KissMeData/361570/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212400	166281440	2860	2860	2860	2860	450
3	20250117	212300	166281440	2860	2860	2860	2860	0
4	20250117	212200	166281440	2860	2860	2860	2860	0
5	20250117	212100	166281440	2860	2860	2860	2860	0
6	20250117	212000	166281440	2860	2860	2860	2860	0
7	20250117	211900	166281440	2860	2860	2860	2860	0
8	20250117	211800	166281440	2860	2860	2860	2860	0
9	20250117	211700	166281440	2860	2860	2860	2860	0
10	20250117	211600	166281440	2860	2860	2860	2860	0
11	20250117	211500	166281440	2860	2860	2860	2860	0
12	20250117	211400	166281440	2860	2860	2860	2860	0
13	20250117	211300	166281440	2860	2860	2860	2860	0
14	20250117	211200	166281440	2860	2860	2860	2860	0
15	20250117	211100	166281440	2860	2860	2860	2860	0
16	20250117	211000	166281440	2860	2860	2860	2860	0
17	20250117	210900	166281440	2860	2860	2860	2860	0
18	20250117	210800	166281440	2860	2860	2860	2860	0
19	20250117	210700	166281440	2860	2860	2860	2860	0
20	20250117	210600	166281440	2860	2860	2860	2860	0
21	20250117	210500	166281440	2860	2860	2860	2860	0
22	20250117	210400	166281440	2860	2860	2860	2860	0
23	20250117	210300	166281440	2860	2860	2860	2860	0
24	20250117	210200	166281440	2860	2860	2860	2860	0
25	20250117	210100	166281440	2860	2860	2860	2860	0
26	20250117	210000	166281440	2860	2860	2860	2860	0
27	20250117	205900	166281440	2860	2860	2860	2860	0
28	20250117	205800	166281440	2860	2860	2860	2860	0
29	20250117	205700	166281440	2860	2860	2860	2860	0
30	20250117	205600	166281440	2860	2860	2860	2860	0
31	20250117	205500	166281440	2860	2860	2860	2860	0
32	20250117	205400	166281440	2860	2860	2860	2860	450
33	20250117	205300	166281440	2860	2860	2860	2860	0
34	20250117	205200	166281440	2860	2860	2860	2860	0
35	20250117	205100	166281440	2860	2860	2860	2860	0
36	20250117	205000	166281440	2860	2860	2860	2860	0
37	20250117	204900	166281440	2860	2860	2860	2860	0
38	20250117	204800	166281440	2860	2860	2860	2860	0
39	20250117	204700	166281440	2860	2860	2860	2860	0
40	20250117	204600	166281440	2860	2860	2860	2860	0
41	20250117	204500	166281440	2860	2860	2860	2860	0
42	20250117	204400	166281440	2860	2860	2860	2860	0
43	20250117	204300	166281440	2860	2860	2860	2860	0
44	20250117	204200	166281440	2860	2860	2860	2860	0
45	20250117	204100	166281440	2860	2860	2860	2860	0
46	20250117	204000	166281440	2860	2860	2860	2860	0
47	20250117	203900	166281440	2860	2860	2860	2860	0
48	20250117	203800	166281440	2860	2860	2860	2860	0
49	20250117	203700	166281440	2860	2860	2860	2860	0
50	20250117	203600	166281440	2860	2860	2860	2860	0
51	20250117	203500	166281440	2860	2860	2860	2860	0
52	20250117	203400	166281440	2860	2860	2860	2860	0
53	20250117	203300	166281440	2860	2860	2860	2860	0
54	20250117	203200	166281440	2860	2860	2860	2860	0
55	20250117	203100	166281440	2860	2860	2860	2860	0
56	20250117	203000	166281440	2860	2860	2860	2860	0
57	20250117	202900	166281440	2860	2860	2860	2860	0
58	20250117	202800	166281440	2860	2860	2860	2860	0
59	20250117	202700	166281440	2860	2860	2860	2860	0
60	20250117	202600	166281440	2860	2860	2860	2860	0
61	20250117	202500	166281440	2860	2860	2860	2860	0
62	20250117	202400	166281440	2860	2860	2860	2860	450
63	20250117	202300	166281440	2860	2860	2860	2860	0
64	20250117	202200	166281440	2860	2860	2860	2860	0
65	20250117	202100	166281440	2860	2860	2860	2860	0
66	20250117	202000	166281440	2860	2860	2860	2860	0
67	20250117	201900	166281440	2860	2860	2860	2860	0
68	20250117	201800	166281440	2860	2860	2860	2860	0
69	20250117	201700	166281440	2860	2860	2860	2860	0
70	20250117	201600	166281440	2860	2860	2860	2860	0
71	20250117	201500	166281440	2860	2860	2860	2860	0
72	20250117	201400	166281440	2860	2860	2860	2860	0
73	20250117	201300	166281440	2860	2860	2860	2860	0
74	20250117	201200	166281440	2860	2860	2860	2860	0
75	20250117	201100	166281440	2860	2860	2860	2860	0
76	20250117	201000	166281440	2860	2860	2860	2860	0
77	20250117	200900	166281440	2860	2860	2860	2860	0
78	20250117	200800	166281440	2860	2860	2860	2860	0
79	20250117	200700	166281440	2860	2860	2860	2860	0
80	20250117	200600	166281440	2860	2860	2860	2860	0
81	20250117	200500	166281440	2860	2860	2860	2860	0
82	20250117	200400	166281440	2860	2860	2860	2860	0
83	20250117	200300	166281440	2860	2860	2860	2860	0
84	20250117	200200	166281440	2860	2860	2860	2860	0
85	20250117	200100	166281440	2860	2860	2860	2860	0
86	20250117	200000	166281440	2860	2860	2860	2860	0
87	20250117	195900	166281440	2860	2860	2860	2860	0
88	20250117	195800	166281440	2860	2860	2860	2860	0
89	20250117	195700	166281440	2860	2860	2860	2860	0
90	20250117	195600	166281440	2860	2860	2860	2860	0
91	20250117	195500	166281440	2860	2860	2860	2860	0
92	20250117	195400	166281440	2860	2860	2860	2860	450
93	20250117	195300	166281440	2860	2860	2860	2860	0
94	20250117	195200	166281440	2860	2860	2860	2860	0
95	20250117	195100	166281440	2860	2860	2860	2860	0
96	20250117	195000	166281440	2860	2860	2860	2860	0
97	20250117	194900	166281440	2860	2860	2860	2860	0
98	20250117	194800	166281440	2860	2860	2860	2860	0
99	20250117	194700	166281440	2860	2860	2860	2860	0
100	20250117	194600	166281440	2860	2860	2860	2860	0
101	20250117	194500	166281440	2860	2860	2860	2860	0
102	20250117	194400	166281440	2860	2860	2860	2860	0
103	20250117	194300	166281440	2860	2860	2860	2860	0
104	20250117	194200	166281440	2860	2860	2860	2860	0
105	20250117	194100	166281440	2860	2860	2860	2860	0
106	20250117	194000	166281440	2860	2860	2860	2860	0
107	20250117	193900	166281440	2860	2860	2860	2860	0
108	20250117	193800	166281440	2860	2860	2860	2860	0
109	20250117	193700	166281440	2860	2860	2860	2860	0
110	20250117	193600	166281440	2860	2860	2860	2860	0
111	20250117	193500	166281440	2860	2860	2860	2860	0
112	20250117	193400	166281440	2860	2860	2860	2860	0
113	20250117	193300	166281440	2860	2860	2860	2860	0
114	20250117	193200	166281440	2860	2860	2860	2860	0
115	20250117	193100	166281440	2860	2860	2860	2860	0
116	20250117	193000	166281440	2860	2860	2860	2860	0
117	20250117	192900	166281440	2860	2860	2860	2860	0
118	20250117	192800	166281440	2860	2860	2860	2860	0
119	20250117	192700	166281440	2860	2860	2860	2860	0
120	20250117	192600	166281440	2860	2860	2860	2860	0
121	20250117	192500	166281440	2860	2860	2860	2860	0
122	20250117	192400	166281440	2860	2860	2860	2860	450
123	20250117	192300	166281440	2860	2860	2860	2860	0
124	20250117	192200	166281440	2860	2860	2860	2860	0
125	20250117	192100	166281440	2860	2860	2860	2860	0
126	20250117	192000	166281440	2860	2860	2860	2860	0
127	20250117	191900	166281440	2860	2860	2860	2860	0
128	20250117	191800	166281440	2860	2860	2860	2860	0
129	20250117	191700	166281440	2860	2860	2860	2860	0
130	20250117	191600	166281440	2860	2860	2860	2860	0
131	20250117	191500	166281440	2860	2860	2860	2860	0
132	20250117	191400	166281440	2860	2860	2860	2860	0
133	20250117	191300	166281440	2860	2860	2860	2860	0
134	20250117	191200	166281440	2860	2860	2860	2860	0
135	20250117	191100	166281440	2860	2860	2860	2860	0
136	20250117	191000	166281440	2860	2860	2860	2860	0
137	20250117	190900	166281440	2860	2860	2860	2860	0
138	20250117	190800	166281440	2860	2860	2860	2860	0
139	20250117	190700	166281440	2860	2860	2860	2860	0
140	20250117	190600	166281440	2860	2860	2860	2860	0
141	20250117	190500	166281440	2860	2860	2860	2860	0
142	20250117	190400	166281440	2860	2860	2860	2860	0
143	20250117	190300	166281440	2860	2860	2860	2860	0
144	20250117	190200	166281440	2860	2860	2860	2860	0
145	20250117	190100	166281440	2860	2860	2860	2860	0
146	20250117	190000	166281440	2860	2860	2860	2860	0
147	20250117	185900	166281440	2860	2860	2860	2860	0
148	20250117	185800	166281440	2860	2860	2860	2860	0
149	20250117	185700	166281440	2860	2860	2860	2860	0
150	20250117	185600	166281440	2860	2860	2860	2860	0
151	20250117	185500	166281440	2860	2860	2860	2860	0
152	20250117	185400	166281440	2860	2860	2860	2860	450
153	20250117	185300	166281440	2860	2860	2860	2860	0
154	20250117	185200	166281440	2860	2860	2860	2860	0
155	20250117	185100	166281440	2860	2860	2860	2860	0
156	20250117	185000	166281440	2860	2860	2860	2860	0
157	20250117	184900	166281440	2860	2860	2860	2860	0
158	20250117	184800	166281440	2860	2860	2860	2860	0
159	20250117	184700	166281440	2860	2860	2860	2860	0
160	20250117	184600	166281440	2860	2860	2860	2860	0
161	20250117	184500	166281440	2860	2860	2860	2860	0
162	20250117	184400	166281440	2860	2860	2860	2860	0
163	20250117	184300	166281440	2860	2860	2860	2860	0
164	20250117	184200	166281440	2860	2860	2860	2860	0
165	20250117	184100	166281440	2860	2860	2860	2860	0
166	20250117	184000	166281440	2860	2860	2860	2860	0
167	20250117	183900	166281440	2860	2860	2860	2860	0
168	20250117	183800	166281440	2860	2860	2860	2860	0
169	20250117	183700	166281440	2860	2860	2860	2860	0
170	20250117	183600	166281440	2860	2860	2860	2860	0
171	20250117	183500	166281440	2860	2860	2860	2860	0
172	20250117	183400	166281440	2860	2860	2860	2860	0
173	20250117	183300	166281440	2860	2860	2860	2860	0
174	20250117	183200	166281440	2860	2860	2860	2860	0
175	20250117	183100	166281440	2860	2860	2860	2860	0
176	20250117	183000	166281440	2860	2860	2860	2860	0
177	20250117	182900	166281440	2860	2860	2860	2860	0
178	20250117	182800	166281440	2860	2860	2860	2860	0
179	20250117	182700	166281440	2860	2860	2860	2860	0
180	20250117	182600	166281440	2860	2860	2860	2860	0
181	20250117	182500	166281440	2860	2860	2860	2860	0
182	20250117	182400	166281440	2860	2860	2860	2860	450
183	20250117	182300	166281440	2860	2860	2860	2860	0
184	20250117	182200	166281440	2860	2860	2860	2860	0
185	20250117	182100	166281440	2860	2860	2860	2860	0
186	20250117	182000	166281440	2860	2860	2860	2860	0
187	20250117	181900	166281440	2860	2860	2860	2860	0
188	20250117	181800	166281440	2860	2860	2860	2860	0
189	20250117	181700	166281440	2860	2860	2860	2860	0
190	20250117	181600	166281440	2860	2860	2860	2860	0
191	20250117	181500	166281440	2860	2860	2860	2860	0
192	20250117	181400	166281440	2860	2860	2860	2860	0
193	20250117	181300	166281440	2860	2860	2860	2860	0
194	20250117	181200	166281440	2860	2860	2860	2860	0
195	20250117	181100	166281440	2860	2860	2860	2860	0
196	20250117	181000	166281440	2860	2860	2860	2860	0
197	20250117	180900	166281440	2860	2860	2860	2860	0
198	20250117	180800	166281440	2860	2860	2860	2860	0
199	20250117	180700	166281440	2860	2860	2860	2860	0
200	20250117	180600	166281440	2860	2860	2860	2860	0
201	20250117	180500	166281440	2860	2860	2860	2860	0
202	20250117	180400	166281440	2860	2860	2860	2860	0
203	20250117	180300	166281440	2860	2860	2860	2860	0
204	20250117	180200	166281440	2860	2860	2860	2860	0
205	20250117	180100	166281440	2860	2860	2860	2860	0
206	20250117	180000	166281440	2860	2860	2860	2860	0
207	20250117	175900	166281440	2860	2860	2860	2860	0
208	20250117	175800	166281440	2860	2860	2860	2860	0
209	20250117	175700	166281440	2860	2860	2860	2860	0
210	20250117	175600	166281440	2860	2860	2860	2860	0
211	20250117	175500	166281440	2860	2860	2860	2860	0
212	20250117	175400	166281440	2860	2860	2860	2860	450
213	20250117	175300	166281440	2860	2860	2860	2860	0
214	20250117	175200	166281440	2860	2860	2860	2860	0
215	20250117	175100	166281440	2860	2860	2860	2860	0
216	20250117	175000	166281440	2860	2860	2860	2860	0
217	20250117	174900	166281440	2860	2860	2860	2860	0
218	20250117	174800	166281440	2860	2860	2860	2860	0
219	20250117	174700	166281440	2860	2860	2860	2860	0
220	20250117	174600	166281440	2860	2860	2860	2860	0
221	20250117	174500	166281440	2860	2860	2860	2860	0
222	20250117	174400	166281440	2860	2860	2860	2860	0
223	20250117	174300	166281440	2860	2860	2860	2860	0
224	20250117	174200	166281440	2860	2860	2860	2860	0
225	20250117	174100	166281440	2860	2860	2860	2860	0
226	20250117	174000	166281440	2860	2860	2860	2860	0
227	20250117	173900	166281440	2860	2860	2860	2860	0
228	20250117	173800	166281440	2860	2860	2860	2860	0
229	20250117	173700	166281440	2860	2860	2860	2860	0
230	20250117	173600	166281440	2860	2860	2860	2860	0
231	20250117	173500	166281440	2860	2860	2860	2860	0
232	20250117	173400	166281440	2860	2860	2860	2860	0
233	20250117	173300	166281440	2860	2860	2860	2860	0
234	20250117	173200	166281440	2860	2860	2860	2860	0
235	20250117	173100	166281440	2860	2860	2860	2860	0
236	20250117	173000	166281440	2860	2860	2860	2860	0
237	20250117	172900	166281440	2860	2860	2860	2860	0
238	20250117	172800	166281440	2860	2860	2860	2860	0
239	20250117	172700	166281440	2860	2860	2860	2860	0
240	20250117	172600	166281440	2860	2860	2860	2860	0
241	20250117	172500	166281440	2860	2860	2860	2860	0
242	20250117	172400	166281440	2860	2860	2860	2860	450
243	20250117	172300	166281440	2860	2860	2860	2860	0
244	20250117	172200	166281440	2860	2860	2860	2860	0
245	20250117	172100	166281440	2860	2860	2860	2860	0
246	20250117	172000	166281440	2860	2860	2860	2860	0
247	20250117	171900	166281440	2860	2860	2860	2860	0
248	20250117	171800	166281440	2860	2860	2860	2860	0
249	20250117	171700	166281440	2860	2860	2860	2860	0
250	20250117	171600	166281440	2860	2860	2860	2860	0
251	20250117	171500	166281440	2860	2860	2860	2860	0
252	20250117	171400	166281440	2860	2860	2860	2860	0
253	20250117	171300	166281440	2860	2860	2860	2860	0
254	20250117	171200	166281440	2860	2860	2860	2860	0
255	20250117	171100	166281440	2860	2860	2860	2860	0
256	20250117	171000	166281440	2860	2860	2860	2860	0
257	20250117	170900	166281440	2860	2860	2860	2860	0
258	20250117	170800	166281440	2860	2860	2860	2860	0
259	20250117	170700	166281440	2860	2860	2860	2860	0
260	20250117	170600	166281440	2860	2860	2860	2860	0
261	20250117	170500	166281440	2860	2860	2860	2860	0
262	20250117	170400	166281440	2860	2860	2860	2860	0
263	20250117	170300	166281440	2860	2860	2860	2860	0
264	20250117	170200	166281440	2860	2860	2860	2860	0
265	20250117	170100	166281440	2860	2860	2860	2860	0
266	20250117	170000	166281440	2860	2860	2860	2860	0
267	20250117	165900	166281440	2860	2860	2860	2860	0
268	20250117	165800	166281440	2860	2860	2860	2860	0
269	20250117	165700	166281440	2860	2860	2860	2860	0
270	20250117	165600	166281440	2860	2860	2860	2860	0
271	20250117	165500	166281440	2860	2860	2860	2860	0
272	20250117	165400	166281440	2860	2860	2860	2860	450
273	20250117	165300	166281440	2860	2860	2860	2860	0
274	20250117	165200	166281440	2860	2860	2860	2860	0
275	20250117	165100	166281440	2860	2860	2860	2860	0
276	20250117	165000	166281440	2860	2860	2860	2860	0
277	20250117	164900	166281440	2860	2860	2860	2860	0
278	20250117	164800	166281440	2860	2860	2860	2860	0
279	20250117	164700	166281440	2860	2860	2860	2860	0
280	20250117	164600	166281440	2860	2860	2860	2860	0
281	20250117	164500	166281440	2860	2860	2860	2860	0
282	20250117	164400	166281440	2860	2860	2860	2860	0
283	20250117	164300	166281440	2860	2860	2860	2860	0
284	20250117	164200	166281440	2860	2860	2860	2860	0
285	20250117	164100	166281440	2860	2860	2860	2860	0
286	20250117	164000	166281440	2860	2860	2860	2860	0
287	20250117	163900	166281440	2860	2860	2860	2860	0
288	20250117	163800	166281440	2860	2860	2860	2860	0
289	20250117	163700	166281440	2860	2860	2860	2860	0
290	20250117	163600	166281440	2860	2860	2860	2860	0
291	20250117	163500	166281440	2860	2860	2860	2860	0
292	20250117	163400	166281440	2860	2860	2860	2860	0
293	20250117	163300	166281440	2860	2860	2860	2860	0
294	20250117	163200	166281440	2860	2860	2860	2860	0
295	20250117	163100	166281440	2860	2860	2860	2860	0
296	20250117	163000	166281440	2860	2860	2860	2860	0
297	20250117	162900	166281440	2860	2860	2860	2860	0
298	20250117	162800	166281440	2860	2860	2860	2860	0
299	20250117	162700	166281440	2860	2860	2860	2860	0
300	20250117	162600	166281440	2860	2860	2860	2860	0
301	20250117	162500	166281440	2860	2860	2860	2860	0
302	20250117	162400	166281440	2860	2860	2860	2860	450
303	20250117	162300	166281440	2860	2860	2860	2860	0
304	20250117	162200	166281440	2860	2860	2860	2860	0
305	20250117	162100	166281440	2860	2860	2860	2860	0
306	20250117	162000	166281440	2860	2860	2860	2860	0
307	20250117	161900	166281440	2860	2860	2860	2860	0
308	20250117	161800	166281440	2860	2860	2860	2860	0
309	20250117	161700	166281440	2860	2860	2860	2860	0
310	20250117	161600	166281440	2860	2860	2860	2860	0
311	20250117	161500	166281440	2860	2860	2860	2860	0
312	20250117	161400	166281440	2860	2860	2860	2860	0
313	20250117	161300	166281440	2860	2860	2860	2860	0
314	20250117	161200	166281440	2860	2860	2860	2860	0
315	20250117	161100	166281440	2860	2860	2860	2860	0
316	20250117	161000	166281440	2860	2860	2860	2860	0
317	20250117	160900	166281440	2860	2860	2860	2860	0
318	20250117	160800	166281440	2860	2860	2860	2860	0
319	20250117	160700	166281440	2860	2860	2860	2860	0
320	20250117	160600	166281440	2860	2860	2860	2860	0
321	20250117	160500	166281440	2860	2860	2860	2860	0
322	20250117	160400	166281440	2860	2860	2860	2860	0
323	20250117	160300	166281440	2860	2860	2860	2860	0
324	20250117	160200	166281440	2860	2860	2860	2860	0
325	20250117	160100	166281440	2860	2860	2860	2860	0
326	20250117	160000	166281440	2860	2860	2860	2860	0
327	20250117	155900	166281440	2860	2860	2860	2860	0
328	20250117	155800	166281440	2860	2860	2860	2860	0
329	20250117	155700	166281440	2860	2860	2860	2860	0
330	20250117	155600	166281440	2860	2860	2860	2860	0
331	20250117	155500	166281440	2860	2860	2860	2860	0
332	20250117	155400	166281440	2860	2860	2860	2860	450
333	20250117	155300	166281440	2860	2860	2860	2860	0
334	20250117	155200	166281440	2860	2860	2860	2860	0
335	20250117	155100	166281440	2860	2860	2860	2860	0
336	20250117	155000	166281440	2860	2860	2860	2860	0
337	20250117	154900	166281440	2860	2860	2860	2860	0
338	20250117	154800	166281440	2860	2860	2860	2860	0
339	20250117	154700	166281440	2860	2860	2860	2860	0
340	20250117	154600	166281440	2860	2860	2860	2860	0
341	20250117	154500	166281440	2860	2860	2860	2860	0
342	20250117	154400	166281440	2860	2860	2860	2860	0
343	20250117	154300	166281440	2860	2860	2860	2860	0
344	20250117	154200	166281440	2860	2860	2860	2860	0
345	20250117	154100	166281440	2860	2860	2860	2860	0
346	20250117	154000	166281440	2860	2860	2860	2860	0
347	20250117	153900	166281440	2860	2860	2860	2860	0
348	20250117	153800	166281440	2860	2860	2860	2860	0
349	20250117	153700	166281440	2860	2860	2860	2860	0
350	20250117	153600	166281440	2860	2860	2860	2860	0
351	20250117	153500	166281440	2860	2860	2860	2860	0
352	20250117	153400	166281440	2860	2860	2860	2860	0
353	20250117	153300	166281440	2860	2860	2860	2860	0
354	20250117	153200	166281440	2860	2860	2860	2860	0
355	20250117	153100	166281440	2860	2860	2860	2860	0
356	20250117	153000	166281440	2860	2860	2860	2860	450
357	20250117	152900	164994440	2860	2860	2860	2860	0
358	20250117	152800	164994440	2860	2860	2860	2860	0
359	20250117	152700	164994440	2860	2860	2860	2860	0
360	20250117	152600	164994440	2860	2860	2860	2860	0
361	20250117	152500	164994440	2860	2860	2860	2860	0
362	20250117	152400	164994440	2860	2860	2860	2860	0
363	20250117	152300	164994440	2860	2860	2860	2860	0
364	20250117	152200	164994440	2860	2860	2860	2860	0
365	20250117	152100	164994440	2860	2860	2860	2860	0
366	20250117	152000	164994440	2860	2860	2860	2860	0
367	20250117	151900	164994440	2860	2845	2860	2845	114
368	20250117	151800	164669780	2860	2860	2860	2860	0
369	20250117	151700	164669780	2860	2860	2860	2860	1
370	20250117	151600	164666920	2845	2845	2845	2845	0
371	20250117	151500	164666920	2845	2845	2845	2845	0
372	20250117	151400	164666920	2845	2845	2845	2845	0
373	20250117	151300	164666920	2845	2845	2845	2845	400
374	20250117	151200	163528920	2850	2850	2850	2850	0
375	20250117	151100	163528920	2850	2850	2850	2850	3232
376	20250117	151000	154317720	2855	2855	2855	2855	0
377	20250117	150900	154317720	2855	2855	2855	2855	50
378	20250117	150800	154174970	2850	2850	2850	2850	232
379	20250117	150700	153513770	2855	2855	2855	2855	12
380	20250117	150600	153479510	2860	2860	2860	2860	0
381	20250117	150500	153479510	2860	2860	2860	2860	0
382	20250117	150400	153479510	2860	2860	2860	2860	0
383	20250117	150300	153479510	2860	2860	2860	2860	0
384	20250117	150200	153479510	2860	2860	2860	2860	0
385	20250117	150100	153479510	2860	2860	2860	2860	0
386	20250117	150000	153479510	2860	2860	2860	2860	2
387	20250117	145900	153473790	2855	2855	2855	2855	0
388	20250117	145800	153473790	2855	2855	2855	2855	856
389	20250117	145700	151029910	2855	2855	2855	2855	3
390	20250117	145600	151021345	2860	2860	2860	2860	0
391	20250117	145500	151021345	2860	2860	2860	2860	65
392	20250117	145400	150835445	2855	2855	2855	2855	0
393	20250117	145300	150835445	2855	2855	2855	2855	1000
394	20250117	145200	147980445	2860	2860	2860	2860	0
395	20250117	145100	147980445	2860	2860	2860	2860	0
396	20250117	145000	147980445	2860	2860	2860	2860	41
397	20250117	144900	147863185	2860	2860	2860	2860	3725
398	20250117	144800	137209685	2860	2860	2860	2860	0
399	20250117	144700	137209685	2860	2860	2860	2860	0
400	20250117	144600	137209685	2860	2860	2860	2860	171
401	20250117	144500	136720625	2860	2860	2860	2860	0
402	20250117	144400	136720625	2860	2860	2860	2860	726
403	20250117	144300	134644265	2870	2870	2870	2870	0
404	20250117	144200	134644265	2870	2870	2870	2870	0
405	20250117	144100	134644265	2870	2870	2870	2870	0
406	20250117	144000	134644265	2870	2870	2870	2870	0
407	20250117	143900	134644265	2870	2870	2870	2870	0
408	20250117	143800	134644265	2870	2870	2870	2870	0
409	20250117	143700	134644265	2870	2870	2870	2870	0
410	20250117	143600	134644265	2870	2870	2870	2870	0
411	20250117	143500	134644265	2870	2870	2870	2870	0
412	20250117	143400	134644265	2870	2870	2870	2870	0
413	20250117	143300	134644265	2870	2870	2870	2870	0
414	20250117	143200	134644265	2870	2870	2870	2870	0
415	20250117	143100	134644265	2870	2870	2870	2870	0
416	20250117	143000	134644265	2870	2870	2870	2870	0
417	20250117	142900	134644265	2870	2870	2870	2870	0
418	20250117	142800	134644265	2870	2870	2870	2870	100
419	20250117	142700	134357265	2870	2870	2870	2870	0
420	20250117	142600	134357265	2870	2870	2870	2870	0
421	20250117	142500	134357265	2870	2870	2870	2870	0
422	20250117	142400	134357265	2870	2870	2870	2870	10
423	20250117	142300	134328565	2870	2870	2870	2870	0
424	20250117	142200	134328565	2870	2860	2870	2860	2287
425	20250117	142100	127787735	2865	2865	2865	2865	0
426	20250117	142000	127787735	2865	2865	2865	2865	4
427	20250117	141900	127776275	2870	2870	2870	2870	0
428	20250117	141800	127776275	2870	2870	2870	2870	0
429	20250117	141700	127776275	2870	2870	2870	2870	0
430	20250117	141600	127776275	2870	2870	2870	2870	0
431	20250117	141500	127776275	2870	2870	2870	2870	0
432	20250117	141400	127776275	2870	2870	2870	2870	421
433	20250117	141300	126568005	2875	2875	2875	2875	0
434	20250117	141200	126568005	2875	2875	2875	2875	0
435	20250117	141100	126568005	2875	2870	2875	2870	677
436	20250117	141000	124625010	2870	2870	2870	2870	130
437	20250117	140900	124251910	2870	2870	2870	2870	197
438	20250117	140800	123686520	2870	2870	2870	2870	132
439	20250117	140700	123307680	2870	2870	2870	2870	153
440	20250117	140600	122868570	2870	2870	2870	2870	1106
441	20250117	140500	119694350	2870	2865	2870	2865	854
442	20250117	140400	117247635	2870	2870	2875	2865	2027
443	20250117	140300	111430465	2880	2880	2880	2880	0
444	20250117	140200	111430465	2880	2880	2880	2880	0
445	20250117	140100	111430465	2880	2880	2880	2880	0
446	20250117	140000	111430465	2880	2880	2880	2880	1
447	20250117	135900	111427585	2875	2885	2885	2875	82
448	20250117	135800	111191315	2885	2885	2885	2880	988
449	20250117	135700	108341035	2885	2885	2885	2885	50
450	20250117	135600	108196785	2875	2875	2875	2875	0
451	20250117	135500	108196785	2875	2875	2875	2875	0
452	20250117	135400	108196785	2875	2885	2885	2875	30
453	20250117	135300	108110385	2885	2885	2885	2885	0
454	20250117	135200	108110385	2885	2885	2885	2885	0
455	20250117	135100	108110385	2885	2885	2885	2885	0
456	20250117	135000	108110385	2885	2885	2885	2885	0
457	20250117	134900	108110385	2885	2885	2885	2885	0
458	20250117	134800	108110385	2885	2885	2885	2885	0
459	20250117	134700	108110385	2885	2875	2885	2875	3
460	20250117	134600	108101750	2875	2875	2875	2875	0
461	20250117	134500	108101750	2875	2875	2875	2875	45
462	20250117	134400	107972375	2875	2875	2875	2875	0
463	20250117	134300	107972375	2875	2875	2875	2875	345
464	20250117	134200	106980500	2875	2875	2875	2875	1
465	20250117	134100	106977625	2870	2870	2870	2870	435
466	20250117	134000	105729175	2870	2870	2870	2870	0
467	20250117	133900	105729175	2870	2870	2870	2870	0
468	20250117	133800	105729175	2870	2870	2870	2870	0
469	20250117	133700	105729175	2870	2870	2870	2870	0
470	20250117	133600	105729175	2870	2870	2870	2870	0
471	20250117	133500	105729175	2870	2870	2870	2870	0
472	20250117	133400	105729175	2870	2870	2870	2870	35
473	20250117	133300	105628725	2870	2870	2870	2870	0
474	20250117	133200	105628725	2870	2870	2870	2870	0
475	20250117	133100	105628725	2870	2870	2870	2870	0
476	20250117	133000	105628725	2870	2870	2870	2870	0
477	20250117	132900	105628725	2870	2870	2870	2870	0
478	20250117	132800	105628725	2870	2870	2870	2870	0
479	20250117	132700	105628725	2870	2870	2870	2870	0
480	20250117	132600	105628725	2870	2870	2870	2870	0
481	20250117	132500	105628725	2870	2870	2870	2870	0
482	20250117	132400	105628725	2870	2870	2870	2870	0
483	20250117	132300	105628725	2870	2870	2870	2870	0
484	20250117	132200	105628725	2870	2870	2870	2870	0
485	20250117	132100	105628725	2870	2870	2870	2870	0
486	20250117	132000	105628725	2870	2870	2870	2870	0
487	20250117	131900	105628725	2870	2870	2870	2870	0
488	20250117	131800	105628725	2870	2870	2870	2870	0
489	20250117	131700	105628725	2870	2870	2870	2870	1
490	20250117	131600	105625855	2875	2875	2875	2875	0
491	20250117	131500	105625855	2875	2875	2875	2875	0
492	20250117	131400	105625855	2875	2875	2875	2875	0
493	20250117	131300	105625855	2875	2875	2875	2875	55
494	20250117	131200	105467730	2875	2875	2875	2875	0
495	20250117	131100	105467730	2875	2875	2875	2875	0
496	20250117	131000	105467730	2875	2875	2875	2875	0
497	20250117	130900	105467730	2875	2875	2875	2875	0
498	20250117	130800	105467730	2875	2875	2875	2875	1
499	20250117	130700	105464855	2870	2870	2870	2870	360
500	20250117	130600	104431655	2870	2875	2875	2870	156
501	20250117	130500	103983930	2870	2870	2870	2870	240
502	20250117	130400	103295130	2875	2860	2875	2860	1983
503	20250117	130300	97622775	2860	2860	2860	2860	124
504	20250117	130200	97268135	2865	2865	2865	2865	0
505	20250117	130100	97268135	2865	2865	2865	2865	0
506	20250117	130000	97268135	2865	2865	2865	2865	0
507	20250117	125900	97268135	2865	2865	2865	2865	0
508	20250117	125800	97268135	2865	2865	2865	2865	0
509	20250117	125700	97268135	2865	2865	2865	2865	0
510	20250117	125600	97268135	2865	2865	2865	2865	0
511	20250117	125500	97268135	2865	2865	2865	2865	0
512	20250117	125400	97268135	2865	2865	2865	2865	0
513	20250117	125300	97268135	2865	2865	2865	2865	0
514	20250117	125200	97268135	2865	2865	2865	2865	0
515	20250117	125100	97268135	2865	2865	2865	2865	0
516	20250117	125000	97268135	2865	2860	2865	2860	615
517	20250117	124900	95509230	2865	2865	2865	2865	0
518	20250117	124800	95509230	2865	2865	2865	2865	0
519	20250117	124700	95509230	2865	2865	2865	2865	0
520	20250117	124600	95509230	2865	2865	2865	2865	0
521	20250117	124500	95509230	2865	2865	2865	2865	1
522	20250117	124400	95506365	2850	2855	2855	2850	1800
523	20250117	124300	90376310	2855	2855	2855	2855	1
524	20250117	124200	90373455	2865	2865	2865	2865	0
525	20250117	124100	90373455	2865	2865	2865	2865	130
526	20250117	124000	90001005	2865	2865	2865	2865	1
527	20250117	123900	89998140	2855	2855	2855	2855	0
528	20250117	123800	89998140	2855	2855	2855	2855	8
529	20250117	123700	89975300	2855	2855	2855	2855	0
530	20250117	123600	89975300	2855	2855	2855	2850	872
531	20250117	123500	87485745	2855	2855	2855	2855	0
532	20250117	123400	87485745	2855	2855	2855	2855	0
533	20250117	123300	87485745	2855	2855	2855	2855	0
534	20250117	123200	87485745	2855	2855	2855	2855	0
535	20250117	123100	87485745	2855	2855	2855	2855	0
536	20250117	123000	87485745	2855	2855	2855	2855	0
537	20250117	122900	87485745	2855	2855	2855	2855	0
538	20250117	122800	87485745	2855	2855	2855	2855	0
539	20250117	122700	87485745	2855	2855	2855	2855	0
540	20250117	122600	87485745	2855	2855	2855	2855	0
541	20250117	122500	87485745	2855	2855	2855	2855	0
542	20250117	122400	87485745	2855	2855	2855	2855	0
543	20250117	122300	87485745	2855	2855	2855	2855	0
544	20250117	122200	87485745	2855	2855	2855	2855	0
545	20250117	122100	87485745	2855	2855	2855	2855	0
546	20250117	122000	87485745	2855	2855	2855	2855	0
547	20250117	121900	87485745	2855	2855	2855	2855	0
548	20250117	121800	87485745	2855	2855	2855	2855	0
549	20250117	121700	87485745	2855	2855	2855	2855	1
550	20250117	121600	87482890	2850	2850	2850	2850	275
551	20250117	121500	86699140	2850	2850	2850	2850	0
552	20250117	121400	86699140	2850	2850	2850	2850	0
553	20250117	121300	86699140	2850	2850	2850	2850	0
554	20250117	121200	86699140	2850	2850	2850	2850	0
555	20250117	121100	86699140	2850	2850	2850	2850	0
556	20250117	121000	86699140	2850	2850	2850	2850	0
557	20250117	120900	86699140	2850	2850	2850	2850	0
558	20250117	120800	86699140	2850	2850	2850	2850	65
559	20250117	120700	86513890	2855	2855	2855	2855	0
560	20250117	120600	86513890	2855	2855	2855	2855	1
561	20250117	120500	86511035	2845	2845	2845	2845	0
562	20250117	120400	86511035	2845	2845	2845	2845	0
563	20250117	120300	86511035	2845	2845	2845	2845	0
564	20250117	120200	86511035	2845	2845	2845	2845	0
565	20250117	120100	86511035	2845	2845	2845	2845	0
566	20250117	120000	86511035	2845	2845	2845	2845	0
567	20250117	115900	86511035	2845	2845	2845	2845	0
568	20250117	115800	86511035	2845	2845	2845	2845	0
569	20250117	115700	86511035	2845	2845	2845	2845	0
570	20250117	115600	86511035	2845	2845	2845	2845	10
571	20250117	115500	86482585	2845	2845	2845	2845	1
572	20250117	115400	86479740	2845	2845	2845	2845	70
573	20250117	115300	86280590	2855	2855	2855	2855	1
574	20250117	115200	86277735	2850	2850	2850	2850	15
575	20250117	115100	86234985	2850	2850	2850	2850	0
576	20250117	115000	86234985	2850	2850	2850	2850	10
577	20250117	114900	86206485	2850	2850	2850	2850	10
578	20250117	114800	86177985	2850	2855	2855	2850	25
579	20250117	114700	86106730	2850	2850	2850	2850	0
580	20250117	114600	86106730	2850	2850	2850	2850	0
581	20250117	114500	86106730	2850	2850	2850	2850	0
582	20250117	114400	86106730	2850	2850	2850	2850	0
583	20250117	114300	86106730	2850	2850	2850	2850	0
584	20250117	114200	86106730	2850	2850	2850	2850	0
585	20250117	114100	86106730	2850	2850	2850	2850	0
586	20250117	114000	86106730	2850	2850	2850	2850	0
587	20250117	113900	86106730	2850	2850	2850	2850	0
588	20250117	113800	86106730	2850	2850	2850	2850	0
589	20250117	113700	86106730	2850	2850	2850	2850	0
590	20250117	113600	86106730	2850	2850	2850	2850	0
591	20250117	113500	86106730	2850	2850	2850	2850	0
592	20250117	113400	86106730	2850	2850	2850	2850	0
593	20250117	113300	86106730	2850	2850	2850	2850	0
594	20250117	113200	86106730	2850	2850	2850	2850	18
595	20250117	113100	86055430	2850	2850	2850	2850	2
596	20250117	113000	86049730	2850	2850	2850	2850	1
597	20250117	112900	86046880	2845	2845	2845	2845	50
598	20250117	112800	85904630	2845	2845	2845	2845	5
599	20250117	112700	85890405	2855	2855	2855	2855	0
600	20250117	112600	85890405	2855	2855	2855	2855	0
601	20250117	112500	85890405	2855	2855	2855	2855	0
602	20250117	112400	85890405	2855	2845	2855	2840	3169
603	20250117	112300	76888980	2845	2845	2845	2845	58
604	20250117	112200	76723970	2855	2855	2855	2855	5
605	20250117	112100	76709695	2860	2860	2860	2860	0
606	20250117	112000	76709695	2860	2860	2860	2860	0
607	20250117	111900	76709695	2860	2855	2860	2845	1035
608	20250117	111800	73753460	2845	2845	2845	2845	1078
609	20250117	111700	70686550	2840	2845	2845	2840	1792
610	20250117	111600	65592755	2845	2845	2845	2845	0
611	20250117	111500	65592755	2845	2850	2850	2845	140
612	20250117	111400	65194255	2855	2855	2855	2855	0
613	20250117	111300	65194255	2855	2860	2860	2855	41
614	20250117	111200	65077105	2860	2860	2860	2860	1
615	20250117	111100	65074245	2860	2860	2860	2860	1
616	20250117	111000	65071385	2865	2865	2865	2865	20
617	20250117	110900	65014085	2865	2865	2865	2865	0
618	20250117	110800	65014085	2865	2855	2865	2855	28
619	20250117	110700	64934045	2855	2845	2855	2845	70
620	20250117	110600	64734795	2860	2860	2860	2860	0
621	20250117	110500	64734795	2860	2860	2860	2860	406
622	20250117	110400	63573635	2865	2865	2865	2865	0
623	20250117	110300	63573635	2865	2865	2865	2865	0
624	20250117	110200	63573635	2865	2865	2865	2865	0
625	20250117	110100	63573635	2865	2865	2865	2865	0
626	20250117	110000	63573635	2865	2865	2865	2865	0
627	20250117	105900	63573635	2865	2865	2865	2865	5
628	20250117	105800	63559310	2870	2870	2870	2870	0
629	20250117	105700	63559310	2870	2865	2890	2865	515
630	20250117	105600	62071685	2860	2860	2860	2860	0
631	20250117	105500	62071685	2860	2850	2865	2850	1071
632	20250117	105400	59004235	2850	2850	2850	2850	0
633	20250117	105300	59004235	2850	2850	2850	2850	1
634	20250117	105200	59001385	2850	2850	2850	2850	20
635	20250117	105100	58944385	2850	2855	2855	2850	40
636	20250117	105000	58830285	2855	2855	2855	2855	0
637	20250117	104900	58830285	2855	2845	2855	2845	2
638	20250117	104800	58824585	2840	2835	2840	2835	803
639	20250117	104700	56544335	2835	2835	2835	2835	123
640	20250117	104600	56195630	2825	2830	2835	2825	500
641	20250117	104500	54780370	2830	2830	2830	2830	80
642	20250117	104400	54553970	2830	2830	2830	2830	2
643	20250117	104300	54548310	2815	2815	2815	2815	0
644	20250117	104200	54548310	2815	2820	2820	2815	60
645	20250117	104100	54379400	2810	2810	2810	2810	0
646	20250117	104000	54379400	2810	2825	2825	2810	883
647	20250117	103900	51890175	2825	2825	2825	2825	1254
648	20250117	103800	48347625	2830	2830	2830	2830	159
649	20250117	103700	47897655	2835	2835	2835	2835	1
650	20250117	103600	47894820	2825	2825	2825	2825	0
651	20250117	103500	47894820	2825	2825	2825	2825	0
652	20250117	103400	47894820	2825	2825	2825	2825	0
653	20250117	103300	47894820	2825	2825	2825	2825	35
654	20250117	103200	47795945	2825	2830	2830	2825	109
655	20250117	103100	47487900	2830	2830	2830	2830	0
656	20250117	103000	47487900	2830	2830	2830	2830	901
657	20250117	102900	44938070	2840	2840	2840	2840	3
658	20250117	102800	44929550	2830	2835	2835	2830	57
659	20250117	102700	44768190	2840	2840	2840	2840	2
660	20250117	102600	44762510	2835	2850	2850	2835	1916
661	20250117	102500	39317430	2860	2860	2860	2860	0
662	20250117	102400	39317430	2860	2850	2860	2850	13
663	20250117	102300	39280350	2865	2865	2865	2865	0
664	20250117	102200	39280350	2865	2865	2865	2865	0
665	20250117	102100	39280350	2865	2860	2865	2860	26
666	20250117	102000	39205960	2865	2860	2865	2850	5901
667	20250117	101900	22356910	2865	2865	2865	2865	1
668	20250117	101800	22354045	2865	2865	2865	2865	0
669	20250117	101700	22354045	2865	2865	2865	2865	1
670	20250117	101600	22351180	2875	2870	2875	2865	264
671	20250117	101500	21594550	2880	2880	2880	2880	3
672	20250117	101400	21585910	2880	2880	2880	2880	0
673	20250117	101300	21585910	2880	2880	2880	2880	0
674	20250117	101200	21585910	2880	2880	2880	2880	0
675	20250117	101100	21585910	2880	2880	2880	2880	0
676	20250117	101000	21585910	2880	2880	2880	2880	0
677	20250117	100900	21585910	2880	2880	2880	2880	0
678	20250117	100800	21585910	2880	2875	2880	2875	2
679	20250117	100700	21580155	2875	2875	2875	2875	1
680	20250117	100600	21577280	2870	2870	2870	2870	50
681	20250117	100500	21433780	2875	2875	2875	2875	0
682	20250117	100400	21433780	2875	2875	2875	2875	6
683	20250117	100300	21416530	2875	2875	2875	2875	123
684	20250117	100200	21062905	2880	2880	2880	2880	0
685	20250117	100100	21062905	2880	2880	2880	2880	0
686	20250117	100000	21062905	2880	2875	2880	2875	2
687	20250117	095900	21057150	2875	2875	2875	2875	0
688	20250117	095800	21057150	2875	2875	2875	2875	343
689	20250117	095700	20071025	2875	2875	2875	2875	499
690	20250117	095600	18636400	2875	2875	2875	2875	0
691	20250117	095500	18636400	2875	2875	2875	2875	0
692	20250117	095400	18636400	2875	2875	2875	2875	0
693	20250117	095300	18636400	2875	2870	2875	2870	52
694	20250117	095200	18486975	2870	2870	2870	2870	0
695	20250117	095100	18486975	2870	2870	2870	2870	0
696	20250117	095000	18486975	2870	2865	2870	2865	239
697	20250117	094900	17802235	2865	2865	2865	2865	0
698	20250117	094800	17802235	2865	2865	2865	2865	10
699	20250117	094700	17773585	2865	2870	2870	2865	500
700	20250117	094600	16340495	2890	2870	2890	2870	23
701	20250117	094500	16274325	2885	2885	2885	2885	0
702	20250117	094400	16274325	2885	2885	2885	2885	3
703	20250117	094300	16265670	2885	2875	2885	2875	6
704	20250117	094200	16248410	2880	2885	2885	2880	30
705	20250117	094100	16161910	2905	2895	2905	2895	100
706	20250117	094000	15871785	2905	2905	2905	2905	0
707	20250117	093900	15871785	2905	2900	2905	2890	59
708	20250117	093800	15700480	2905	2890	2905	2890	15
709	20250117	093700	15656930	2880	2880	2880	2880	0
710	20250117	093600	15656930	2880	2880	2880	2880	0
711	20250117	093500	15656930	2880	2880	2880	2880	1
712	20250117	093400	15654050	2885	2885	2885	2885	49
713	20250117	093300	15512685	2885	2885	2885	2885	38
714	20250117	093200	15403055	2875	2870	2890	2870	501
715	20250117	093100	13955580	2860	2860	2860	2860	0
716	20250117	093000	13955580	2860	2860	2860	2860	250
717	20250117	092900	13240580	2860	2860	2860	2860	0
718	20250117	092800	13240580	2860	2860	2860	2860	133
719	20250117	092700	12860200	2880	2865	2880	2865	3
720	20250117	092600	12851580	2880	2880	2880	2880	0
721	20250117	092500	12851580	2880	2880	2880	2880	3
722	20250117	092400	12842940	2855	2860	2860	2855	60
723	20250117	092300	12671530	2860	2860	2860	2860	0
724	20250117	092200	12671530	2860	2860	2860	2860	6
725	20250117	092100	12654370	2865	2870	2870	2865	324
726	20250117	092000	11725730	2860	2860	2860	2860	0
727	20250117	091900	11725730	2860	2860	2860	2860	0
728	20250117	091800	11725730	2860	2885	2885	2855	1235
729	20250117	091700	8197415	2885	2885	2885	2885	0
730	20250117	091600	8197415	2885	2865	2885	2865	153
731	20250117	091500	7759050	2875	2865	2875	2865	328
732	20250117	091400	6816330	2865	2865	2865	2865	0
733	20250117	091300	6816330	2865	2885	2885	2865	401
734	20250117	091200	5666940	2870	2870	2870	2870	0
735	20250117	091100	5666940	2870	2880	2880	2870	572
736	20250117	091000	4024425	2895	2895	2895	2895	100
737	20250117	090900	3734925	2895	2895	2895	2895	0
738	20250117	090800	3734925	2895	2895	2895	2895	2
739	20250117	090700	3729135	2895	2895	2895	2895	0
740	20250117	090600	3729135	2895	2895	2895	2895	1
741	20250117	090500	3726240	2895	2880	2895	2880	11
742	20250117	090400	3694535	2900	2875	2900	2875	105
743	20250117	090300	3392535	2875	2875	2875	2875	140
744	20250117	090200	2990035	2880	2880	2880	2880	5
745	20250117	090100	2975635	2880	2880	2880	2880	1016
746	20250117	090000	49555	2915	2915	2915	2915	17