730	2730	2730	0
103	20250114	183000	57536960	2730	2730	2730	2730	0
104	20250114	182900	57536960	2730	2730	2730	2730	0
105	20250114	182800	57536960	2730	2730	2730	2730	0
106	20250114	182700	57536960	2730	2730	2730	2730	0
107	20250114	182600	57536960	2730	2730	2730	2730	0
108	20250114	182500	57536960	2730	2730	2730	2730	0
109	20250114	182400	57536960	2730	2730	2730	2730	0
110	20250114	182300	57536960	2730	2730	2730	2730	0
111	20250114	182200	57536960	2730	2730	2730	2730	0
112	20250114	182100	57536960	2730	2730	2730	2730	0
113	20250114	182000	57536960	2730	2730	2730	2730	0
114	20250114	181900	57536960	2730	2730	2730	2730	0
115	20250114	181800	57536960	2730	2730	2730	2730	0
116	20250114	181700	57536960	2730	2730	2730	2730	0
117	20250114	181600	57536960	2730	2730	2730	2730	0
118	20250114	181500	57536960	2730	2730	2730	2730	0
119	20250114	181400	57536960	2730	2730	2730	2730	0
120	20250114	181300	57536960	2730	2730	2730	2730	0
121	20250114	181200	57536960	2730	2730	2730	2730	0
122	20250114	181100	57536960	2730	2730	2730	2730	349
123	20250114	181000	57536960	2730	2730	2730	2730	0
124	20250114	180900	57536960	2730	2730	2730	2730	0
125	20250114	180800	57536960	2730	2730	2730	2730	0
126	20250114	180700	57536960	2730	2730	2730	2730	0
127	20250114	180600	57536960	2730	2730	2730	2730	0
128	20250114	180500	57536960	2730	2730	2730	2730	0
129	20250114	180400	57536960	2730	2730	2730	2730	0
130	20250114	180300	57536960	2730	2730	2730	2730	0
131	20250114	180200	57536960	2730	2730	2730	2730	0
132	20250114	180100	57536960	2730	2730	2730	2730	0
133	20250114	180000	57536960	2730	2730	2730	2730	0
134	20250114	175900	57536960	2730	2730	2730	2730	0
135	20250114	175800	57536960	2730	2730	2730	2730	0
136	20250114	175700	57536960	2730	2730	2730	2730	0
137	20250114	175600	57536960	2730	2730	2730	2730	0
138	20250114	175500	57536960	2730	2730	2730	2730	0
139	20250114	175400	57536960	2730	2730	2730	2730	0
140	20250114	175300	57536960	2730	2730	2730	2730	0
141	20250114	175200	57536960	2730	2730	2730	2730	0
142	20250114	175100	57536960	2730	2730	2730	2730	0
143	20250114	175000	57536960	2730	2730	2730	2730	0
144	20250114	174900	57536960	2730	2730	2730	2730	0
145	20250114	174800	57536960	2730	2730	2730	2730	0
146	20250114	174700	57536960	2730	2730	2730	2730	0
147	20250114	174600	57536960	2730	2730	2730	2730	0
148	20250114	174500	57536960	2730	2730	2730	2730	0
149	20250114	174400	57536960	2730	2730	2730	2730	0
150	20250114	174300	57536960	2730	2730	2730	2730	0
151	20250114	174200	57536960	2730	2730	2730	2730	0
152	20250114	174100	57536960	2730	2730	2730	2730	349
153	20250114	174000	57536960	2730	2730	2730	2730	0
154	20250114	173900	57536960	2730	2730	2730	2730	0
155	20250114	173800	57536960	2730	2730	2730	2730	0
156	20250114	173700	57536960	2730	2730	2730	2730	0
157	20250114	173600	57536960	2730	2730	2730	2730	0
158	20250114	173500	57536960	2730	2730	2730	2730	0
159	20250114	173400	57536960	2730	2730	2730	2730	0
160	20250114	173300	57536960	2730	2730	2730	2730	0
161	20250114	173200	57536960	2730	2730	2730	2730	0
162	20250114	173100	57536960	2730	2730	2730	2730	0
163	20250114	173000	57536960	2730	2730	2730	2730	0
164	20250114	172900	57536960	2730	2730	2730	2730	0
165	20250114	172800	57536960	2730	2730	2730	2730	0
166	20250114	172700	57536960	2730	2730	2730	2730	0
167	20250114	172600	57536960	2730	2730	2730	2730	0
168	20250114	172500	57536960	2730	2730	2730	2730	0
169	20250114	172400	57536960	2730	2730	2730	2730	0
170	20250114	172300	57536960	2730	2730	2730	2730	0
171	20250114	172200	57536960	2730	2730	2730	2730	0
172	20250114	172100	57536960	2730	2730	2730	2730	0
173	20250114	172000	57536960	2730	2730	2730	2730	0
174	20250114	171900	57536960	2730	2730	2730	2730	0
175	20250114	171800	57536960	2730	2730	2730	2730	0
176	20250114	171700	57536960	2730	2730	2730	2730	0
177	20250114	171600	57536960	2730	2730	2730	2730	0
178	20250114	171500	57536960	2730	2730	2730	2730	0
179	20250114	171400	57536960	2730	2730	2730	2730	0
180	20250114	171300	57536960	2730	2730	2730	2730	0
181	20250114	171200	57536960	2730	2730	2730	2730	0
182	20250114	171100	57536960	2730	2730	2730	2730	349
183	20250114	171000	57536960	2730	2730	2730	2730	0
184	20250114	170900	57536960	2730	2730	2730	2730	0
185	20250114	170800	57536960	2730	2730	2730	2730	0
186	20250114	170700	57536960	2730	2730	2730	2730	0
187	20250114	170600	57536960	2730	2730	2730	2730	0
188	20250114	170500	57536960	2730	2730	2730	2730	0
189	20250114	170400	57536960	2730	2730	2730	2730	0
190	20250114	170300	57536960	2730	2730	2730	2730	0
191	20250114	170200	57536960	2730	2730	2730	2730	0
192	20250114	170100	57536960	2730	2730	2730	2730	0
193	20250114	170000	57536960	2730	2730	2730	2730	0
194	20250114	165900	57536960	2730	2730	2730	2730	0
195	20250114	165800	57536960	2730	2730	2730	2730	0
196	20250114	165700	57536960	2730	2730	2730	2730	0
197	20250114	165600	57536960	2730	2730	2730	2730	0
198	20250114	165500	57536960	2730	2730	2730	2730	0
199	20250114	165400	57536960	2730	2730	2730	2730	0
200	20250114	165300	57536960	2730	2730	2730	2730	0
201	20250114	165200	57536960	2730	2730	2730	2730	0
202	20250114	165100	57536960	2730	2730	2730	2730	0
203	20250114	165000	57536960	2730	2730	2730	2730	0
204	20250114	164900	57536960	2730	2730	2730	2730	0
205	20250114	164800	57536960	2730	2730	2730	2730	0
206	20250114	164700	57536960	2730	2730	2730	2730	0
207	20250114	164600	57536960	2730	2730	2730	2730	0
208	20250114	164500	57536960	2730	2730	2730	2730	0
209	20250114	164400	57536960	2730	2730	2730	2730	0
210	20250114	164300	57536960	2730	2730	2730	2730	0
211	20250114	164200	57536960	2730	2730	2730	2730	0
212	20250114	164100	57536960	2730	2730	2730	2730	349
213	20250114	164000	57536960	2730	2730	2730	2730	0
214	20250114	163900	57536960	2730	2730	2730	2730	0
215	20250114	163800	57536960	2730	2730	2730	2730	0
216	20250114	163700	57536960	2730	2730	2730	2730	0
217	20250114	163600	57536960	2730	2730	2730	2730	0
218	20250114	163500	57536960	2730	2730	2730	2730	0
219	20250114	163400	57536960	2730	2730	2730	2730	0
220	20250114	163300	57536960	2730	2730	2730	2730	0
221	20250114	163200	57536960	2730	2730	2730	2730	0
222	20250114	163100	57536960	2730	2730	2730	2730	0
223	20250114	163000	57536960	2730	2730	2730	2730	0
224	20250114	162900	57536960	2730	2730	2730	2730	0
225	20250114	162800	57536960	2730	2730	2730	2730	0
226	20250114	162700	57536960	2730	2730	2730	2730	0
227	20250114	162600	57536960	2730	2730	2730	2730	0
228	20250114	162500	57536960	2730	2730	2730	2730	0
229	20250114	162400	57536960	2730	2730	2730	2730	0
230	20250114	162300	57536960	2730	2730	2730	2730	0
231	20250114	162200	57536960	2730	2730	2730	2730	0
232	20250114	162100	57536960	2730	2730	2730	2730	0
233	20250114	162000	57536960	2730	2730	2730	2730	0
234	20250114	161900	57536960	2730	2730	2730	2730	0
235	20250114	161800	57536960	2730	2730	2730	2730	0
236	20250114	161700	57536960	2730	2730	2730	2730	0
237	20250114	161600	57536960	2730	2730	2730	2730	0
238	20250114	161500	57536960	2730	2730	2730	2730	0
239	20250114	161400	57536960	2730	2730	2730	2730	0
240	20250114	161300	57536960	2730	2730	2730	2730	0
241	20250114	161200	57536960	2730	2730	2730	2730	0
242	20250114	161100	57536960	2730	2730	2730	2730	349
243	20250114	161000	57536960	2730	2730	2730	2730	0
244	20250114	160900	57536960	2730	2730	2730	2730	0
245	20250114	160800	57536960	2730	2730	2730	2730	0
246	20250114	160700	57536960	2730	2730	2730	2730	0
247	20250114	160600	57536960	2730	2730	2730	2730	0
248	20250114	160500	57536960	2730	2730	2730	2730	0
249	20250114	160400	57536960	2730	2730	2730	2730	0
250	20250114	160300	57536960	2730	2730	2730	2730	0
251	20250114	160200	57536960	2730	2730	2730	2730	0
252	20250114	160100	57536960	2730	2730	2730	2730	0
253	20250114	160000	57536960	2730	2730	2730	2730	0
254	20250114	155900	57536960	2730	2730	2730	2730	0
255	20250114	155800	57536960	2730	2730	2730	2730	0
256	20250114	155700	57536960	2730	2730	2730	2730	0
257	20250114	155600	57536960	2730	2730	2730	2730	0
258	20250114	155500	57536960	2730	2730	2730	2730	0
259	20250114	155400	57536960	2730	2730	2730	2730	0
260	20250114	155300	57536960	2730	2730	2730	2730	0
261	20250114	155200	57536960	2730	2730	2730	2730	0
262	20250114	155100	57536960	2730	2730	2730	2730	0
263	20250114	155000	57536960	2730	2730	2730	2730	0
264	20250114	154900	57536960	2730	2730	2730	2730	0
265	20250114	154800	57536960	2730	2730	2730	2730	0
266	20250114	154700	57536960	2730	2730	2730	2730	0
267	20250114	154600	57536960	2730	2730	2730	2730	0
268	20250114	154500	57536960	2730	2730	2730	2730	0
269	20250114	154400	57536960	2730	2730	2730	2730	0
270	20250114	154300	57536960	2730	2730	2730	2730	0
271	20250114	154200	57536960	2730	2730	2730	2730	0
272	20250114	154100	57536960	2730	2730	2730	2730	349
273	20250114	154000	57536960	2730	2730	2730	2730	0
274	20250114	153900	57536960	2730	2730	2730	2730	0
275	20250114	153800	57536960	2730	2730	2730	2730	0
276	20250114	153700	57536960	2730	2730	2730	2730	0
277	20250114	153600	57536960	2730	2730	2730	2730	0
278	20250114	153500	57536960	2730	2730	2730	2730	0
279	20250114	153400	57536960	2730	2730	2730	2730	0
280	20250114	153300	57536960	2730	2730	2730	2730	0
281	20250114	153200	57536960	2730	2730	2730	2730	0
282	20250114	153100	57536960	2730	2730	2730	2730	0
283	20250114	153000	57536960	2730	2730	2730	2730	349
284	20250114	152900	56584190	2755	2755	2755	2755	0
285	20250114	152800	56584190	2755	2755	2755	2755	0
286	20250114	152700	56584190	2755	2755	2755	2755	0
287	20250114	152600	56584190	2755	2755	2755	2755	0
288	20250114	152500	56584190	2755	2755	2755	2755	0
289	20250114	152400	56584190	2755	2755	2755	2755	0
290	20250114	152300	56584190	2755	2755	2755	2755	0
291	20250114	152200	56584190	2755	2755	2755	2755	0
292	20250114	152100	56584190	2755	2755	2755	2755	0
293	20250114	152000	56584190	2755	2755	2755	2755	0
294	20250114	151900	56584190	2755	2755	2755	2755	0
295	20250114	151800	56584190	2755	2755	2755	2755	0
296	20250114	151700	56584190	2755	2755	2755	2755	0
297	20250114	151600	56584190	2755	2755	2755	2755	0
298	20250114	151500	56584190	2755	2755	2755	2755	0
299	20250114	151400	56584190	2755	2755	2755	2755	0
300	20250114	151300	56584190	2755	2755	2755	2755	0
301	20250114	151200	56584190	2755	2755	2755	2755	0
302	20250114	151100	56584190	2755	2755	2755	2755	0
303	20250114	151000	56584190	2755	2745	2755	2745	26
304	20250114	150900	56512810	2755	2755	2755	2755	108
305	20250114	150800	56215270	2755	2755	2755	2755	0
306	20250114	150700	56215270	2755	2755	2755	2755	0
307	20250114	150600	56215270	2755	2755	2755	2755	0
308	20250114	150500	56215270	2755	2755	2755	2755	0
309	20250114	150400	56215270	2755	2755	2755	2755	0
310	20250114	150300	56215270	2755	2755	2755	2755	0
311	20250114	150200	56215270	2755	2750	2755	2750	2
312	20250114	150100	56209765	2755	2755	2755	2755	0
313	20250114	150000	56209765	2755	2755	2755	2755	0
314	20250114	145900	56209765	2755	2755	2755	2755	0
315	20250114	145800	56209765	2755	2755	2755	2755	0
316	20250114	145700	56209765	2755	2755	2755	2755	0
317	20250114	145600	56209765	2755	2755	2755	2755	0
318	20250114	145500	56209765	2755	2755	2755	2755	0
319	20250114	145400	56209765	2755	2755	2755	2755	0
320	20250114	145300	56209765	2755	2755	2755	2755	0
321	20250114	145200	56209765	2755	2755	2755	2755	0
322	20250114	145100	56209765	2755	2755	2755	2755	0
323	20250114	145000	56209765	2755	2755	2755	2755	0
324	20250114	144900	56209765	2755	2755	2755	2755	0
325	20250114	144800	56209765	2755	2755	2755	2755	0
326	20250114	144700	56209765	2755	2755	2755	2755	0
327	20250114	144600	56209765	2755	2755	2755	2755	0
328	20250114	144500	56209765	2755	2755	2755	2755	0
329	20250114	144400	56209765	2755	2755	2755	2755	0
330	20250114	144300	56209765	2755	2755	2755	2755	0
331	20250114	144200	56209765	2755	2755	2755	2755	1
332	20250114	144100	56207010	2755	2755	2755	2755	0
333	20250114	144000	56207010	2755	2755	2755	2755	0
334	20250114	143900	56207010	2755	2755	2755	2755	0
335	20250114	143800	56207010	2755	2755	2755	2755	0
336	20250114	143700	56207010	2755	2755	2755	2755	0
337	20250114	143600	56207010	2755	2755	2755	2755	0
338	20250114	143500	56207010	2755	2750	2755	2750	2
339	20250114	143400	56201505	2755	2755	2755	2755	0
340	20250114	143300	56201505	2755	2755	2755	2755	0
341	20250114	143200	56201505	2755	2755	2755	2755	0
342	20250114	143100	56201505	2755	2755	2755	2755	0
343	20250114	143000	56201505	2755	2755	2755	2755	1
344	20250114	142900	56198750	2755	2755	2755	2755	0
345	20250114	142800	56198750	2755	2755	2755	2755	0
346	20250114	142700	56198750	2755	2755	2755	2755	0
347	20250114	142600	56198750	2755	2755	2755	2755	0
348	20250114	142500	56198750	2755	2755	2755	2755	0
349	20250114	142400	56198750	2755	2755	2755	2755	0
350	20250114	142300	56198750	2755	2755	2755	2755	0
351	20250114	142200	56198750	2755	2755	2755	2755	0
352	20250114	142100	56198750	2755	2755	2755	2755	0
353	20250114	142000	56198750	2755	2755	2755	2755	0
354	20250114	141900	56198750	2755	2755	2755	2755	0
355	20250114	141800	56198750	2755	2755	2755	2755	0
356	20250114	141700	56198750	2755	2755	2755	2755	0
357	20250114	141600	56198750	2755	2755	2755	2755	0
358	20250114	141500	56198750	2755	2755	2755	2755	0
359	20250114	141400	56198750	2755	2755	2755	2755	0
360	20250114	141300	56198750	2755	2755	2755	2755	0
361	20250114	141200	56198750	2755	2755	2755	2755	0
362	20250114	141100	56198750	2755	2755	2755	2755	0
363	20250114	141000	56198750	2755	2755	2755	2755	0
364	20250114	140900	56198750	2755	2755	2755	2755	0
365	20250114	140800	56198750	2755	2755	2755	2755	0
366	20250114	140700	56198750	2755	2755	2755	2755	0
367	20250114	140600	56198750	2755	2755	2755	2755	0
368	20250114	140500	56198750	2755	2755	2755	2755	0
369	20250114	140400	56198750	2755	2755	2755	2755	0
370	20250114	140300	56198750	2755	2755	2755	2755	57
371	20250114	140200	56041715	2755	2755	2755	2755	0
372	20250114	140100	56041715	2755	2755	2755	2755	0
373	20250114	140000	56041715	2755	2755	2755	2755	0
374	20250114	135900	56041715	2755	2755	2755	2755	0
375	20250114	135800	56041715	2755	2755	2755	2755	0
376	20250114	135700	56041715	2755	2755	2755	2755	0
377	20250114	135600	56041715	2755	2755	2755	2755	0
378	20250114	135500	56041715	2755	2755	2755	2755	0
379	20250114	135400	56041715	2755	2755	2755	2755	0
380	20250114	135300	56041715	2755	2755	2755	2755	100
381	20250114	135200	55766215	2755	2755	2755	2755	0
382	20250114	135100	55766215	2755	2755	2755	2755	0
383	20250114	135000	55766215	2755	2755	2755	2755	0
384	20250114	134900	55766215	2755	2755	2755	2755	0
385	20250114	134800	55766215	2755	2755	2755	2755	0
386	20250114	134700	55766215	2755	2755	2755	2755	0
387	20250114	134600	55766215	2755	2740	2755	2730	7
388	20250114	134500	55747040	2755	2755	2755	2755	0
389	20250114	134400	55747040	2755	2755	2755	2755	0
390	20250114	134300	55747040	2755	2755	2755	2755	0
391	20250114	134200	55747040	2755	2755	2755	2755	0
392	20250114	134100	55747040	2755	2755	2755	2755	0
393	20250114	134000	55747040	2755	2755	2755	2755	0
394	20250114	133900	55747040	2755	2755	2755	2755	0
395	20250114	133800	55747040	2755	2755	2755	2755	0
396	20250114	133700	55747040	2755	2755	2755	2755	0
397	20250114	133600	55747040	2755	2755	2755	2755	0
398	20250114	133500	55747040	2755	2755	2755	2755	0
399	20250114	133400	55747040	2755	2755	2755	2755	0
400	20250114	133300	55747040	2755	2755	2755	2755	0
401	20250114	133200	55747040	2755	2755	2755	2755	0
402	20250114	133100	55747040	2755	2755	2755	2755	0
403	20250114	133000	55747040	2755	2755	2755	2755	0
404	20250114	132900	55747040	2755	2755	2755	2755	0
405	20250114	132800	55747040	2755	2755	2755	2755	0
406	20250114	132700	55747040	2755	2755	2755	2755	0
407	20250114	132600	55747040	2755	2755	2755	2755	4
408	20250114	132500	55736020	2755	2755	2755	2755	103
409	20250114	132400	55452255	2755	2755	2755	2755	0
410	20250114	132300	55452255	2755	2755	2755	2755	0
411	20250114	132200	55452255	2755	2755	2755	2755	0
412	20250114	132100	55452255	2755	2755	2755	2755	0
413	20250114	132000	55452255	2755	2755	2755	2755	0
414	20250114	131900	55452255	2755	2755	2755	2755	0
415	20250114	131800	55452255	2755	2755	2755	2755	0
416	20250114	131700	55452255	2755	2755	2755	2755	0
417	20250114	131600	55452255	2755	2755	2755	2755	0
418	20250114	131500	55452255	2755	2755	2755	2755	0
419	20250114	131400	55452255	2755	2755	2755	2755	0
420	20250114	131300	55452255	2755	2755	2755	2755	4
421	20250114	131200	55441235	2755	2750	2755	2750	473
422	20250114	131100	54139985	2755	2755	2755	2755	0
423	20250114	131000	54139985	2755	2755	2755	2755	0
424	20250114	130900	54139985	2755	2750	2755	2750	200
425	20250114	130800	53589940	2750	2750	2750	2745	4
426	20250114	130700	53578950	2755	2755	2755	2755	0
427	20250114	130600	53578950	2755	2755	2755	2755	0
428	20250114	130500	53578950	2755	2755	2755	2755	0
429	20250114	130400	53578950	2755	2750	2755	2750	300
430	20250114	130300	52753880	2755	2755	2755	2755	0
431	20250114	130200	52753880	2755	2755	2755	2755	0
432	20250114	130100	52753880	2755	2755	2755	2755	0
433	20250114	130000	52753880	2755	2755	2755	2755	0
434	20250114	125900	52753880	2755	2755	2755	2755	0
435	20250114	125800	52753880	2755	2755	2755	2755	0
436	20250114	125700	52753880	2755	2730	2760	2725	344
437	20250114	125600	51816225	2760	2760	2760	2760	0
438	20250114	125500	51816225	2760	2760	2760	2760	0
439	20250114	125400	51816225	2760	2760	2760	2760	0
440	20250114	125300	51816225	2760	2760	2760	2760	0
441	20250114	125200	51816225	2760	2760	2760	2760	0
442	20250114	125100	51816225	2760	2760	2760	2760	14
443	20250114	125000	51777585	2760	2760	2760	2760	0
444	20250114	124900	51777585	2760	2760	2760	2760	0
445	20250114	124800	51777585	2760	2760	2760	2760	0
446	20250114	124700	51777585	2760	2760	2760	2760	0
447	20250114	124600	51777585	2760	2760	2760	2760	0
448	20250114	124500	51777585	2760	2760	2760	2760	0
449	20250114	124400	51777585	2760	2760	2760	2760	0
450	20250114	124300	51777585	2760	2760	2760	2760	0
451	20250114	124200	51777585	2760	2760	2760	2760	0
452	20250114	124100	51777585	2760	2760	2760	2760	1
453	20250114	124000	51774825	2760	2760	2760	2760	0
454	20250114	123900	51774825	2760	2760	2760	2760	0
455	20250114	123800	51774825	2760	2760	2760	2760	0
456	20250114	123700	51774825	2760	2760	2760	2760	0
457	20250114	123600	51774825	2760	2760	2760	2760	0
458	20250114	123500	51774825	2760	2760	2760	2760	0
459	20250114	123400	51774825	2760	2760	2760	2760	0
460	20250114	123300	51774825	2760	2760	2760	2760	0
461	20250114	123200	51774825	2760	2760	2760	2760	1
462	20250114	123100	51772065	2735	2735	2735	2735	0
463	20250114	123000	51772065	2735	2735	2735	2735	0
464	20250114	122900	51772065	2735	2735	2735	2735	12
465	20250114	122800	51739245	2730	2730	2730	2730	0
466	20250114	122700	51739245	2730	2730	2730	2730	0
467	20250114	122600	51739245	2730	2730	2730	2730	0
468	20250114	122500	51739245	2730	2730	2730	2730	0
469	20250114	122400	51739245	2730	2730	2730	2730	0
470	20250114	122300	51739245	2730	2730	2730	2730	0
471	20250114	122200	51739245	2730	2730	2730	2730	0
472	20250114	122100	51739245	2730	2730	2730	2730	12
473	20250114	122000	51706485	2760	2760	2760	2760	0
474	20250114	121900	51706485	2760	2760	2760	2760	0
475	20250114	121800	51706485	2760	2760	2760	2760	0
476	20250114	121700	51706485	2760	2760	2760	2760	0
477	20250114	121600	51706485	2760	2735	2760	2735	13
478	20250114	121500	51670905	2760	2760	2760	2735	3
479	20250114	121400	51662650	2740	2740	2740	2740	108
480	20250114	121300	51366730	2765	2765	2765	2765	0
481	20250114	121200	51366730	2765	2765	2765	2765	0
482	20250114	121100	51366730	2765	2765	2765	2765	0
483	20250114	121000	51366730	2765	2765	2765	2765	0
484	20250114	120900	51366730	2765	2765	2765	2765	0
485	20250114	120800	51366730	2765	2765	2765	2765	0
486	20250114	120700	51366730	2765	2765	2765	2765	0
487	20250114	120600	51366730	2765	2765	2765	2765	0
488	20250114	120500	51366730	2765	2765	2765	2765	0
489	20250114	120400	51366730	2765	2765	2765	2765	0
490	20250114	120300	51366730	2765	2765	2765	2765	3
491	20250114	120200	51358435	2770	2770	2770	2770	10
492	20250114	120100	51330735	2765	2745	2765	2745	2149
493	20250114	120000	45400100	2745	2745	2745	2745	0
494	20250114	115900	45400100	2745	2745	2745	2745	0
495	20250114	115800	45400100	2745	2745	2745	2745	0
496	20250114	115700	45400100	2745	2745	2745	2745	0
497	20250114	115600	45400100	2745	2745	2745	2745	0
498	20250114	115500	45400100	2745	2745	2745	2745	0
499	20250114	115400	45400100	2745	2745	2745	2745	0
500	20250114	115300	45400100	2745	2745	2745	2745	0
501	20250114	115200	45400100	2745	2745	2745	2745	0
502	20250114	115100	45400100	2745	2745	2745	2745	0
503	20250114	115000	45400100	2745	2745	2745	2745	0
504	20250114	114900	45400100	2745	2745	2745	2745	0
505	20250114	114800	45400100	2745	2745	2745	2745	0
506	20250114	114700	45400100	2745	2745	2745	2745	0
507	20250114	114600	45400100	2745	2745	2745	2745	0
508	20250114	114500	45400100	2745	2745	2745	2745	0
509	20250114	114400	45400100	2745	2745	2745	2745	0
510	20250114	114300	45400100	2745	2745	2745	2745	0
511	20250114	114200	45400100	2745	2745	2745	2745	0
512	20250114	114100	45400100	2745	2745	2745	2745	0
513	20250114	114000	45400100	2745	2720	2745	2720	2
514	20250114	113900	45394635	2745	2745	2745	2745	1
515	20250114	113800	45391890	2720	2720	2720	2720	12
516	20250114	113700	45359250	2745	2745	2745	2745	0
517	20250114	113600	45359250	2745	2745	2745	2745	0
518	20250114	113500	45359250	2745	2745	2745	2745	0
519	20250114	113400	45359250	2745	2745	2745	2745	0
520	20250114	113300	45359250	2745	2745	2745	2745	0
521	20250114	113200	45359250	2745	2745	2745	2745	0
522	20250114	113100	45359250	2745	2720	2745	2720	9
523	20250114	113000	45334745	2745	2745	2745	2745	0
524	20250114	112900	45334745	2745	2745	2745	2745	0
525	20250114	112800	45334745	2745	2745	2745	2745	0
526	20250114	112700	45334745	2745	2745	2745	2745	0
527	20250114	112600	45334745	2745	2745	2745	2745	0
528	20250114	112500	45334745	2745	2745	2745	2745	0
529	20250114	112400	45334745	2745	2720	2745	2720	11
530	20250114	112300	45304800	2750	2750	2750	2750	0
531	20250114	112200	45304800	2750	2745	2750	2745	8
532	20250114	112100	45282835	2745	2725	2745	2725	52
533	20250114	112000	45140985	2725	2725	2725	2725	0
534	20250114	111900	45140985	2725	2720	2725	2720	11
535	20250114	111800	45111060	2725	2725	2725	2725	0
536	20250114	111700	45111060	2725	2715	2725	2715	196
537	20250114	111600	44578910	2715	2710	2715	2710	49
538	20250114	111500	44445915	2710	2730	2730	2710	52
539	20250114	111400	44304965	2740	2740	2740	2715	3
540	20250114	111300	44296770	2715	2740	2740	2715	60
541	20250114	111200	44133795	2715	2715	2715	2715	0
542	20250114	111100	44133795	2715	2715	2715	2715	0
543	20250114	111000	44133795	2715	2715	2715	2715	0
544	20250114	110900	44133795	2715	2715	2715	2715	12
545	20250114	110800	44101215	2710	2710	2710	2710	52
546	20250114	110700	43960295	2740	2740	2740	2740	0
547	20250114	110600	43960295	2740	2710	2740	2710	9
548	20250114	110500	43935875	2740	2740	2740	2740	0
549	20250114	110400	43935875	2740	2740	2740	2740	0
550	20250114	110300	43935875	2740	2740	2740	2740	0
551	20250114	110200	43935875	2740	2740	2740	2740	0
552	20250114	110100	43935875	2740	2710	2740	2710	39
553	20250114	110000	43830035	2715	2715	2715	2715	48
554	20250114	105900	43699715	2740	2720	2740	2720	17
555	20250114	105800	43653455	2720	2720	2720	2720	8
556	20250114	105700	43631695	2745	2745	2745	2745	0
557	20250114	105600	43631695	2745	2745	2745	2745	0
558	20250114	105500	43631695	2745	2745	2745	2745	0
559	20250114	105400	43631695	2745	2745	2745	2745	0
560	20250114	105300	43631695	2745	2720	2745	2720	2
561	20250114	105200	43626230	2745	2745	2745	2745	0
562	20250114	105100	43626230	2745	2745	2745	2745	0
563	20250114	105000	43626230	2745	2745	2745	2745	1
564	20250114	104900	43623485	2740	2740	2740	2740	0
565	20250114	104800	43623485	2740	2740	2740	2740	0
566	20250114	104700	43623485	2740	2740	2740	2740	200
567	20250114	104600	43075485	2740	2740	2740	2740	0
568	20250114	104500	43075485	2740	2740	2740	2740	1
569	20250114	104400	43072745	2735	2735	2735	2735	0
570	20250114	104300	43072745	2735	2735	2735	2735	0
571	20250114	104200	43072745	2735	2735	2735	2735	0
572	20250114	104100	43072745	2735	2735	2735	2735	14
573	20250114	104000	43034455	2735	2720	2735	2720	627
574	20250114	103900	41322750	2720	2720	2720	2720	0
575	20250114	103800	41322750	2720	2720	2720	2720	1
576	20250114	103700	41320030	2730	2730	2730	2730	0
577	20250114	103600	41320030	2730	2730	2730	2730	1
578	20250114	103500	41317300	2740	2740	2740	2740	0
579	20250114	103400	41317300	2740	2740	2740	2740	0
580	20250114	103300	41317300	2740	2730	2740	2730	156
581	20250114	103200	40891410	2730	2710	2730	2710	126
582	20250114	103100	40549375	2715	2715	2720	2715	22
583	20250114	103000	40489590	2730	2730	2730	2730	0
584	20250114	102900	40489590	2730	2730	2730	2730	0
585	20250114	102800	40489590	2730	2730	2730	2730	0
586	20250114	102700	40489590	2730	2730	2730	2730	0
587	20250114	102600	40489590	2730	2730	2730	2730	0
588	20250114	102500	40489590	2730	2730	2730	2730	0
589	20250114	102400	40489590	2730	2730	2730	2730	0
590	20250114	102300	40489590	2730	2730	2730	2730	0
591	20250114	102200	40489590	2730	2730	2730	2730	7
592	20250114	102100	40470480	2730	2730	2730	2710	190
593	20250114	102000	39954260	2710	2720	2720	2710	1014
594	20250114	101900	37204900	2730	2730	2730	2730	0
595	20250114	101800	37204900	2730	2730	2730	2730	0
596	20250114	101700	37204900	2730	2730	2730	2730	0
597	20250114	101600	37204900	2730	2730	2730	2730	0
598	20250114	101500	37204900	2730	2730	2730	2730	0
599	20250114	101400	37204900	2730	2730	2730	2730	0
600	20250114	101300	37204900	2730	2720	2730	2720	244
601	20250114	101200	36541210	2720	2710	2720	2710	97
602	20250114	101100	36278305	2720	2720	2720	2720	1
603	20250114	101000	36275585	2720	2720	2720	2720	0
604	20250114	100900	36275585	2720	2720	2720	2720	0
605	20250114	100800	36275585	2720	2710	2720	2710	13
606	20250114	100700	36240345	2710	2720	2720	2710	736
607	20250114	100600	34245220	2730	2730	2730	2730	0
608	20250114	100500	34245220	2730	2730	2730	2730	1
609	20250114	100400	34242490	2715	2720	2720	2715	62
610	20250114	100300	34074155	2730	2730	2730	2730	0
611	20250114	100200	34074155	2730	2730	2730	2730	8
612	20250114	100100	34052315	2730	2730	2730	2730	0
613	20250114	100000	34052315	2730	2715	2730	2710	159
614	20250114	095900	33620635	2730	2730	2730	2730	111
615	20250114	095800	33317605	2735	2735	2735	2735	1
616	20250114	095700	33314870	2715	2715	2715	2715	22
617	20250114	095600	33255140	2750	2750	2750	2750	0
618	20250114	095500	33255140	2750	2750	2750	2750	0
619	20250114	095400	33255140	2750	2750	2750	2750	0
620	20250114	095300	33255140	2750	2725	2750	2700	7100
621	20250114	095200	13962470	2740	2735	2740	2725	2594
622	20250114	095100	6879220	2740	2740	2740	2740	0
623	20250114	095000	6879220	2740	2740	2740	2740	0
624	20250114	094900	6879220	2740	2740	2740	2740	0
625	20250114	094800	6879220	2740	2735	2740	2735	31
626	20250114	094700	6794430	2740	2740	2740	2740	0
627	20250114	094600	6794430	2740	2740	2740	2740	0
628	20250114	094500	6794430	2740	2740	2740	2740	2
629	20250114	094400	6788950	2740	2735	2740	2735	208
630	20250114	094300	6220035	2740	2740	2740	2740	0
631	20250114	094200	6220035	2740	2740	2740	2740	0
632	20250114	094100	6220035	2740	2740	2740	2740	0
633	20250114	094000	6220035	2740	2740	2740	2740	0
634	20250114	093900	6220035	2740	2740	2740	2740	0
635	20250114	093800	6220035	2740	2740	2740	2740	0
636	20250114	093700	6220035	2740	2740	2740	2740	0
637	20250114	093600	6220035	2740	2740	2740	2740	1
638	20250114	093500	6217295	2750	2750	2750	2750	0
639	20250114	093400	6217295	2750	2750	2750	2750	0
640	20250114	093300	6217295	2750	2750	2750	2750	0
641	20250114	093200	6217295	2750	2750	2750	2750	0
642	20250114	093100	6217295	2750	2750	2750	2750	0
643	20250114	093000	6217295	2750	2750	2750	2750	0
644	20250114	092900	6217295	2750	2750	2750	2750	0
645	20250114	092800	6217295	2750	2750	2750	2750	0
646	20250114	092700	6217295	2750	2750	2750	2750	0
647	20250114	092600	6217295	2750	2750	2750	2750	0
648	20250114	092500	6217295	2750	2750	2750	2750	0
649	20250114	092400	6217295	2750	2750	2750	2750	0
650	20250114	092300	6217295	2750	2750	2750	2750	0
651	20250114	092200	6217295	2750	2735	2750	2730	141
652	20250114	092100	5831745	2750	2750	2750	2750	0
653	20250114	092000	5831745	2750	2750	2750	2750	0
654	20250114	091900	5831745	2750	2750	2750	2750	0
655	20250114	091800	5831745	2750	2750	2750	2750	0
656	20250114	091700	5831745	2750	2750	2750	2750	0
657	20250114	091600	5831745	2750	2750	2750	2750	0
658	20250114	091500	5831745	2750	2735	2750	2730	1066
659	20250114	091400	2916270	2735	2745	2745	2735	19
660	20250114	091300	2864295	2750	2750	2750	2750	0
661	20250114	091200	2864295	2750	2750	2750	2750	14
662	20250114	091100	2825795	2750	2750	2750	2750	0
663	20250114	091000	2825795	2750	2750	2750	2750	0
664	20250114	090900	2825795	2750	2750	2750	2750	0
665	20250114	090800	2825795	2750	2750	2750	2750	0
666	20250114	090700	2825795	2750	2745	2750	2745	64
667	20250114	090600	2650110	2750	2750	2750	2750	0
668	20250114	090500	2650110	2750	2735	2750	2735	428
669	20250114	090400	1479515	2755	2760	2760	2740	113
670	20250114	090300	1167880	2770	2770	2770	2770	0
671	20250114	090200	1167880	2770	2770	2770	2770	0
672	20250114	090100	1167880	2770	2770	2770	2770	0
673	20250114	090000	1167880	2770	2735	2770	2735	427