KissMeData/049480/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193200	238699290	2440	2440	2440	2440	1328
3	20250121	193100	238699290	2440	2440	2440	2440	0
4	20250121	193000	238699290	2440	2440	2440	2440	0
5	20250121	192900	238699290	2440	2440	2440	2440	0
6	20250121	192800	238699290	2440	2440	2440	2440	0
7	20250121	192700	238699290	2440	2440	2440	2440	0
8	20250121	192600	238699290	2440	2440	2440	2440	0
9	20250121	192500	238699290	2440	2440	2440	2440	0
10	20250121	192400	238699290	2440	2440	2440	2440	0
11	20250121	192300	238699290	2440	2440	2440	2440	0
12	20250121	192200	238699290	2440	2440	2440	2440	0
13	20250121	192100	238699290	2440	2440	2440	2440	0
14	20250121	192000	238699290	2440	2440	2440	2440	0
15	20250121	191900	238699290	2440	2440	2440	2440	0
16	20250121	191800	238699290	2440	2440	2440	2440	0
17	20250121	191700	238699290	2440	2440	2440	2440	0
18	20250121	191600	238699290	2440	2440	2440	2440	0
19	20250121	191500	238699290	2440	2440	2440	2440	0
20	20250121	191400	238699290	2440	2440	2440	2440	0
21	20250121	191300	238699290	2440	2440	2440	2440	0
22	20250121	191200	238699290	2440	2440	2440	2440	0
23	20250121	191100	238699290	2440	2440	2440	2440	0
24	20250121	191000	238699290	2440	2440	2440	2440	0
25	20250121	190900	238699290	2440	2440	2440	2440	0
26	20250121	190800	238699290	2440	2440	2440	2440	0
27	20250121	190700	238699290	2440	2440	2440	2440	0
28	20250121	190600	238699290	2440	2440	2440	2440	0
29	20250121	190500	238699290	2440	2440	2440	2440	0
30	20250121	190400	238699290	2440	2440	2440	2440	0
31	20250121	190300	238699290	2440	2440	2440	2440	0
32	20250121	190200	238699290	2440	2440	2440	2440	1328
33	20250121	190100	238699290	2440	2440	2440	2440	0
34	20250121	190000	238699290	2440	2440	2440	2440	0
35	20250121	185900	238699290	2440	2440	2440	2440	0
36	20250121	185800	238699290	2440	2440	2440	2440	0
37	20250121	185700	238699290	2440	2440	2440	2440	0
38	20250121	185600	238699290	2440	2440	2440	2440	0
39	20250121	185500	238699290	2440	2440	2440	2440	0
40	20250121	185400	238699290	2440	2440	2440	2440	0
41	20250121	185300	238699290	2440	2440	2440	2440	0
42	20250121	185200	238699290	2440	2440	2440	2440	0
43	20250121	185100	238699290	2440	2440	2440	2440	0
44	20250121	185000	238699290	2440	2440	2440	2440	0
45	20250121	184900	238699290	2440	2440	2440	2440	0
46	20250121	184800	238699290	2440	2440	2440	2440	0
47	20250121	184700	238699290	2440	2440	2440	2440	0
48	20250121	184600	238699290	2440	2440	2440	2440	0
49	20250121	184500	238699290	2440	2440	2440	2440	0
50	20250121	184400	238699290	2440	2440	2440	2440	0
51	20250121	184300	238699290	2440	2440	2440	2440	0
52	20250121	184200	238699290	2440	2440	2440	2440	0
53	20250121	184100	238699290	2440	2440	2440	2440	0
54	20250121	184000	238699290	2440	2440	2440	2440	0
55	20250121	183900	238699290	2440	2440	2440	2440	0
56	20250121	183800	238699290	2440	2440	2440	2440	0
57	20250121	183700	238699290	2440	2440	2440	2440	0
58	20250121	183600	238699290	2440	2440	2440	2440	0
59	20250121	183500	238699290	2440	2440	2440	2440	0
60	20250121	183400	238699290	2440	2440	2440	2440	0
61	20250121	183300	238699290	2440	2440	2440	2440	0
62	20250121	183200	238699290	2440	2440	2440	2440	1328
63	20250121	183100	238699290	2440	2440	2440	2440	0
64	20250121	183000	238699290	2440	2440	2440	2440	0
65	20250121	182900	238699290	2440	2440	2440	2440	0
66	20250121	182800	238699290	2440	2440	2440	2440	0
67	20250121	182700	238699290	2440	2440	2440	2440	0
68	20250121	182600	238699290	2440	2440	2440	2440	0
69	20250121	182500	238699290	2440	2440	2440	2440	0
70	20250121	182400	238699290	2440	2440	2440	2440	0
71	20250121	182300	238699290	2440	2440	2440	2440	0
72	20250121	182200	238699290	2440	2440	2440	2440	0
73	20250121	182100	238699290	2440	2440	2440	2440	0
74	20250121	182000	238699290	2440	2440	2440	2440	0
75	20250121	181900	238699290	2440	2440	2440	2440	0
76	20250121	181800	238699290	2440	2440	2440	2440	0
77	20250121	181700	238699290	2440	2440	2440	2440	0
78	20250121	181600	238699290	2440	2440	2440	2440	0
79	20250121	181500	238699290	2440	2440	2440	2440	0
80	20250121	181400	238699290	2440	2440	2440	2440	0
81	20250121	181300	238699290	2440	2440	2440	2440	0
82	20250121	181200	238699290	2440	2440	2440	2440	0
83	20250121	181100	238699290	2440	2440	2440	2440	0
84	20250121	181000	238699290	2440	2440	2440	2440	0
85	20250121	180900	238699290	2440	2440	2440	2440	0
86	20250121	180800	238699290	2440	2440	2440	2440	0
87	20250121	180700	238699290	2440	2440	2440	2440	0
88	20250121	180600	238699290	2440	2440	2440	2440	0
89	20250121	180500	238699290	2440	2440	2440	2440	0
90	20250121	180400	238699290	2440	2440	2440	2440	0
91	20250121	180300	238699290	2440	2440	2440	2440	0
92	20250121	180200	238699290	2440	2440	2440	2440	1328
93	20250121	180100	238699290	2440	2440	2440	2440	0
94	20250121	180000	238699290	2440	2440	2440	2440	0
95	20250121	175900	238699290	2440	2440	2440	2440	0
96	20250121	175800	238699290	2440	2440	2440	2440	0
97	20250121	175700	238699290	2440	2440	2440	2440	0
98	20250121	175600	238699290	2440	2440	2440	2440	0
99	20250121	175500	238699290	2440	2440	2440	2440	0
100	20250121	175400	238699290	2440	2440	2440	2440	0
101	20250121	175300	238699290	2440	2440	2440	2440	0
102	20250121	175200	238699290	2440	2440	2440	2440	0
103	20250121	175100	238699290	2440	2440	2440	2440	0
104	20250121	175000	238699290	2440	2440	2440	2440	0
105	20250121	174900	238699290	2440	2440	2440	2440	0
106	20250121	174800	238699290	2440	2440	2440	2440	0
107	20250121	174700	238699290	2440	2440	2440	2440	0
108	20250121	174600	238699290	2440	2440	2440	2440	0
109	20250121	174500	238699290	2440	2440	2440	2440	0
110	20250121	174400	238699290	2440	2440	2440	2440	0
111	20250121	174300	238699290	2440	2440	2440	2440	0
112	20250121	174200	238699290	2440	2440	2440	2440	0
113	20250121	174100	238699290	2440	2440	2440	2440	0
114	20250121	174000	238699290	2440	2440	2440	2440	0
115	20250121	173900	238699290	2440	2440	2440	2440	0
116	20250121	173800	238699290	2440	2440	2440	2440	0
117	20250121	173700	238699290	2440	2440	2440	2440	0
118	20250121	173600	238699290	2440	2440	2440	2440	0
119	20250121	173500	238699290	2440	2440	2440	2440	0
120	20250121	173400	238699290	2440	2440	2440	2440	0
121	20250121	173300	238699290	2440	2440	2440	2440	0
122	20250121	173200	238699290	2440	2440	2440	2440	1328
123	20250121	173100	238699290	2440	2440	2440	2440	0
124	20250121	173000	238699290	2440	2440	2440	2440	0
125	20250121	172900	238699290	2440	2440	2440	2440	0
126	20250121	172800	238699290	2440	2440	2440	2440	0
127	20250121	172700	238699290	2440	2440	2440	2440	0
128	20250121	172600	238699290	2440	2440	2440	2440	0
129	20250121	172500	238699290	2440	2440	2440	2440	0
130	20250121	172400	238699290	2440	2440	2440	2440	0
131	20250121	172300	238699290	2440	2440	2440	2440	0
132	20250121	172200	238699290	2440	2440	2440	2440	0
133	20250121	172100	238699290	2440	2440	2440	2440	0
134	20250121	172000	238699290	2440	2440	2440	2440	0
135	20250121	171900	238699290	2440	2440	2440	2440	0
136	20250121	171800	238699290	2440	2440	2440	2440	0
137	20250121	171700	238699290	2440	2440	2440	2440	0
138	20250121	171600	238699290	2440	2440	2440	2440	0
139	20250121	171500	238699290	2440	2440	2440	2440	0
140	20250121	171400	238699290	2440	2440	2440	2440	0
141	20250121	171300	238699290	2440	2440	2440	2440	0
142	20250121	171200	238699290	2440	2440	2440	2440	0
143	20250121	171100	238699290	2440	2440	2440	2440	0
144	20250121	171000	238699290	2440	2440	2440	2440	0
145	20250121	170900	238699290	2440	2440	2440	2440	0
146	20250121	170800	238699290	2440	2440	2440	2440	0
147	20250121	170700	238699290	2440	2440	2440	2440	0
148	20250121	170600	238699290	2440	2440	2440	2440	0
149	20250121	170500	238699290	2440	2440	2440	2440	0
150	20250121	170400	238699290	2440	2440	2440	2440	0
151	20250121	170300	238699290	2440	2440	2440	2440	0
152	20250121	170200	238699290	2440	2440	2440	2440	1328
153	20250121	170100	238699290	2440	2440	2440	2440	0
154	20250121	170000	238699290	2440	2440	2440	2440	0
155	20250121	165900	238699290	2440	2440	2440	2440	0
156	20250121	165800	238699290	2440	2440	2440	2440	0
157	20250121	165700	238699290	2440	2440	2440	2440	0
158	20250121	165600	238699290	2440	2440	2440	2440	0
159	20250121	165500	238699290	2440	2440	2440	2440	0
160	20250121	165400	238699290	2440	2440	2440	2440	0
161	20250121	165300	238699290	2440	2440	2440	2440	0
162	20250121	165200	238699290	2440	2440	2440	2440	0
163	20250121	165100	238699290	2440	2440	2440	2440	0
164	20250121	165000	238699290	2440	2440	2440	2440	0
165	20250121	164900	238699290	2440	2440	2440	2440	0
166	20250121	164800	238699290	2440	2440	2440	2440	0
167	20250121	164700	238699290	2440	2440	2440	2440	0
168	20250121	164600	238699290	2440	2440	2440	2440	0
169	20250121	164500	238699290	2440	2440	2440	2440	0
170	20250121	164400	238699290	2440	2440	2440	2440	0
171	20250121	164300	238699290	2440	2440	2440	2440	0
172	20250121	164200	238699290	2440	2440	2440	2440	0
173	20250121	164100	238699290	2440	2440	2440	2440	0
174	20250121	164000	238699290	2440	2440	2440	2440	0
175	20250121	163900	238699290	2440	2440	2440	2440	0
176	20250121	163800	238699290	2440	2440	2440	2440	0
177	20250121	163700	238699290	2440	2440	2440	2440	0
178	20250121	163600	238699290	2440	2440	2440	2440	0
179	20250121	163500	238699290	2440	2440	2440	2440	0
180	20250121	163400	238699290	2440	2440	2440	2440	0
181	20250121	163300	238699290	2440	2440	2440	2440	0
182	20250121	163200	238699290	2440	2440	2440	2440	1328
183	20250121	163100	238699290	2440	2440	2440	2440	0
184	20250121	163000	238699290	2440	2440	2440	2440	0
185	20250121	162900	238699290	2440	2440	2440	2440	0
186	20250121	162800	238699290	2440	2440	2440	2440	0
187	20250121	162700	238699290	2440	2440	2440	2440	0
188	20250121	162600	238699290	2440	2440	2440	2440	0
189	20250121	162500	238699290	2440	2440	2440	2440	0
190	20250121	162400	238699290	2440	2440	2440	2440	0
191	20250121	162300	238699290	2440	2440	2440	2440	0
192	20250121	162200	238699290	2440	2440	2440	2440	0
193	20250121	162100	238699290	2440	2440	2440	2440	0
194	20250121	162000	238699290	2440	2440	2440	2440	0
195	20250121	161900	238699290	2440	2440	2440	2440	0
196	20250121	161800	238699290	2440	2440	2440	2440	0
197	20250121	161700	238699290	2440	2440	2440	2440	0
198	20250121	161600	238699290	2440	2440	2440	2440	0
199	20250121	161500	238699290	2440	2440	2440	2440	0
200	20250121	161400	238699290	2440	2440	2440	2440	0
201	20250121	161300	238699290	2440	2440	2440	2440	0
202	20250121	161200	238699290	2440	2440	2440	2440	0
203	20250121	161100	238699290	2440	2440	2440	2440	0
204	20250121	161000	238699290	2440	2440	2440	2440	0
205	20250121	160900	238699290	2440	2440	2440	2440	0
206	20250121	160800	238699290	2440	2440	2440	2440	0
207	20250121	160700	238699290	2440	2440	2440	2440	0
208	20250121	160600	238699290	2440	2440	2440	2440	0
209	20250121	160500	238699290	2440	2440	2440	2440	0
210	20250121	160400	238699290	2440	2440	2440	2440	0
211	20250121	160300	238699290	2440	2440	2440	2440	0
212	20250121	160200	238699290	2440	2440	2440	2440	1328
213	20250121	160100	238699290	2440	2440	2440	2440	0
214	20250121	160000	238699290	2440	2440	2440	2440	0
215	20250121	155900	238699290	2440	2440	2440	2440	0
216	20250121	155800	238699290	2440	2440	2440	2440	0
217	20250121	155700	238699290	2440	2440	2440	2440	0
218	20250121	155600	238699290	2440	2440	2440	2440	0
219	20250121	155500	238699290	2440	2440	2440	2440	0
220	20250121	155400	238699290	2440	2440	2440	2440	0
221	20250121	155300	238699290	2440	2440	2440	2440	0
222	20250121	155200	238699290	2440	2440	2440	2440	0
223	20250121	155100	238699290	2440	2440	2440	2440	0
224	20250121	155000	238699290	2440	2440	2440	2440	0
225	20250121	154900	238699290	2440	2440	2440	2440	0
226	20250121	154800	238699290	2440	2440	2440	2440	0
227	20250121	154700	238699290	2440	2440	2440	2440	0
228	20250121	154600	238699290	2440	2440	2440	2440	0
229	20250121	154500	238699290	2440	2440	2440	2440	0
230	20250121	154400	238699290	2440	2440	2440	2440	0
231	20250121	154300	238699290	2440	2440	2440	2440	0
232	20250121	154200	238699290	2440	2440	2440	2440	0
233	20250121	154100	238699290	2440	2440	2440	2440	0
234	20250121	154000	238699290	2440	2440	2440	2440	0
235	20250121	153900	238699290	2440	2440	2440	2440	0
236	20250121	153800	238699290	2440	2440	2440	2440	0
237	20250121	153700	238699290	2440	2440	2440	2440	0
238	20250121	153600	238699290	2440	2440	2440	2440	0
239	20250121	153500	238699290	2440	2440	2440	2440	0
240	20250121	153400	238699290	2440	2440	2440	2440	0
241	20250121	153300	238699290	2440	2440	2440	2440	0
242	20250121	153200	238699290	2440	2440	2440	2440	1328
243	20250121	153100	238699290	2440	2440	2440	2440	0
244	20250121	153000	238699290	2440	2440	2440	2440	1328
245	20250121	152900	235458970	2440	2440	2440	2440	0
246	20250121	152800	235458970	2440	2440	2440	2440	0
247	20250121	152700	235458970	2440	2440	2440	2440	0
248	20250121	152600	235458970	2440	2440	2440	2440	0
249	20250121	152500	235458970	2440	2440	2440	2440	0
250	20250121	152400	235458970	2440	2440	2440	2440	0
251	20250121	152300	235458970	2440	2440	2440	2440	0
252	20250121	152200	235458970	2440	2440	2440	2440	0
253	20250121	152100	235458970	2440	2440	2440	2440	0
254	20250121	152000	235458970	2440	2440	2440	2440	0
255	20250121	151900	235458970	2440	2440	2440	2440	51
256	20250121	151800	235334530	2435	2435	2435	2435	1
257	20250121	151700	235332095	2435	2430	2435	2430	174
258	20250121	151600	234909075	2435	2435	2435	2435	30
259	20250121	151500	234836025	2435	2435	2435	2435	0
260	20250121	151400	234836025	2435	2435	2435	2435	0
261	20250121	151300	234836025	2435	2435	2435	2435	0
262	20250121	151200	234836025	2435	2430	2440	2430	111
263	20250121	151100	234566235	2440	2435	2440	2430	149
264	20250121	151000	234204095	2440	2440	2440	2440	0
265	20250121	150900	234204095	2440	2440	2440	2440	0
266	20250121	150800	234204095	2440	2440	2440	2440	407
267	20250121	150700	233211015	2435	2435	2435	2435	0
268	20250121	150600	233211015	2435	2435	2435	2435	503
269	20250121	150500	231986210	2440	2440	2440	2440	0
270	20250121	150400	231986210	2440	2440	2440	2440	465
271	20250121	150300	230851610	2430	2430	2430	2430	0
272	20250121	150200	230851610	2430	2430	2430	2430	0
273	20250121	150100	230851610	2430	2430	2430	2430	0
274	20250121	150000	230851610	2430	2430	2430	2430	0
275	20250121	145900	230851610	2430	2430	2430	2430	0
276	20250121	145800	230851610	2430	2430	2430	2430	78
277	20250121	145700	230662070	2440	2430	2440	2430	110
278	20250121	145600	230393770	2430	2430	2430	2430	412
279	20250121	145500	229392610	2430	2430	2430	2430	0
280	20250121	145400	229392610	2430	2430	2430	2430	0
281	20250121	145300	229392610	2430	2430	2430	2430	4
282	20250121	145200	229382890	2430	2430	2430	2430	0
283	20250121	145100	229382890	2430	2435	2435	2430	494
284	20250121	145000	228181000	2435	2435	2435	2435	1
285	20250121	144900	228178565	2430	2440	2440	2430	1128
286	20250121	144800	225437515	2430	2430	2430	2430	0
287	20250121	144700	225437515	2430	2440	2440	2430	6062
288	20250121	144600	210705960	2440	2440	2440	2440	0
289	20250121	144500	210705960	2440	2440	2440	2440	204
290	20250121	144400	210208200	2440	2440	2440	2440	0
291	20250121	144300	210208200	2440	2435	2440	2435	331
292	20250121	144200	209402210	2440	2440	2440	2440	0
293	20250121	144100	209402210	2440	2440	2440	2440	0
294	20250121	144000	209402210	2440	2440	2440	2440	0
295	20250121	143900	209402210	2440	2440	2440	2440	1
296	20250121	143800	209399770	2435	2435	2435	2435	246
297	20250121	143700	208800760	2440	2440	2440	2440	101
298	20250121	143600	208554320	2440	2440	2440	2440	0
299	20250121	143500	208554320	2440	2440	2440	2440	0
300	20250121	143400	208554320	2440	2440	2440	2440	0
301	20250121	143300	208554320	2440	2435	2440	2435	106
302	20250121	143200	208296205	2440	2440	2440	2440	0
303	20250121	143100	208296205	2440	2440	2440	2440	0
304	20250121	143000	208296205	2440	2440	2440	2440	0
305	20250121	142900	208296205	2440	2440	2440	2440	0
306	20250121	142800	208296205	2440	2440	2440	2440	1
307	20250121	142700	208293765	2435	2435	2435	2435	108
308	20250121	142600	208030785	2440	2440	2440	2430	90
309	20250121	142500	207812065	2440	2430	2440	2430	86
310	20250121	142400	207603075	2440	2440	2440	2440	1
311	20250121	142300	207600635	2440	2440	2440	2440	0
312	20250121	142200	207600635	2440	2440	2440	2440	50
313	20250121	142100	207478635	2440	2440	2440	2440	0
314	20250121	142000	207478635	2440	2440	2440	2440	19
315	20250121	141900	207432275	2435	2435	2435	2435	1326
316	20250121	141800	204203465	2445	2445	2445	2445	1
317	20250121	141700	204201020	2435	2435	2435	2435	0
318	20250121	141600	204201020	2435	2435	2435	2435	0
319	20250121	141500	204201020	2435	2435	2435	2435	0
320	20250121	141400	204201020	2435	2435	2435	2435	2
321	20250121	141300	204196150	2435	2435	2435	2435	0
322	20250121	141200	204196150	2435	2435	2435	2435	0
323	20250121	141100	204196150	2435	2435	2435	2435	0
324	20250121	141000	204196150	2435	2435	2435	2435	0
325	20250121	140900	204196150	2435	2435	2435	2435	0
326	20250121	140800	204196150	2435	2435	2435	2435	60
327	20250121	140700	204050050	2445	2445	2445	2445	0
328	20250121	140600	204050050	2445	2445	2445	2445	0
329	20250121	140500	204050050	2445	2445	2445	2445	0
330	20250121	140400	204050050	2445	2445	2445	2445	0
331	20250121	140300	204050050	2445	2445	2445	2445	1
332	20250121	140200	204047605	2440	2440	2440	2440	40
333	20250121	140100	203950005	2440	2440	2440	2440	0
334	20250121	140000	203950005	2440	2440	2440	2440	0
335	20250121	135900	203950005	2440	2440	2440	2440	0
336	20250121	135800	203950005	2440	2440	2440	2440	0
337	20250121	135700	203950005	2440	2445	2445	2430	1026
338	20250121	135600	201455380	2445	2445	2445	2445	0
339	20250121	135500	201455380	2445	2445	2445	2445	0
340	20250121	135400	201455380	2445	2445	2445	2445	0
341	20250121	135300	201455380	2445	2445	2445	2445	0
342	20250121	135200	201455380	2445	2435	2445	2430	1001
343	20250121	135100	199021430	2435	2435	2435	2435	14
344	20250121	135000	198987340	2445	2445	2445	2445	0
345	20250121	134900	198987340	2445	2445	2445	2445	10
346	20250121	134800	198962890	2445	2445	2445	2445	0
347	20250121	134700	198962890	2445	2445	2445	2445	1
348	20250121	134600	198960445	2430	2440	2440	2430	84
349	20250121	134500	198756260	2440	2440	2440	2440	0
350	20250121	134400	198756260	2440	2440	2440	2440	0
351	20250121	134300	198756260	2440	2440	2440	2440	0
352	20250121	134200	198756260	2440	2440	2440	2440	0
353	20250121	134100	198756260	2440	2440	2440	2440	0
354	20250121	134000	198756260	2440	2440	2440	2440	9
355	20250121	133900	198734300	2445	2445	2445	2445	0
356	20250121	133800	198734300	2445	2445	2445	2445	0
357	20250121	133700	198734300	2445	2445	2445	2445	0
358	20250121	133600	198734300	2445	2445	2445	2445	0
359	20250121	133500	198734300	2445	2445	2445	2445	0
360	20250121	133400	198734300	2445	2440	2445	2440	1070
361	20250121	133300	196123495	2440	2440	2440	2440	1
362	20250121	133200	196121055	2440	2440	2440	2440	0
363	20250121	133100	196121055	2440	2440	2440	2440	1
364	20250121	133000	196118615	2440	2430	2440	2425	4290
365	20250121	132900	185714595	2430	2435	2435	2425	6723
366	20250121	132800	169394460	2435	2435	2435	2435	0
367	20250121	132700	169394460	2435	2435	2435	2435	0
368	20250121	132600	169394460	2435	2435	2435	2435	0
369	20250121	132500	169394460	2435	2435	2435	2435	0
370	20250121	132400	169394460	2435	2435	2435	2435	0
371	20250121	132300	169394460	2435	2435	2435	2435	0
372	20250121	132200	169394460	2435	2435	2435	2435	0
373	20250121	132100	169394460	2435	2435	2435	2435	1
374	20250121	132000	169392025	2435	2435	2435	2435	0
375	20250121	131900	169392025	2435	2435	2435	2435	432
376	20250121	131800	168340105	2435	2435	2435	2435	0
377	20250121	131700	168340105	2435	2435	2435	2435	0
378	20250121	131600	168340105	2435	2435	2435	2435	0
379	20250121	131500	168340105	2435	2435	2435	2435	0
380	20250121	131400	168340105	2435	2435	2435	2435	1
381	20250121	131300	168337670	2445	2445	2445	2445	2104
382	20250121	131200	163193390	2445	2430	2445	2430	3321
383	20250121	131100	155118645	2430	2450	2450	2430	2
384	20250121	131000	155113765	2430	2430	2430	2430	0
385	20250121	130900	155113765	2430	2430	2430	2430	500
386	20250121	130800	153898765	2430	2430	2430	2430	1
387	20250121	130700	153896335	2430	2430	2430	2430	0
388	20250121	130600	153896335	2430	2430	2430	2430	0
389	20250121	130500	153896335	2430	2430	2430	2430	1
390	20250121	130400	153893905	2450	2450	2450	2450	4
391	20250121	130300	153884105	2435	2440	2440	2435	7000
392	20250121	130200	136835680	2445	2445	2445	2445	1824
393	20250121	130100	132376000	2445	2445	2445	2445	0
394	20250121	130000	132376000	2445	2445	2445	2445	0
395	20250121	125900	132376000	2445	2445	2445	2445	0
396	20250121	125800	132376000	2445	2445	2445	2445	0
397	20250121	125700	132376000	2445	2445	2445	2445	0
398	20250121	125600	132376000	2445	2445	2445	2445	0
399	20250121	125500	132376000	2445	2445	2445	2445	0
400	20250121	125400	132376000	2445	2445	2445	2445	500
401	20250121	125300	131153500	2440	2440	2440	2440	0
402	20250121	125200	131153500	2440	2440	2440	2440	0
403	20250121	125100	131153500	2440	2440	2440	2440	38
404	20250121	125000	131060780	2445	2445	2445	2445	50
405	20250121	124900	130938530	2445	2445	2445	2445	0
406	20250121	124800	130938530	2445	2445	2445	2445	5
407	20250121	124700	130926305	2445	2445	2445	2445	0
408	20250121	124600	130926305	2445	2445	2445	2445	0
409	20250121	124500	130926305	2445	2445	2445	2445	0
410	20250121	124400	130926305	2445	2445	2445	2445	662
411	20250121	124300	129307715	2445	2445	2445	2445	341
412	20250121	124200	128473970	2450	2445	2450	2445	593
413	20250121	124100	127024080	2430	2435	2435	2430	2700
414	20250121	124000	120461735	2445	2445	2445	2445	0
415	20250121	123900	120461735	2445	2445	2445	2445	2
416	20250121	123800	120456845	2450	2450	2450	2450	0
417	20250121	123700	120456845	2450	2450	2450	2450	0
418	20250121	123600	120456845	2450	2450	2450	2450	0
419	20250121	123500	120456845	2450	2450	2450	2450	0
420	20250121	123400	120456845	2450	2450	2450	2450	0
421	20250121	123300	120456845	2450	2450	2450	2450	0
422	20250121	123200	120456845	2450	2450	2450	2450	0
423	20250121	123100	120456845	2450	2450	2450	2450	0
424	20250121	123000	120456845	2450	2450	2450	2450	0
425	20250121	122900	120456845	2450	2450	2450	2450	10
426	20250121	122800	120432345	2435	2435	2435	2435	210
427	20250121	122700	119920995	2435	2435	2435	2435	0
428	20250121	122600	119920995	2435	2435	2435	2435	1
429	20250121	122500	119918560	2450	2440	2450	2440	626
430	20250121	122400	118388015	2430	2430	2430	2430	0
431	20250121	122300	118388015	2430	2430	2430	2430	0
432	20250121	122200	118388015	2430	2430	2430	2430	0
433	20250121	122100	118388015	2430	2430	2430	2430	0
434	20250121	122000	118388015	2430	2430	2430	2430	0
435	20250121	121900	118388015	2430	2430	2430	2430	10
436	20250121	121800	118363715	2425	2425	2425	2425	0
437	20250121	121700	118363715	2425	2425	2425	2425	0
438	20250121	121600	118363715	2425	2425	2425	2425	0
439	20250121	121500	118363715	2425	2425	2425	2425	0
440	20250121	121400	118363715	2425	2425	2425	2425	0
441	20250121	121300	118363715	2425	2425	2425	2425	0
442	20250121	121200	118363715	2425	2435	2435	2425	1021
443	20250121	121100	115881805	2440	2440	2440	2440	0
444	20250121	121000	115881805	2440	2440	2440	2440	0
445	20250121	120900	115881805	2440	2440	2440	2440	10
446	20250121	120800	115857405	2440	2440	2440	2440	5
447	20250121	120700	115845205	2440	2440	2440	2440	0
448	20250121	120600	115845205	2440	2440	2440	2440	10
449	20250121	120500	115820805	2440	2440	2440	2440	5
450	20250121	120400	115808605	2440	2440	2440	2440	0
451	20250121	120300	115808605	2440	2440	2440	2440	369
452	20250121	120200	114908245	2440	2440	2440	2440	600
453	20250121	120100	113444245	2445	2445	2445	2445	0
454	20250121	120000	113444245	2445	2440	2445	2440	138
455	20250121	115900	113107510	2445	2445	2445	2445	0
456	20250121	115800	113107510	2445	2445	2445	2445	1
457	20250121	115700	113105065	2445	2445	2445	2445	0
458	20250121	115600	113105065	2445	2445	2445	2445	0
459	20250121	115500	113105065	2445	2445	2445	2445	0
460	20250121	115400	113105065	2445	2445	2445	2445	0
461	20250121	115300	113105065	2445	2445	2445	2445	0
462	20250121	115200	113105065	2445	2430	2445	2425	1162
463	20250121	115100	110282905	2440	2435	2440	2435	151
464	20250121	115000	109915215	2440	2440	2440	2440	1
465	20250121	114900	109912775	2445	2445	2445	2445	0
466	20250121	114800	109912775	2445	2445	2445	2445	0
467	20250121	114700	109912775	2445	2430	2445	2430	94
468	20250121	114600	109684340	2445	2445	2445	2445	0
469	20250121	114500	109684340	2445	2445	2445	2445	0
470	20250121	114400	109684340	2445	2435	2445	2435	114
471	20250121	114300	109406740	2445	2445	2445	2445	0
472	20250121	114200	109406740	2445	2445	2445	2445	2
473	20250121	114100	109401850	2445	2430	2445	2430	2051
474	20250121	114000	104417905	2430	2430	2430	2430	0
475	20250121	113900	104417905	2430	2430	2430	2430	0
476	20250121	113800	104417905	2430	2430	2430	2430	0
477	20250121	113700	104417905	2430	2430	2430	2430	0
478	20250121	113600	104417905	2430	2430	2430	2430	0
479	20250121	113500	104417905	2430	2440	2440	2430	1856
480	20250121	113400	99906980	2445	2445	2445	2445	0
481	20250121	113300	99906980	2445	2445	2445	2445	0
482	20250121	113200	99906980	2445	2445	2445	2445	0
483	20250121	113100	99906980	2445	2445	2445	2445	0
484	20250121	113000	99906980	2445	2445	2445	2445	1
485	20250121	112900	99904535	2445	2445	2445	2445	0
486	20250121	112800	99904535	2445	2445	2445	2445	0
487	20250121	112700	99904535	2445	2440	2445	2440	1858
488	20250121	112600	95371010	2440	2440	2440	2440	0
489	20250121	112500	95371010	2440	2440	2440	2440	0
490	20250121	112400	95371010	2440	2440	2440	2440	40
491	20250121	112300	95273410	2440	2440	2440	2440	5
492	20250121	112200	95261210	2440	2440	2440	2440	0
493	20250121	112100	95261210	2440	2440	2440	2440	10
494	20250121	112000	95236810	2440	2440	2440	2440	39
495	20250121	111900	95141650	2440	2440	2440	2440	1
496	20250121	111800	95139210	2440	2440	2440	2440	10
497	20250121	111700	95114810	2435	2440	2440	2435	26
498	20250121	111600	95051400	2435	2435	2435	2435	0
499	20250121	111500	95051400	2435	2435	2435	2435	0
500	20250121	111400	95051400	2435	2435	2435	2430	2858
501	20250121	111300	88101980	2435	2435	2435	2435	0
502	20250121	111200	88101980	2435	2435	2435	2435	0
503	20250121	111100	88101980	2435	2435	2435	2435	0
504	20250121	111000	88101980	2435	2435	2435	2435	0
505	20250121	110900	88101980	2435	2435	2435	2435	100
506	20250121	110800	87858480	2435	2435	2435	2435	0
507	20250121	110700	87858480	2435	2435	2435	2435	0
508	20250121	110600	87858480	2435	2435	2435	2435	0
509	20250121	110500	87858480	2435	2435	2435	2435	744
510	20250121	110400	86046840	2440	2440	2440	2440	1
511	20250121	110300	86044400	2435	2435	2435	2435	0
512	20250121	110200	86044400	2435	2435	2435	2435	0
513	20250121	110100	86044400	2435	2435	2435	2435	0
514	20250121	110000	86044400	2435	2435	2435	2435	305
515	20250121	105900	85301725	2440	2440	2440	2440	0
516	20250121	105800	85301725	2440	2440	2440	2440	10
517	20250121	105700	85277325	2440	2445	2445	2440	347
518	20250121	105600	84430605	2445	2445	2445	2445	0
519	20250121	105500	84430605	2445	2445	2445	2445	400
520	20250121	105400	83452605	2445	2445	2445	2445	80
521	20250121	105300	83257005	2445	2445	2445	2445	8
522	20250121	105200	83237445	2445	2445	2445	2445	1
523	20250121	105100	83235000	2445	2445	2445	2445	0
524	20250121	105000	83235000	2445	2445	2445	2445	111
525	20250121	104900	82963605	2450	2450	2450	2450	0
526	20250121	104800	82963605	2450	2450	2450	2450	111
527	20250121	104700	82691655	2470	2470	2470	2455	908
528	20250121	104600	80456915	2475	2440	2480	2440	2987
529	20250121	104500	73094745	2440	2440	2440	2440	0
530	20250121	104400	73094745	2440	2440	2440	2440	0
531	20250121	104300	73094745	2440	2440	2440	2440	703
532	20250121	104200	71379425	2440	2440	2440	2440	587
533	20250121	104100	69947145	2435	2435	2435	2435	0
534	20250121	104000	69947145	2435	2435	2435	2435	0
535	20250121	103900	69947145	2435	2435	2435	2430	4424
536	20250121	103800	59188250	2440	2440	2440	2440	1010
537	20250121	103700	56723850	2440	2440	2440	2440	0
538	20250121	103600	56723850	2440	2440	2440	2440	0
539	20250121	103500	56723850	2440	2440	2440	2440	0
540	20250121	103400	56723850	2440	2440	2440	2440	38
541	20250121	103300	56631130	2440	2440	2440	2440	0
542	20250121	103200	56631130	2440	2440	2440	2440	0
543	20250121	103100	56631130	2440	2440	2440	2440	0
544	20250121	103000	56631130	2440	2440	2440	2440	0
545	20250121	102900	56631130	2440	2440	2440	2440	0
546	20250121	102800	56631130	2440	2440	2440	2440	0
547	20250121	102700	56631130	2440	2440	2440	2440	5
548	20250121	102600	56618930	2435	2435	2435	2435	200
549	20250121	102500	56131930	2435	2435	2435	2435	0
550	20250121	102400	56131930	2435	2435	2435	2435	0
551	20250121	102300	56131930	2435	2435	2435	2435	0
552	20250121	102200	56131930	2435	2435	2435	2435	0
553	20250121	102100	56131930	2435	2435	2435	2435	156
554	20250121	102000	55752070	2435	2435	2435	2435	4
555	20250121	101900	55742330	2440	2440	2440	2440	0
556	20250121	101800	55742330	2440	2445	2445	2440	23
557	20250121	101700	55686160	2445	2445	2445	2445	0
558	20250121	101600	55686160	2445	2445	2445	2445	9
559	20250121	101500	55664155	2450	2450	2450	2450	0
560	20250121	101400	55664155	2450	2450	2450	2450	0
561	20250121	101300	55664155	2450	2450	2450	2450	0
562	20250121	101200	55664155	2450	2440	2450	2440	253
563	20250121	101100	55046335	2435	2435	2435	2435	0
564	20250121	101000	55046335	2435	2435	2435	2435	0
565	20250121	100900	55046335	2435	2440	2440	2430	277
566	20250121	100800	54372055	2440	2440	2440	2440	0
567	20250121	100700	54372055	2440	2435	2440	2435	207
568	20250121	100600	53868000	2440	2440	2440	2440	1
569	20250121	100500	53865560	2440	2440	2440	2440	5
570	20250121	100400	53853360	2435	2435	2435	2435	21
571	20250121	100300	53802225	2435	2435	2435	2435	57
572	20250121	100200	53663430	2440	2440	2440	2440	201
573	20250121	100100	53172990	2440	2440	2440	2440	0
574	20250121	100000	53172990	2440	2440	2440	2440	2585
575	20250121	095900	46865590	2445	2445	2445	2445	53
576	20250121	095800	46736005	2445	2460	2460	2445	3
577	20250121	095700	46728640	2445	2445	2445	2445	0
578	20250121	095600	46728640	2445	2445	2445	2445	2081
579	20250121	095500	41640595	2450	2450	2450	2450	0
580	20250121	095400	41640595	2450	2450	2450	2450	0
581	20250121	095300	41640595	2450	2450	2450	2450	0
582	20250121	095200	41640595	2450	2450	2450	2450	3149
583	20250121	095100	33925545	2455	2455	2455	2455	0
584	20250121	095000	33925545	2455	2455	2455	2455	500
585	20250121	094900	32698045	2455	2455	2455	2455	553
586	20250121	094800	31340430	2455	2455	2455	2455	1
587	20250121	094700	31337975	2465	2465	2465	2465	0
588	20250121	094600	31337975	2465	2465	2465	2465	1
589	20250121	094500	31335510	2465	2465	2465	2465	2
590	20250121	094400	31330580	2465	2465	2465	2465	2
591	20250121	094300	31325650	2465	2455	2465	2455	51
592	20250121	094200	31200435	2455	2455	2455	2455	20
593	20250121	094100	31151335	2455	2455	2455	2455	2300
594	20250121	094000	25504835	2455	2455	2455	2455	500
595	20250121	093900	24277335	2460	2460	2460	2460	0
596	20250121	093800	24277335	2460	2460	2460	2460	2553
597	20250121	093700	17996955	2465	2465	2465	2465	52
598	20250121	093600	17868775	2460	2460	2460	2460	0
599	20250121	093500	17868775	2460	2460	2460	2460	0
600	20250121	093400	17868775	2460	2460	2460	2460	100
601	20250121	093300	17622775	2460	2460	2460	2460	118
602	20250121	093200	17332495	2460	2460	2460	2460	800
603	20250121	093100	15364495	2465	2465	2465	2465	100
604	20250121	093000	15117995	2465	2465	2465	2465	529
605	20250121	092900	13814010	2465	2465	2465	2465	0
606	20250121	092800	13814010	2465	2465	2465	2465	0
607	20250121	092700	13814010	2465	2465	2465	2465	0
608	20250121	092600	13814010	2465	2465	2465	2465	0
609	20250121	092500	13814010	2465	2465	2465	2465	99
610	20250121	092400	13569975	2465	2465	2465	2465	1
611	20250121	092300	13567510	2465	2465	2465	2465	0
612	20250121	092200	13567510	2465	2470	2470	2465	444
613	20250121	092100	12472580	2470	2475	2475	2470	7
614	20250121	092000	12455280	2470	2470	2470	2470	0
615	20250121	091900	12455280	2470	2470	2470	2470	1
616	20250121	091800	12452810	2480	2480	2480	2480	10
617	20250121	091700	12428010	2480	2480	2480	2480	0
618	20250121	091600	12428010	2480	2480	2480	2480	3
619	20250121	091500	12420570	2480	2480	2480	2480	0
620	20250121	091400	12420570	2480	2470	2480	2470	500
621	20250121	091300	11185170	2470	2475	2475	2470	1087
622	20250121	091200	8496845	2470	2470	2470	2470	0
623	20250121	091100	8496845	2470	2470	2470	2470	0
624	20250121	091000	8496845	2470	2470	2470	2470	0
625	20250121	090900	8496845	2470	2470	2470	2470	0
626	20250121	090800	8496845	2470	2470	2470	2470	500
627	20250121	090700	7261845	2475	2475	2475	2475	0
628	20250121	090600	7261845	2475	2475	2475	2475	1865
629	20250121	090500	2645970	2475	2475	2475	2475	0
630	20250121	090400	2645970	2475	2475	2475	2475	9
631	20250121	090300	2623695	2480	2470	2480	2465	500
632	20250121	090200	1387690	2475	2475	2475	2475	0
633	20250121	090100	1387690	2475	2470	2475	2470	424
634	20250121	090000	338390	2470	2470	2470	2470	137