KissMeData/035810/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191900	259482100	2670	2670	2670	2670	1974
3	20250115	191800	259482100	2670	2670	2670	2670	0
4	20250115	191700	259482100	2670	2670	2670	2670	0
5	20250115	191600	259482100	2670	2670	2670	2670	0
6	20250115	191500	259482100	2670	2670	2670	2670	0
7	20250115	191400	259482100	2670	2670	2670	2670	0
8	20250115	191300	259482100	2670	2670	2670	2670	0
9	20250115	191200	259482100	2670	2670	2670	2670	0
10	20250115	191100	259482100	2670	2670	2670	2670	0
11	20250115	191000	259482100	2670	2670	2670	2670	0
12	20250115	190900	259482100	2670	2670	2670	2670	0
13	20250115	190800	259482100	2670	2670	2670	2670	0
14	20250115	190700	259482100	2670	2670	2670	2670	0
15	20250115	190600	259482100	2670	2670	2670	2670	0
16	20250115	190500	259482100	2670	2670	2670	2670	0
17	20250115	190400	259482100	2670	2670	2670	2670	0
18	20250115	190300	259482100	2670	2670	2670	2670	0
19	20250115	190200	259482100	2670	2670	2670	2670	0
20	20250115	190100	259482100	2670	2670	2670	2670	0
21	20250115	190000	259482100	2670	2670	2670	2670	0
22	20250115	185900	259482100	2670	2670	2670	2670	0
23	20250115	185800	259482100	2670	2670	2670	2670	0
24	20250115	185700	259482100	2670	2670	2670	2670	0
25	20250115	185600	259482100	2670	2670	2670	2670	0
26	20250115	185500	259482100	2670	2670	2670	2670	0
27	20250115	185400	259482100	2670	2670	2670	2670	0
28	20250115	185300	259482100	2670	2670	2670	2670	0
29	20250115	185200	259482100	2670	2670	2670	2670	0
30	20250115	185100	259482100	2670	2670	2670	2670	0
31	20250115	185000	259482100	2670	2670	2670	2670	0
32	20250115	184900	259482100	2670	2670	2670	2670	1974
33	20250115	184800	259482100	2670	2670	2670	2670	0
34	20250115	184700	259482100	2670	2670	2670	2670	0
35	20250115	184600	259482100	2670	2670	2670	2670	0
36	20250115	184500	259482100	2670	2670	2670	2670	0
37	20250115	184400	259482100	2670	2670	2670	2670	0
38	20250115	184300	259482100	2670	2670	2670	2670	0
39	20250115	184200	259482100	2670	2670	2670	2670	0
40	20250115	184100	259482100	2670	2670	2670	2670	0
41	20250115	184000	259482100	2670	2670	2670	2670	0
42	20250115	183900	259482100	2670	2670	2670	2670	0
43	20250115	183800	259482100	2670	2670	2670	2670	0
44	20250115	183700	259482100	2670	2670	2670	2670	0
45	20250115	183600	259482100	2670	2670	2670	2670	0
46	20250115	183500	259482100	2670	2670	2670	2670	0
47	20250115	183400	259482100	2670	2670	2670	2670	0
48	20250115	183300	259482100	2670	2670	2670	2670	0
49	20250115	183200	259482100	2670	2670	2670	2670	0
50	20250115	183100	259482100	2670	2670	2670	2670	0
51	20250115	183000	259482100	2670	2670	2670	2670	0
52	20250115	182900	259482100	2670	2670	2670	2670	0
53	20250115	182800	259482100	2670	2670	2670	2670	0
54	20250115	182700	259482100	2670	2670	2670	2670	0
55	20250115	182600	259482100	2670	2670	2670	2670	0
56	20250115	182500	259482100	2670	2670	2670	2670	0
57	20250115	182400	259482100	2670	2670	2670	2670	0
58	20250115	182300	259482100	2670	2670	2670	2670	0
59	20250115	182200	259482100	2670	2670	2670	2670	0
60	20250115	182100	259482100	2670	2670	2670	2670	0
61	20250115	182000	259482100	2670	2670	2670	2670	0
62	20250115	181900	259482100	2670	2670	2670	2670	1974
63	20250115	181800	259482100	2670	2670	2670	2670	0
64	20250115	181700	259482100	2670	2670	2670	2670	0
65	20250115	181600	259482100	2670	2670	2670	2670	0
66	20250115	181500	259482100	2670	2670	2670	2670	0
67	20250115	181400	259482100	2670	2670	2670	2670	0
68	20250115	181300	259482100	2670	2670	2670	2670	0
69	20250115	181200	259482100	2670	2670	2670	2670	0
70	20250115	181100	259482100	2670	2670	2670	2670	0
71	20250115	181000	259482100	2670	2670	2670	2670	0
72	20250115	180900	259482100	2670	2670	2670	2670	0
73	20250115	180800	259482100	2670	2670	2670	2670	0
74	20250115	180700	259482100	2670	2670	2670	2670	0
75	20250115	180600	259482100	2670	2670	2670	2670	0
76	20250115	180500	259482100	2670	2670	2670	2670	0
77	20250115	180400	259482100	2670	2670	2670	2670	0
78	20250115	180300	259482100	2670	2670	2670	2670	0
79	20250115	180200	259482100	2670	2670	2670	2670	0
80	20250115	180100	259482100	2670	2670	2670	2670	0
81	20250115	180000	259482100	2670	2670	2670	2670	0
82	20250115	175900	259482100	2670	2670	2670	2670	0
83	20250115	175800	259482100	2670	2670	2670	2670	0
84	20250115	175700	259482100	2670	2670	2670	2670	0
85	20250115	175600	259482100	2670	2670	2670	2670	0
86	20250115	175500	259482100	2670	2670	2670	2670	0
87	20250115	175400	259482100	2670	2670	2670	2670	0
88	20250115	175300	259482100	2670	2670	2670	2670	0
89	20250115	175200	259482100	2670	2670	2670	2670	0
90	20250115	175100	259482100	2670	2670	2670	2670	0
91	20250115	175000	259482100	2670	2670	2670	2670	0
92	20250115	174900	259482100	2670	2670	2670	2670	1974
93	20250115	174800	259482100	2670	2670	2670	2670	0
94	20250115	174700	259482100	2670	2670	2670	2670	0
95	20250115	174600	259482100	2670	2670	2670	2670	0
96	20250115	174500	259482100	2670	2670	2670	2670	0
97	20250115	174400	259482100	2670	2670	2670	2670	0
98	20250115	174300	259482100	2670	2670	2670	2670	0
99	20250115	174200	259482100	2670	2670	2670	2670	0
100	20250115	174100	259482100	2670	2670	2670	2670	0
101	20250115	174000	259482100	2670	2670	2670	2670	0
102	20250115	173900	259482100	2670	2670	2670	2670	0
103	20250115	173800	259482100	2670	2670	2670	2670	0
104	20250115	173700	259482100	2670	2670	2670	2670	0
105	20250115	173600	259482100	2670	2670	2670	2670	0
106	20250115	173500	259482100	2670	2670	2670	2670	0
107	20250115	173400	259482100	2670	2670	2670	2670	0
108	20250115	173300	259482100	2670	2670	2670	2670	0
109	20250115	173200	259482100	2670	2670	2670	2670	0
110	20250115	173100	259482100	2670	2670	2670	2670	0
111	20250115	173000	259482100	2670	2670	2670	2670	0
112	20250115	172900	259482100	2670	2670	2670	2670	0
113	20250115	172800	259482100	2670	2670	2670	2670	0
114	20250115	172700	259482100	2670	2670	2670	2670	0
115	20250115	172600	259482100	2670	2670	2670	2670	0
116	20250115	172500	259482100	2670	2670	2670	2670	0
117	20250115	172400	259482100	2670	2670	2670	2670	0
118	20250115	172300	259482100	2670	2670	2670	2670	0
119	20250115	172200	259482100	2670	2670	2670	2670	0
120	20250115	172100	259482100	2670	2670	2670	2670	0
121	20250115	172000	259482100	2670	2670	2670	2670	0
122	20250115	171900	259482100	2670	2670	2670	2670	1974
123	20250115	171800	259482100	2670	2670	2670	2670	0
124	20250115	171700	259482100	2670	2670	2670	2670	0
125	20250115	171600	259482100	2670	2670	2670	2670	0
126	20250115	171500	259482100	2670	2670	2670	2670	0
127	20250115	171400	259482100	2670	2670	2670	2670	0
128	20250115	171300	259482100	2670	2670	2670	2670	0
129	20250115	171200	259482100	2670	2670	2670	2670	0
130	20250115	171100	259482100	2670	2670	2670	2670	0
131	20250115	171000	259482100	2670	2670	2670	2670	0
132	20250115	170900	259482100	2670	2670	2670	2670	0
133	20250115	170800	259482100	2670	2670	2670	2670	0
134	20250115	170700	259482100	2670	2670	2670	2670	0
135	20250115	170600	259482100	2670	2670	2670	2670	0
136	20250115	170500	259482100	2670	2670	2670	2670	0
137	20250115	170400	259482100	2670	2670	2670	2670	0
138	20250115	170300	259482100	2670	2670	2670	2670	0
139	20250115	170200	259482100	2670	2670	2670	2670	0
140	20250115	170100	259482100	2670	2670	2670	2670	0
141	20250115	170000	259482100	2670	2670	2670	2670	0
142	20250115	165900	259482100	2670	2670	2670	2670	0
143	20250115	165800	259482100	2670	2670	2670	2670	0
144	20250115	165700	259482100	2670	2670	2670	2670	0
145	20250115	165600	259482100	2670	2670	2670	2670	0
146	20250115	165500	259482100	2670	2670	2670	2670	0
147	20250115	165400	259482100	2670	2670	2670	2670	0
148	20250115	165300	259482100	2670	2670	2670	2670	0
149	20250115	165200	259482100	2670	2670	2670	2670	0
150	20250115	165100	259482100	2670	2670	2670	2670	0
151	20250115	165000	259482100	2670	2670	2670	2670	0
152	20250115	164900	259482100	2670	2670	2670	2670	1974
153	20250115	164800	259482100	2670	2670	2670	2670	0
154	20250115	164700	259482100	2670	2670	2670	2670	0
155	20250115	164600	259482100	2670	2670	2670	2670	0
156	20250115	164500	259482100	2670	2670	2670	2670	0
157	20250115	164400	259482100	2670	2670	2670	2670	0
158	20250115	164300	259482100	2670	2670	2670	2670	0
159	20250115	164200	259482100	2670	2670	2670	2670	0
160	20250115	164100	259482100	2670	2670	2670	2670	0
161	20250115	164000	259482100	2670	2670	2670	2670	0
162	20250115	163900	259482100	2670	2670	2670	2670	0
163	20250115	163800	259482100	2670	2670	2670	2670	0
164	20250115	163700	259482100	2670	2670	2670	2670	0
165	20250115	163600	259482100	2670	2670	2670	2670	0
166	20250115	163500	259482100	2670	2670	2670	2670	0
167	20250115	163400	259482100	2670	2670	2670	2670	0
168	20250115	163300	259482100	2670	2670	2670	2670	0
169	20250115	163200	259482100	2670	2670	2670	2670	0
170	20250115	163100	259482100	2670	2670	2670	2670	0
171	20250115	163000	259482100	2670	2670	2670	2670	0
172	20250115	162900	259482100	2670	2670	2670	2670	0
173	20250115	162800	259482100	2670	2670	2670	2670	0
174	20250115	162700	259482100	2670	2670	2670	2670	0
175	20250115	162600	259482100	2670	2670	2670	2670	0
176	20250115	162500	259482100	2670	2670	2670	2670	0
177	20250115	162400	259482100	2670	2670	2670	2670	0
178	20250115	162300	259482100	2670	2670	2670	2670	0
179	20250115	162200	259482100	2670	2670	2670	2670	0
180	20250115	162100	259482100	2670	2670	2670	2670	0
181	20250115	162000	259482100	2670	2670	2670	2670	0
182	20250115	161900	259482100	2670	2670	2670	2670	1974
183	20250115	161800	259482100	2670	2670	2670	2670	0
184	20250115	161700	259482100	2670	2670	2670	2670	0
185	20250115	161600	259482100	2670	2670	2670	2670	0
186	20250115	161500	259482100	2670	2670	2670	2670	0
187	20250115	161400	259482100	2670	2670	2670	2670	0
188	20250115	161300	259482100	2670	2670	2670	2670	0
189	20250115	161200	259482100	2670	2670	2670	2670	0
190	20250115	161100	259482100	2670	2670	2670	2670	0
191	20250115	161000	259482100	2670	2670	2670	2670	0
192	20250115	160900	259482100	2670	2670	2670	2670	0
193	20250115	160800	259482100	2670	2670	2670	2670	0
194	20250115	160700	259482100	2670	2670	2670	2670	0
195	20250115	160600	259482100	2670	2670	2670	2670	0
196	20250115	160500	259482100	2670	2670	2670	2670	0
197	20250115	160400	259482100	2670	2670	2670	2670	0
198	20250115	160300	259482100	2670	2670	2670	2670	0
199	20250115	160200	259482100	2670	2670	2670	2670	0
200	20250115	160100	259482100	2670	2670	2670	2670	0
201	20250115	160000	259482100	2670	2670	2670	2670	0
202	20250115	155900	259482100	2670	2670	2670	2670	0
203	20250115	155800	259482100	2670	2670	2670	2670	0
204	20250115	155700	259482100	2670	2670	2670	2670	0
205	20250115	155600	259482100	2670	2670	2670	2670	0
206	20250115	155500	259482100	2670	2670	2670	2670	0
207	20250115	155400	259482100	2670	2670	2670	2670	0
208	20250115	155300	259482100	2670	2670	2670	2670	0
209	20250115	155200	259482100	2670	2670	2670	2670	0
210	20250115	155100	259482100	2670	2670	2670	2670	0
211	20250115	155000	259482100	2670	2670	2670	2670	0
212	20250115	154900	259482100	2670	2670	2670	2670	1974
213	20250115	154800	259482100	2670	2670	2670	2670	0
214	20250115	154700	259482100	2670	2670	2670	2670	0
215	20250115	154600	259482100	2670	2670	2670	2670	0
216	20250115	154500	259482100	2670	2670	2670	2670	0
217	20250115	154400	259482100	2670	2670	2670	2670	0
218	20250115	154300	259482100	2670	2670	2670	2670	0
219	20250115	154200	259482100	2670	2670	2670	2670	0
220	20250115	154100	259482100	2670	2670	2670	2670	0
221	20250115	154000	259482100	2670	2670	2670	2670	0
222	20250115	153900	259482100	2670	2670	2670	2670	0
223	20250115	153800	259482100	2670	2670	2670	2670	0
224	20250115	153700	259482100	2670	2670	2670	2670	0
225	20250115	153600	259482100	2670	2670	2670	2670	0
226	20250115	153500	259482100	2670	2670	2670	2670	0
227	20250115	153400	259482100	2670	2670	2670	2670	0
228	20250115	153300	259482100	2670	2670	2670	2670	0
229	20250115	153200	259482100	2670	2670	2670	2670	0
230	20250115	153100	259482100	2670	2670	2670	2670	0
231	20250115	153000	259482100	2670	2670	2670	2670	1974
232	20250115	152900	254211520	2670	2670	2670	2670	0
233	20250115	152800	254211520	2670	2670	2670	2670	0
234	20250115	152700	254211520	2670	2670	2670	2670	0
235	20250115	152600	254211520	2670	2670	2670	2670	0
236	20250115	152500	254211520	2670	2670	2670	2670	0
237	20250115	152400	254211520	2670	2670	2670	2670	0
238	20250115	152300	254211520	2670	2670	2670	2670	0
239	20250115	152200	254211520	2670	2670	2670	2670	0
240	20250115	152100	254211520	2670	2670	2670	2670	0
241	20250115	152000	254211520	2670	2670	2670	2670	0
242	20250115	151900	254211520	2670	2670	2675	2670	137
243	20250115	151800	253845595	2670	2670	2680	2670	151
244	20250115	151700	253442095	2670	2670	2680	2670	118
245	20250115	151600	253127010	2680	2675	2680	2670	147
246	20250115	151500	252733995	2670	2675	2680	2670	667
247	20250115	151400	250952985	2680	2680	2680	2670	114
248	20250115	151300	250648095	2675	2670	2680	2670	94
249	20250115	151200	250396990	2680	2680	2680	2670	1279
250	20250115	151100	246982040	2670	2675	2680	2670	90
251	20250115	151000	246741680	2680	2680	2680	2680	0
252	20250115	150900	246741680	2680	2670	2680	2670	405
253	20250115	150800	245660310	2680	2680	2680	2680	90
254	20250115	150700	245419110	2680	2680	2680	2680	1
255	20250115	150600	245416430	2685	2685	2685	2685	0
256	20250115	150500	245416430	2685	2685	2685	2685	0
257	20250115	150400	245416430	2685	2685	2685	2685	0
258	20250115	150300	245416430	2685	2680	2685	2680	50
259	20250115	150200	245282405	2680	2680	2680	2680	0
260	20250115	150100	245282405	2680	2680	2680	2680	0
261	20250115	150000	245282405	2680	2680	2680	2680	0
262	20250115	145900	245282405	2680	2680	2680	2680	0
263	20250115	145800	245282405	2680	2680	2680	2680	3
264	20250115	145700	245274365	2680	2680	2680	2680	771
265	20250115	145600	243208085	2685	2685	2685	2685	0
266	20250115	145500	243208085	2685	2685	2685	2685	1
267	20250115	145400	243205400	2690	2690	2690	2690	0
268	20250115	145300	243205400	2690	2680	2690	2680	3000
269	20250115	145200	235155300	2680	2675	2680	2675	1001
270	20250115	145100	232477620	2675	2675	2675	2675	1001
271	20250115	145000	229799945	2670	2670	2670	2670	1692
272	20250115	144900	225282305	2675	2675	2675	2675	1
273	20250115	144800	225279630	2670	2670	2670	2670	100
274	20250115	144700	225012630	2675	2670	2675	2670	1077
275	20250115	144600	222137035	2675	2675	2675	2675	0
276	20250115	144500	222137035	2675	2675	2675	2675	1
277	20250115	144400	222134360	2670	2665	2675	2665	1287
278	20250115	144300	218698065	2675	2665	2675	2665	62
279	20250115	144200	218532760	2675	2665	2675	2665	106
280	20250115	144100	218250235	2675	2670	2675	2670	3
281	20250115	144000	218242220	2675	2670	2675	2670	3
282	20250115	143900	218234205	2670	2670	2670	2665	479
283	20250115	143800	216956375	2670	2670	2670	2670	1000
284	20250115	143700	214286375	2670	2670	2670	2670	0
285	20250115	143600	214286375	2670	2670	2670	2670	0
286	20250115	143500	214286375	2670	2665	2670	2665	492
287	20250115	143400	212975190	2670	2670	2670	2670	10
288	20250115	143300	212948490	2670	2670	2670	2665	2905
289	20250115	143200	205192905	2675	2675	2675	2675	0
290	20250115	143100	205192905	2675	2670	2675	2670	1342
291	20250115	143000	201609760	2675	2670	2675	2670	1101
292	20250115	142900	198670085	2675	2675	2675	2675	1
293	20250115	142800	198667410	2680	2680	2680	2680	0
294	20250115	142700	198667410	2680	2675	2680	2675	249
295	20250115	142600	198001330	2680	2675	2680	2675	507
296	20250115	142500	196645095	2670	2680	2680	2670	1958
297	20250115	142400	191409510	2675	2680	2680	2675	822
298	20250115	142300	189208720	2680	2680	2680	2680	0
299	20250115	142200	189208720	2680	2680	2680	2680	0
300	20250115	142100	189208720	2680	2680	2680	2680	10
301	20250115	142000	189181920	2685	2685	2685	2685	0
302	20250115	141900	189181920	2685	2685	2685	2685	0
303	20250115	141800	189181920	2685	2685	2685	2685	0
304	20250115	141700	189181920	2685	2685	2685	2685	0
305	20250115	141600	189181920	2685	2685	2685	2685	0
306	20250115	141500	189181920	2685	2685	2685	2685	0
307	20250115	141400	189181920	2685	2685	2685	2685	0
308	20250115	141300	189181920	2685	2680	2685	2680	6
309	20250115	141200	189165835	2685	2685	2685	2685	39
310	20250115	141100	189061120	2685	2685	2685	2685	0
311	20250115	141000	189061120	2685	2685	2685	2685	0
312	20250115	140900	189061120	2685	2685	2685	2685	0
313	20250115	140800	189061120	2685	2685	2685	2685	0
314	20250115	140700	189061120	2685	2685	2685	2685	1
315	20250115	140600	189058435	2675	2675	2675	2675	475
316	20250115	140500	187787810	2685	2680	2685	2680	3
317	20250115	140400	187779765	2675	2675	2675	2675	10
318	20250115	140300	187753015	2675	2680	2680	2675	3816
319	20250115	140200	177529015	2680	2680	2680	2680	934
320	20250115	140100	175025895	2685	2685	2685	2685	0
321	20250115	140000	175025895	2685	2685	2685	2685	10
322	20250115	135900	174999045	2685	2685	2685	2685	10
323	20250115	135800	174972195	2690	2690	2690	2690	0
324	20250115	135700	174972195	2690	2685	2690	2685	2
325	20250115	135600	174966820	2680	2685	2685	2680	3318
326	20250115	135500	166061700	2690	2690	2690	2690	0
327	20250115	135400	166061700	2690	2690	2690	2690	0
328	20250115	135300	166061700	2690	2690	2690	2690	0
329	20250115	135200	166061700	2690	2690	2690	2690	0
330	20250115	135100	166061700	2690	2690	2690	2690	1
331	20250115	135000	166059010	2685	2685	2685	2685	0
332	20250115	134900	166059010	2685	2685	2685	2685	0
333	20250115	134800	166059010	2685	2685	2685	2685	500
334	20250115	134700	164716510	2690	2690	2690	2690	0
335	20250115	134600	164716510	2690	2690	2690	2690	0
336	20250115	134500	164716510	2690	2690	2690	2690	0
337	20250115	134400	164716510	2690	2690	2690	2690	1
338	20250115	134300	164713820	2685	2685	2685	2685	100
339	20250115	134200	164445320	2680	2690	2690	2680	1903
340	20250115	134100	159339555	2685	2685	2685	2685	1000
341	20250115	134000	156654555	2690	2690	2690	2690	37
342	20250115	133900	156555025	2690	2690	2690	2690	0
343	20250115	133800	156555025	2690	2690	2690	2690	0
344	20250115	133700	156555025	2690	2690	2690	2690	0
345	20250115	133600	156555025	2690	2690	2690	2690	1
346	20250115	133500	156552335	2685	2690	2690	2685	104
347	20250115	133400	156272590	2690	2690	2690	2690	0
348	20250115	133300	156272590	2690	2690	2690	2690	0
349	20250115	133200	156272590	2690	2690	2690	2690	0
350	20250115	133100	156272590	2690	2690	2690	2690	2
351	20250115	133000	156267210	2690	2690	2690	2690	13
352	20250115	132900	156232240	2690	2690	2690	2690	0
353	20250115	132800	156232240	2690	2690	2690	2690	0
354	20250115	132700	156232240	2690	2690	2690	2690	0
355	20250115	132600	156232240	2690	2690	2690	2690	112
356	20250115	132500	155930960	2690	2690	2690	2690	0
357	20250115	132400	155930960	2690	2690	2690	2690	0
358	20250115	132300	155930960	2690	2690	2690	2690	0
359	20250115	132200	155930960	2690	2690	2690	2690	0
360	20250115	132100	155930960	2690	2690	2690	2690	0
361	20250115	132000	155930960	2690	2690	2690	2690	2
362	20250115	131900	155925580	2690	2690	2690	2690	0
363	20250115	131800	155925580	2690	2690	2690	2690	0
364	20250115	131700	155925580	2690	2690	2690	2690	0
365	20250115	131600	155925580	2690	2690	2690	2690	0
366	20250115	131500	155925580	2690	2690	2690	2690	0
367	20250115	131400	155925580	2690	2690	2690	2690	0
368	20250115	131300	155925580	2690	2690	2690	2690	0
369	20250115	131200	155925580	2690	2690	2690	2690	0
370	20250115	131100	155925580	2690	2690	2690	2690	0
371	20250115	131000	155925580	2690	2690	2690	2690	0
372	20250115	130900	155925580	2690	2690	2690	2690	0
373	20250115	130800	155925580	2690	2690	2690	2690	0
374	20250115	130700	155925580	2690	2690	2690	2690	3
375	20250115	130600	155917510	2690	2690	2690	2690	0
376	20250115	130500	155917510	2690	2690	2690	2690	0
377	20250115	130400	155917510	2690	2690	2690	2690	0
378	20250115	130300	155917510	2690	2690	2690	2690	10
379	20250115	130200	155890610	2690	2685	2690	2685	375
380	20250115	130100	154883480	2685	2685	2685	2685	0
381	20250115	130000	154883480	2685	2685	2685	2685	0
382	20250115	125900	154883480	2685	2685	2685	2685	0
383	20250115	125800	154883480	2685	2685	2685	2685	0
384	20250115	125700	154883480	2685	2690	2690	2685	1600
385	20250115	125600	150580015	2685	2685	2685	2685	0
386	20250115	125500	150580015	2685	2685	2685	2685	0
387	20250115	125400	150580015	2685	2685	2685	2685	0
388	20250115	125300	150580015	2685	2685	2685	2685	902
389	20250115	125200	148158145	2685	2685	2685	2685	0
390	20250115	125100	148158145	2685	2685	2685	2685	0
391	20250115	125000	148158145	2685	2685	2685	2685	27
392	20250115	124900	148085650	2685	2685	2685	2685	629
393	20250115	124800	146396785	2690	2690	2690	2690	0
394	20250115	124700	146396785	2690	2690	2690	2690	20
395	20250115	124600	146342985	2690	2690	2690	2690	0
396	20250115	124500	146342985	2690	2690	2690	2690	0
397	20250115	124400	146342985	2690	2690	2690	2690	0
398	20250115	124300	146342985	2690	2690	2690	2690	0
399	20250115	124200	146342985	2690	2690	2690	2690	0
400	20250115	124100	146342985	2690	2690	2690	2690	0
401	20250115	124000	146342985	2690	2690	2690	2690	1
402	20250115	123900	146340295	2690	2690	2690	2690	0
403	20250115	123800	146340295	2690	2690	2690	2690	0
404	20250115	123700	146340295	2690	2690	2690	2690	0
405	20250115	123600	146340295	2690	2690	2690	2690	0
406	20250115	123500	146340295	2690	2685	2690	2685	14
407	20250115	123400	146302700	2690	2690	2690	2690	1
408	20250115	123300	146300010	2685	2690	2690	2685	11
409	20250115	123200	146270470	2685	2685	2685	2685	612
410	20250115	123100	144627250	2685	2685	2685	2685	0
411	20250115	123000	144627250	2685	2685	2685	2685	5
412	20250115	122900	144613825	2685	2685	2685	2685	0
413	20250115	122800	144613825	2685	2685	2685	2685	0
414	20250115	122700	144613825	2685	2690	2690	2685	1601
415	20250115	122600	140315135	2685	2685	2685	2685	0
416	20250115	122500	140315135	2685	2685	2685	2685	0
417	20250115	122400	140315135	2685	2685	2685	2685	800
418	20250115	122300	138167135	2685	2690	2690	2685	13
419	20250115	122200	138132180	2685	2685	2685	2685	0
420	20250115	122100	138132180	2685	2685	2685	2685	0
421	20250115	122000	138132180	2685	2685	2685	2685	0
422	20250115	121900	138132180	2685	2685	2685	2685	0
423	20250115	121800	138132180	2685	2685	2685	2685	0
424	20250115	121700	138132180	2685	2685	2685	2685	0
425	20250115	121600	138132180	2685	2685	2685	2685	0
426	20250115	121500	138132180	2685	2685	2685	2685	0
427	20250115	121400	138132180	2685	2685	2685	2685	0
428	20250115	121300	138132180	2685	2685	2685	2685	0
429	20250115	121200	138132180	2685	2685	2685	2685	0
430	20250115	121100	138132180	2685	2685	2685	2685	0
431	20250115	121000	138132180	2685	2685	2685	2685	0
432	20250115	120900	138132180	2685	2685	2685	2685	0
433	20250115	120800	138132180	2685	2685	2685	2685	0
434	20250115	120700	138132180	2685	2685	2685	2685	0
435	20250115	120600	138132180	2685	2690	2690	2685	121
436	20250115	120500	137806700	2690	2690	2690	2690	0
437	20250115	120400	137806700	2690	2690	2690	2690	0
438	20250115	120300	137806700	2690	2690	2690	2690	0
439	20250115	120200	137806700	2690	2690	2690	2690	17
440	20250115	120100	137760970	2690	2690	2690	2690	0
441	20250115	120000	137760970	2690	2690	2690	2690	2
442	20250115	115900	137755590	2690	2690	2690	2690	244
443	20250115	115800	137099230	2690	2690	2690	2690	0
444	20250115	115700	137099230	2690	2690	2690	2690	0
445	20250115	115600	137099230	2690	2690	2690	2690	0
446	20250115	115500	137099230	2690	2690	2690	2690	0
447	20250115	115400	137099230	2690	2690	2690	2690	8
448	20250115	115300	137077710	2690	2690	2690	2690	0
449	20250115	115200	137077710	2690	2690	2690	2690	0
450	20250115	115100	137077710	2690	2685	2690	2685	1118
451	20250115	115000	134074290	2685	2685	2685	2685	0
452	20250115	114900	134074290	2685	2685	2685	2685	0
453	20250115	114800	134074290	2685	2685	2685	2685	1573
454	20250115	114700	129850785	2690	2690	2690	2690	10
455	20250115	114600	129823885	2690	2690	2690	2690	0
456	20250115	114500	129823885	2690	2690	2690	2690	0
457	20250115	114400	129823885	2690	2690	2690	2690	500
458	20250115	114300	128478885	2690	2690	2690	2690	0
459	20250115	114200	128478885	2690	2690	2690	2690	0
460	20250115	114100	128478885	2690	2690	2690	2690	0
461	20250115	114000	128478885	2690	2690	2690	2690	0
462	20250115	113900	128478885	2690	2690	2690	2685	143
463	20250115	113800	128094305	2690	2690	2690	2690	0
464	20250115	113700	128094305	2690	2690	2690	2690	0
465	20250115	113600	128094305	2690	2690	2690	2690	0
466	20250115	113500	128094305	2690	2690	2690	2690	0
467	20250115	113400	128094305	2690	2685	2690	2685	40
468	20250115	113300	127986715	2685	2685	2685	2685	100
469	20250115	113200	127718215	2685	2685	2685	2685	0
470	20250115	113100	127718215	2685	2685	2685	2685	0
471	20250115	113000	127718215	2685	2685	2685	2685	0
472	20250115	112900	127718215	2685	2685	2685	2685	57
473	20250115	112800	127565170	2690	2690	2690	2690	0
474	20250115	112700	127565170	2690	2690	2690	2690	0
475	20250115	112600	127565170	2690	2690	2690	2690	0
476	20250115	112500	127565170	2690	2690	2690	2690	0
477	20250115	112400	127565170	2690	2690	2690	2690	0
478	20250115	112300	127565170	2690	2690	2690	2690	0
479	20250115	112200	127565170	2690	2690	2690	2690	0
480	20250115	112100	127565170	2690	2690	2690	2690	0
481	20250115	112000	127565170	2690	2690	2690	2690	0
482	20250115	111900	127565170	2690	2685	2690	2685	3720
483	20250115	111800	117576945	2690	2690	2690	2690	2890
484	20250115	111700	109802845	2690	2690	2690	2690	0
485	20250115	111600	109802845	2690	2690	2690	2690	0
486	20250115	111500	109802845	2690	2690	2690	2690	0
487	20250115	111400	109802845	2690	2690	2690	2690	0
488	20250115	111300	109802845	2690	2690	2690	2690	0
489	20250115	111200	109802845	2690	2690	2690	2690	0
490	20250115	111100	109802845	2690	2690	2690	2690	0
491	20250115	111000	109802845	2690	2690	2690	2690	100
492	20250115	110900	109533845	2690	2690	2690	2690	502
493	20250115	110800	108183465	2690	2690	2690	2690	2131
494	20250115	110700	102451075	2690	2690	2690	2690	0
495	20250115	110600	102451075	2690	2690	2690	2690	0
496	20250115	110500	102451075	2690	2690	2690	2690	0
497	20250115	110400	102451075	2690	2690	2690	2690	80
498	20250115	110300	102235875	2690	2690	2690	2690	0
499	20250115	110200	102235875	2690	2695	2695	2690	1243
500	20250115	110100	98886000	2700	2700	2700	2700	0
501	20250115	110000	98886000	2700	2700	2700	2700	0
502	20250115	105900	98886000	2700	2700	2700	2700	0
503	20250115	105800	98886000	2700	2700	2700	2700	2399
504	20250115	105700	92408700	2700	2700	2700	2700	0
505	20250115	105600	92408700	2700	2700	2700	2700	0
506	20250115	105500	92408700	2700	2700	2700	2700	69
507	20250115	105400	92222400	2700	2700	2700	2700	780
508	20250115	105300	90116400	2705	2705	2705	2705	0
509	20250115	105200	90116400	2705	2705	2705	2705	0
510	20250115	105100	90116400	2705	2705	2705	2705	1
511	20250115	105000	90113695	2705	2705	2705	2705	0
512	20250115	104900	90113695	2705	2705	2705	2705	3
513	20250115	104800	90105580	2705	2705	2705	2705	0
514	20250115	104700	90105580	2705	2705	2705	2705	20
515	20250115	104600	90051480	2705	2705	2705	2705	1
516	20250115	104500	90048775	2705	2705	2705	2705	100
517	20250115	104400	89778275	2705	2705	2705	2705	0
518	20250115	104300	89778275	2705	2705	2705	2705	0
519	20250115	104200	89778275	2705	2705	2705	2705	0
520	20250115	104100	89778275	2705	2705	2705	2705	103
521	20250115	104000	89499660	2705	2705	2705	2705	0
522	20250115	103900	89499660	2705	2705	2705	2705	15
523	20250115	103800	89459085	2700	2700	2700	2700	0
524	20250115	103700	89459085	2700	2700	2700	2700	0
525	20250115	103600	89459085	2700	2700	2700	2700	0
526	20250115	103500	89459085	2700	2700	2700	2700	0
527	20250115	103400	89459085	2700	2700	2700	2700	10
528	20250115	103300	89432085	2705	2705	2705	2705	1076
529	20250115	103200	86521505	2705	2705	2705	2705	0
530	20250115	103100	86521505	2705	2705	2705	2705	10
531	20250115	103000	86494455	2705	2705	2705	2705	0
532	20250115	102900	86494455	2705	2705	2705	2705	0
533	20250115	102800	86494455	2705	2705	2705	2705	0
534	20250115	102700	86494455	2705	2705	2705	2705	0
535	20250115	102600	86494455	2705	2705	2705	2705	0
536	20250115	102500	86494455	2705	2705	2705	2705	25
537	20250115	102400	86426830	2705	2705	2705	2705	0
538	20250115	102300	86426830	2705	2705	2705	2705	5
539	20250115	102200	86413305	2705	2705	2705	2705	0
540	20250115	102100	86413305	2705	2705	2705	2705	0
541	20250115	102000	86413305	2705	2710	2710	2705	1328
542	20250115	101900	82821060	2710	2710	2710	2710	0
543	20250115	101800	82821060	2710	2710	2710	2710	20
544	20250115	101700	82766860	2710	2710	2710	2710	0
545	20250115	101600	82766860	2710	2710	2710	2710	167
546	20250115	101500	82314290	2710	2710	2710	2710	88
547	20250115	101400	82075810	2710	2705	2710	2705	2957
548	20250115	101300	74077115	2705	2705	2705	2705	0
549	20250115	101200	74077115	2705	2705	2705	2705	0
550	20250115	101100	74077115	2705	2705	2705	2705	0
551	20250115	101000	74077115	2705	2705	2705	2705	22
552	20250115	100900	74017605	2705	2705	2705	2705	100
553	20250115	100800	73747105	2705	2705	2705	2705	0
554	20250115	100700	73747105	2705	2705	2705	2705	0
555	20250115	100600	73747105	2705	2705	2705	2705	0
556	20250115	100500	73747105	2705	2705	2705	2705	3
557	20250115	100400	73738990	2705	2705	2705	2705	0
558	20250115	100300	73738990	2705	2705	2705	2705	26
559	20250115	100200	73668660	2705	2705	2705	2705	1500
560	20250115	100100	69611160	2705	2705	2705	2705	3220
561	20250115	100000	60901060	2700	2700	2700	2700	10
562	20250115	095900	60874060	2705	2705	2705	2705	4267
563	20250115	095800	49331825	2700	2700	2700	2700	0
564	20250115	095700	49331825	2700	2705	2705	2700	220
565	20250115	095600	48736775	2700	2700	2700	2700	0
566	20250115	095500	48736775	2700	2700	2700	2700	3390
567	20250115	095400	39583775	2695	2695	2695	2695	0
568	20250115	095300	39583775	2695	2695	2695	2695	394
569	20250115	095200	38521945	2695	2695	2695	2695	606
570	20250115	095100	36888775	2695	2695	2695	2695	1000
571	20250115	095000	34193775	2695	2695	2695	2695	0
572	20250115	094900	34193775	2695	2695	2695	2695	98
573	20250115	094800	33929665	2690	2690	2690	2690	0
574	20250115	094700	33929665	2690	2690	2690	2690	315
575	20250115	094600	33082315	2690	2690	2690	2690	14
576	20250115	094500	33044655	2690	2680	2690	2680	972
577	20250115	094400	30437330	2680	2685	2685	2680	1488
578	20250115	094300	26448260	2685	2685	2685	2685	36
579	20250115	094200	26351600	2680	2680	2680	2680	1
580	20250115	094100	26348920	2680	2680	2680	2680	0
581	20250115	094000	26348920	2680	2685	2685	2680	3000
582	20250115	093900	18308715	2680	2680	2680	2680	51
583	20250115	093800	18172035	2690	2690	2690	2690	0
584	20250115	093700	18172035	2690	2690	2690	2690	0
585	20250115	093600	18172035	2690	2690	2690	2690	3
586	20250115	093500	18163965	2690	2690	2690	2690	57
587	20250115	093400	18010635	2680	2680	2680	2680	0
588	20250115	093300	18010635	2680	2680	2680	2680	61
589	20250115	093200	17847155	2680	2680	2680	2680	0
590	20250115	093100	17847155	2680	2680	2680	2680	0
591	20250115	093000	17847155	2680	2685	2685	2680	650
592	20250115	092900	16102280	2685	2685	2685	2685	0
593	20250115	092800	16102280	2685	2685	2685	2685	1105
594	20250115	092700	13135355	2690	2690	2690	2690	10
595	20250115	092600	13108455	2690	2690	2690	2690	0
596	20250115	092500	13108455	2690	2690	2690	2690	10
597	20250115	092400	13081555	2690	2690	2690	2690	0
598	20250115	092300	13081555	2690	2690	2690	2690	0
599	20250115	092200	13081555	2690	2690	2690	2690	0
600	20250115	092100	13081555	2690	2695	2695	2690	1804
601	20250115	092000	8227815	2700	2700	2700	2700	2
602	20250115	091900	8222415	2700	2700	2700	2700	0
603	20250115	091800	8222415	2700	2700	2700	2700	100
604	20250115	091700	7952415	2695	2695	2695	2695	0
605	20250115	091600	7952415	2695	2695	2695	2695	1
606	20250115	091500	7949720	2695	2695	2695	2695	20
607	20250115	091400	7895820	2695	2695	2695	2695	607
608	20250115	091300	6259955	2700	2700	2700	2700	0
609	20250115	091200	6259955	2700	2700	2700	2700	1000
610	20250115	091100	3559955	2700	2695	2700	2695	185
611	20250115	091000	3060525	2695	2695	2695	2695	10
612	20250115	090900	3033575	2695	2695	2695	2695	0
613	20250115	090800	3033575	2695	2695	2695	2695	233
614	20250115	090700	2405640	2695	2695	2695	2695	150
615	20250115	090600	2001390	2695	2695	2695	2695	0
616	20250115	090500	2001390	2695	2695	2695	2695	6
617	20250115	090400	1985220	2690	2690	2690	2690	0
618	20250115	090300	1985220	2690	2690	2690	2690	1
619	20250115	090200	1982530	2690	2690	2690	2690	0
620	20250115	090100	1982530	2690	2690	2690	2690	0
621	20250115	090000	1982530	2690	2690	2690	2690	517