KissMeData/303360/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211100	146130475	2950	2950	2950	2950	488
3	20250114	211000	146130475	2950	2950	2950	2950	0
4	20250114	210900	146130475	2950	2950	2950	2950	0
5	20250114	210800	146130475	2950	2950	2950	2950	0
6	20250114	210700	146130475	2950	2950	2950	2950	0
7	20250114	210600	146130475	2950	2950	2950	2950	0
8	20250114	210500	146130475	2950	2950	2950	2950	0
9	20250114	210400	146130475	2950	2950	2950	2950	0
10	20250114	210300	146130475	2950	2950	2950	2950	0
11	20250114	210200	146130475	2950	2950	2950	2950	0
12	20250114	210100	146130475	2950	2950	2950	2950	0
13	20250114	210000	146130475	2950	2950	2950	2950	0
14	20250114	205900	146130475	2950	2950	2950	2950	0
15	20250114	205800	146130475	2950	2950	2950	2950	0
16	20250114	205700	146130475	2950	2950	2950	2950	0
17	20250114	205600	146130475	2950	2950	2950	2950	0
18	20250114	205500	146130475	2950	2950	2950	2950	0
19	20250114	205400	146130475	2950	2950	2950	2950	0
20	20250114	205300	146130475	2950	2950	2950	2950	0
21	20250114	205200	146130475	2950	2950	2950	2950	0
22	20250114	205100	146130475	2950	2950	2950	2950	0
23	20250114	205000	146130475	2950	2950	2950	2950	0
24	20250114	204900	146130475	2950	2950	2950	2950	0
25	20250114	204800	146130475	2950	2950	2950	2950	0
26	20250114	204700	146130475	2950	2950	2950	2950	0
27	20250114	204600	146130475	2950	2950	2950	2950	0
28	20250114	204500	146130475	2950	2950	2950	2950	0
29	20250114	204400	146130475	2950	2950	2950	2950	0
30	20250114	204300	146130475	2950	2950	2950	2950	0
31	20250114	204200	146130475	2950	2950	2950	2950	0
32	20250114	204100	146130475	2950	2950	2950	2950	488
33	20250114	204000	146130475	2950	2950	2950	2950	0
34	20250114	203900	146130475	2950	2950	2950	2950	0
35	20250114	203800	146130475	2950	2950	2950	2950	0
36	20250114	203700	146130475	2950	2950	2950	2950	0
37	20250114	203600	146130475	2950	2950	2950	2950	0
38	20250114	203500	146130475	2950	2950	2950	2950	0
39	20250114	203400	146130475	2950	2950	2950	2950	0
40	20250114	203300	146130475	2950	2950	2950	2950	0
41	20250114	203200	146130475	2950	2950	2950	2950	0
42	20250114	203100	146130475	2950	2950	2950	2950	0
43	20250114	203000	146130475	2950	2950	2950	2950	0
44	20250114	202900	146130475	2950	2950	2950	2950	0
45	20250114	202800	146130475	2950	2950	2950	2950	0
46	20250114	202700	146130475	2950	2950	2950	2950	0
47	20250114	202600	146130475	2950	2950	2950	2950	0
48	20250114	202500	146130475	2950	2950	2950	2950	0
49	20250114	202400	146130475	2950	2950	2950	2950	0
50	20250114	202300	146130475	2950	2950	2950	2950	0
51	20250114	202200	146130475	2950	2950	2950	2950	0
52	20250114	202100	146130475	2950	2950	2950	2950	0
53	20250114	202000	146130475	2950	2950	2950	2950	0
54	20250114	201900	146130475	2950	2950	2950	2950	0
55	20250114	201800	146130475	2950	2950	2950	2950	0
56	20250114	201700	146130475	2950	2950	2950	2950	0
57	20250114	201600	146130475	2950	2950	2950	2950	0
58	20250114	201500	146130475	2950	2950	2950	2950	0
59	20250114	201400	146130475	2950	2950	2950	2950	0
60	20250114	201300	146130475	2950	2950	2950	2950	0
61	20250114	201200	146130475	2950	2950	2950	2950	0
62	20250114	201100	146130475	2950	2950	2950	2950	488
63	20250114	201000	146130475	2950	2950	2950	2950	0
64	20250114	200900	146130475	2950	2950	2950	2950	0
65	20250114	200800	146130475	2950	2950	2950	2950	0
66	20250114	200700	146130475	2950	2950	2950	2950	0
67	20250114	200600	146130475	2950	2950	2950	2950	0
68	20250114	200500	146130475	2950	2950	2950	2950	0
69	20250114	200400	146130475	2950	2950	2950	2950	0
70	20250114	200300	146130475	2950	2950	2950	2950	0
71	20250114	200200	146130475	2950	2950	2950	2950	0
72	20250114	200100	146130475	2950	2950	2950	2950	0
73	20250114	200000	146130475	2950	2950	2950	2950	0
74	20250114	195900	146130475	2950	2950	2950	2950	0
75	20250114	195800	146130475	2950	2950	2950	2950	0
76	20250114	195700	146130475	2950	2950	2950	2950	0
77	20250114	195600	146130475	2950	2950	2950	2950	0
78	20250114	195500	146130475	2950	2950	2950	2950	0
79	20250114	195400	146130475	2950	2950	2950	2950	0
80	20250114	195300	146130475	2950	2950	2950	2950	0
81	20250114	195200	146130475	2950	2950	2950	2950	0
82	20250114	195100	146130475	2950	2950	2950	2950	0
83	20250114	195000	146130475	2950	2950	2950	2950	0
84	20250114	194900	146130475	2950	2950	2950	2950	0
85	20250114	194800	146130475	2950	2950	2950	2950	0
86	20250114	194700	146130475	2950	2950	2950	2950	0
87	20250114	194600	146130475	2950	2950	2950	2950	0
88	20250114	194500	146130475	2950	2950	2950	2950	0
89	20250114	194400	146130475	2950	2950	2950	2950	0
90	20250114	194300	146130475	2950	2950	2950	2950	0
91	20250114	194200	146130475	2950	2950	2950	2950	0
92	20250114	194100	146130475	2950	2950	2950	2950	488
93	20250114	194000	146130475	2950	2950	2950	2950	0
94	20250114	193900	146130475	2950	2950	2950	2950	0
95	20250114	193800	146130475	2950	2950	2950	2950	0
96	20250114	193700	146130475	2950	2950	2950	2950	0
97	20250114	193600	146130475	2950	2950	2950	2950	0
98	20250114	193500	146130475	2950	2950	2950	2950	0
99	20250114	193400	146130475	2950	2950	2950	2950	0
100	20250114	193300	146130475	2950	2950	2950	2950	0
101	20250114	193200	146130475	2950	2950	2950	2950	0
102	20250114	193100	146130475	2950	2950	2950	2950	0
103	20250114	193000	146130475	2950	2950	2950	2950	0
104	20250114	192900	146130475	2950	2950	2950	2950	0
105	20250114	192800	146130475	2950	2950	2950	2950	0
106	20250114	192700	146130475	2950	2950	2950	2950	0
107	20250114	192600	146130475	2950	2950	2950	2950	0
108	20250114	192500	146130475	2950	2950	2950	2950	0
109	20250114	192400	146130475	2950	2950	2950	2950	0
110	20250114	192300	146130475	2950	2950	2950	2950	0
111	20250114	192200	146130475	2950	2950	2950	2950	0
112	20250114	192100	146130475	2950	2950	2950	2950	0
113	20250114	192000	146130475	2950	2950	2950	2950	0
114	20250114	191900	146130475	2950	2950	2950	2950	0
115	20250114	191800	146130475	2950	2950	2950	2950	0
116	20250114	191700	146130475	2950	2950	2950	2950	0
117	20250114	191600	146130475	2950	2950	2950	2950	0
118	20250114	191500	146130475	2950	2950	2950	2950	0
119	20250114	191400	146130475	2950	2950	2950	2950	0
120	20250114	191300	146130475	2950	2950	2950	2950	0
121	20250114	191200	146130475	2950	2950	2950	2950	0
122	20250114	191100	146130475	2950	2950	2950	2950	488
123	20250114	191000	146130475	2950	2950	2950	2950	0
124	20250114	190900	146130475	2950	2950	2950	2950	0
125	20250114	190800	146130475	2950	2950	2950	2950	0
126	20250114	190700	146130475	2950	2950	2950	2950	0
127	20250114	190600	146130475	2950	2950	2950	2950	0
128	20250114	190500	146130475	2950	2950	2950	2950	0
129	20250114	190400	146130475	2950	2950	2950	2950	0
130	20250114	190300	146130475	2950	2950	2950	2950	0
131	20250114	190200	146130475	2950	2950	2950	2950	0
132	20250114	190100	146130475	2950	2950	2950	2950	0
133	20250114	190000	146130475	2950	2950	2950	2950	0
134	20250114	185900	146130475	2950	2950	2950	2950	0
135	20250114	185800	146130475	2950	2950	2950	2950	0
136	20250114	185700	146130475	2950	2950	2950	2950	0
137	20250114	185600	146130475	2950	2950	2950	2950	0
138	20250114	185500	146130475	2950	2950	2950	2950	0
139	20250114	185400	146130475	2950	2950	2950	2950	0
140	20250114	185300	146130475	2950	2950	2950	2950	0
141	20250114	185200	146130475	2950	2950	2950	2950	0
142	20250114	185100	146130475	2950	2950	2950	2950	0
143	20250114	185000	146130475	2950	2950	2950	2950	0
144	20250114	184900	146130475	2950	2950	2950	2950	0
145	20250114	184800	146130475	2950	2950	2950	2950	0
146	20250114	184700	146130475	2950	2950	2950	2950	0
147	20250114	184600	146130475	2950	2950	2950	2950	0
148	20250114	184500	146130475	2950	2950	2950	2950	0
149	20250114	184400	146130475	2950	2950	2950	2950	0
150	20250114	184300	146130475	2950	2950	2950	2950	0
151	20250114	184200	146130475	2950	2950	2950	2950	0
152	20250114	184100	146130475	2950	2950	2950	2950	488
153	20250114	184000	146130475	2950	2950	2950	2950	0
154	20250114	183900	146130475	2950	2950	2950	2950	0
155	20250114	183800	146130475	2950	2950	2950	2950	0
156	20250114	183700	146130475	2950	2950	2950	2950	0
157	20250114	183600	146130475	2950	2950	2950	2950	0
158	20250114	183500	146130475	2950	2950	2950	2950	0
159	20250114	183400	146130475	2950	2950	2950	2950	0
160	20250114	183300	146130475	2950	2950	2950	2950	0
161	20250114	183200	146130475	2950	2950	2950	2950	0
162	20250114	183100	146130475	2950	2950	2950	2950	0
163	20250114	183000	146130475	2950	2950	2950	2950	0
164	20250114	182900	146130475	2950	2950	2950	2950	0
165	20250114	182800	146130475	2950	2950	2950	2950	0
166	20250114	182700	146130475	2950	2950	2950	2950	0
167	20250114	182600	146130475	2950	2950	2950	2950	0
168	20250114	182500	146130475	2950	2950	2950	2950	0
169	20250114	182400	146130475	2950	2950	2950	2950	0
170	20250114	182300	146130475	2950	2950	2950	2950	0
171	20250114	182200	146130475	2950	2950	2950	2950	0
172	20250114	182100	146130475	2950	2950	2950	2950	0
173	20250114	182000	146130475	2950	2950	2950	2950	0
174	20250114	181900	146130475	2950	2950	2950	2950	0
175	20250114	181800	146130475	2950	2950	2950	2950	0
176	20250114	181700	146130475	2950	2950	2950	2950	0
177	20250114	181600	146130475	2950	2950	2950	2950	0
178	20250114	181500	146130475	2950	2950	2950	2950	0
179	20250114	181400	146130475	2950	2950	2950	2950	0
180	20250114	181300	146130475	2950	2950	2950	2950	0
181	20250114	181200	146130475	2950	2950	2950	2950	0
182	20250114	181100	146130475	2950	2950	2950	2950	488
183	20250114	181000	146130475	2950	2950	2950	2950	0
184	20250114	180900	146130475	2950	2950	2950	2950	0
185	20250114	180800	146130475	2950	2950	2950	2950	0
186	20250114	180700	146130475	2950	2950	2950	2950	0
187	20250114	180600	146130475	2950	2950	2950	2950	0
188	20250114	180500	146130475	2950	2950	2950	2950	0
189	20250114	180400	146130475	2950	2950	2950	2950	0
190	20250114	180300	146130475	2950	2950	2950	2950	0
191	20250114	180200	146130475	2950	2950	2950	2950	0
192	20250114	180100	146130475	2950	2950	2950	2950	0
193	20250114	180000	146130475	2950	2950	2950	2950	0
194	20250114	175900	146130475	2950	2950	2950	2950	0
195	20250114	175800	146130475	2950	2950	2950	2950	0
196	20250114	175700	146130475	2950	2950	2950	2950	0
197	20250114	175600	146130475	2950	2950	2950	2950	0
198	20250114	175500	146130475	2950	2950	2950	2950	0
199	20250114	175400	146130475	2950	2950	2950	2950	0
200	20250114	175300	146130475	2950	2950	2950	2950	0
201	20250114	175200	146130475	2950	2950	2950	2950	0
202	20250114	175100	146130475	2950	2950	2950	2950	0
203	20250114	175000	146130475	2950	2950	2950	2950	0
204	20250114	174900	146130475	2950	2950	2950	2950	0
205	20250114	174800	146130475	2950	2950	2950	2950	0
206	20250114	174700	146130475	2950	2950	2950	2950	0
207	20250114	174600	146130475	2950	2950	2950	2950	0
208	20250114	174500	146130475	2950	2950	2950	2950	0
209	20250114	174400	146130475	2950	2950	2950	2950	0
210	20250114	174300	146130475	2950	2950	2950	2950	0
211	20250114	174200	146130475	2950	2950	2950	2950	0
212	20250114	174100	146130475	2950	2950	2950	2950	488
213	20250114	174000	146130475	2950	2950	2950	2950	0
214	20250114	173900	146130475	2950	2950	2950	2950	0
215	20250114	173800	146130475	2950	2950	2950	2950	0
216	20250114	173700	146130475	2950	2950	2950	2950	0
217	20250114	173600	146130475	2950	2950	2950	2950	0
218	20250114	173500	146130475	2950	2950	2950	2950	0
219	20250114	173400	146130475	2950	2950	2950	2950	0
220	20250114	173300	146130475	2950	2950	2950	2950	0
221	20250114	173200	146130475	2950	2950	2950	2950	0
222	20250114	173100	146130475	2950	2950	2950	2950	0
223	20250114	173000	146130475	2950	2950	2950	2950	0
224	20250114	172900	146130475	2950	2950	2950	2950	0
225	20250114	172800	146130475	2950	2950	2950	2950	0
226	20250114	172700	146130475	2950	2950	2950	2950	0
227	20250114	172600	146130475	2950	2950	2950	2950	0
228	20250114	172500	146130475	2950	2950	2950	2950	0
229	20250114	172400	146130475	2950	2950	2950	2950	0
230	20250114	172300	146130475	2950	2950	2950	2950	0
231	20250114	172200	146130475	2950	2950	2950	2950	0
232	20250114	172100	146130475	2950	2950	2950	2950	0
233	20250114	172000	146130475	2950	2950	2950	2950	0
234	20250114	171900	146130475	2950	2950	2950	2950	0
235	20250114	171800	146130475	2950	2950	2950	2950	0
236	20250114	171700	146130475	2950	2950	2950	2950	0
237	20250114	171600	146130475	2950	2950	2950	2950	0
238	20250114	171500	146130475	2950	2950	2950	2950	0
239	20250114	171400	146130475	2950	2950	2950	2950	0
240	20250114	171300	146130475	2950	2950	2950	2950	0
241	20250114	171200	146130475	2950	2950	2950	2950	0
242	20250114	171100	146130475	2950	2950	2950	2950	488
243	20250114	171000	146130475	2950	2950	2950	2950	0
244	20250114	170900	146130475	2950	2950	2950	2950	0
245	20250114	170800	146130475	2950	2950	2950	2950	0
246	20250114	170700	146130475	2950	2950	2950	2950	0
247	20250114	170600	146130475	2950	2950	2950	2950	0
248	20250114	170500	146130475	2950	2950	2950	2950	0
249	20250114	170400	146130475	2950	2950	2950	2950	0
250	20250114	170300	146130475	2950	2950	2950	2950	0
251	20250114	170200	146130475	2950	2950	2950	2950	0
252	20250114	170100	146130475	2950	2950	2950	2950	0
253	20250114	170000	146130475	2950	2950	2950	2950	0
254	20250114	165900	146130475	2950	2950	2950	2950	0
255	20250114	165800	146130475	2950	2950	2950	2950	0
256	20250114	165700	146130475	2950	2950	2950	2950	0
257	20250114	165600	146130475	2950	2950	2950	2950	0
258	20250114	165500	146130475	2950	2950	2950	2950	0
259	20250114	165400	146130475	2950	2950	2950	2950	0
260	20250114	165300	146130475	2950	2950	2950	2950	0
261	20250114	165200	146130475	2950	2950	2950	2950	0
262	20250114	165100	146130475	2950	2950	2950	2950	0
263	20250114	165000	146130475	2950	2950	2950	2950	0
264	20250114	164900	146130475	2950	2950	2950	2950	0
265	20250114	164800	146130475	2950	2950	2950	2950	0
266	20250114	164700	146130475	2950	2950	2950	2950	0
267	20250114	164600	146130475	2950	2950	2950	2950	0
268	20250114	164500	146130475	2950	2950	2950	2950	0
269	20250114	164400	146130475	2950	2950	2950	2950	0
270	20250114	164300	146130475	2950	2950	2950	2950	0
271	20250114	164200	146130475	2950	2950	2950	2950	0
272	20250114	164100	146130475	2950	2950	2950	2950	488
273	20250114	164000	146130475	2950	2950	2950	2950	0
274	20250114	163900	146130475	2950	2950	2950	2950	0
275	20250114	163800	146130475	2950	2950	2950	2950	0
276	20250114	163700	146130475	2950	2950	2950	2950	0
277	20250114	163600	146130475	2950	2950	2950	2950	0
278	20250114	163500	146130475	2950	2950	2950	2950	0
279	20250114	163400	146130475	2950	2950	2950	2950	0
280	20250114	163300	146130475	2950	2950	2950	2950	0
281	20250114	163200	146130475	2950	2950	2950	2950	0
282	20250114	163100	146130475	2950	2950	2950	2950	0
283	20250114	163000	146130475	2950	2950	2950	2950	0
284	20250114	162900	146130475	2950	2950	2950	2950	0
285	20250114	162800	146130475	2950	2950	2950	2950	0
286	20250114	162700	146130475	2950	2950	2950	2950	0
287	20250114	162600	146130475	2950	2950	2950	2950	0
288	20250114	162500	146130475	2950	2950	2950	2950	0
289	20250114	162400	146130475	2950	2950	2950	2950	0
290	20250114	162300	146130475	2950	2950	2950	2950	0
291	20250114	162200	146130475	2950	2950	2950	2950	0
292	20250114	162100	146130475	2950	2950	2950	2950	0
293	20250114	162000	146130475	2950	2950	2950	2950	0
294	20250114	161900	146130475	2950	2950	2950	2950	0
295	20250114	161800	146130475	2950	2950	2950	2950	0
296	20250114	161700	146130475	2950	2950	2950	2950	0
297	20250114	161600	146130475	2950	2950	2950	2950	0
298	20250114	161500	146130475	2950	2950	2950	2950	0
299	20250114	161400	146130475	2950	2950	2950	2950	0
300	20250114	161300	146130475	2950	2950	2950	2950	0
301	20250114	161200	146130475	2950	2950	2950	2950	0
302	20250114	161100	146130475	2950	2950	2950	2950	488
303	20250114	161000	146130475	2950	2950	2950	2950	0
304	20250114	160900	146130475	2950	2950	2950	2950	0
305	20250114	160800	146130475	2950	2950	2950	2950	0
306	20250114	160700	146130475	2950	2950	2950	2950	0
307	20250114	160600	146130475	2950	2950	2950	2950	0
308	20250114	160500	146130475	2950	2950	2950	2950	0
309	20250114	160400	146130475	2950	2950	2950	2950	0
310	20250114	160300	146130475	2950	2950	2950	2950	0
311	20250114	160200	146130475	2950	2950	2950	2950	0
312	20250114	160100	146130475	2950	2950	2950	2950	0
313	20250114	160000	146130475	2950	2950	2950	2950	0
314	20250114	155900	146130475	2950	2950	2950	2950	0
315	20250114	155800	146130475	2950	2950	2950	2950	0
316	20250114	155700	146130475	2950	2950	2950	2950	0
317	20250114	155600	146130475	2950	2950	2950	2950	0
318	20250114	155500	146130475	2950	2950	2950	2950	0
319	20250114	155400	146130475	2950	2950	2950	2950	0
320	20250114	155300	146130475	2950	2950	2950	2950	0
321	20250114	155200	146130475	2950	2950	2950	2950	0
322	20250114	155100	146130475	2950	2950	2950	2950	0
323	20250114	155000	146130475	2950	2950	2950	2950	0
324	20250114	154900	146130475	2950	2950	2950	2950	0
325	20250114	154800	146130475	2950	2950	2950	2950	0
326	20250114	154700	146130475	2950	2950	2950	2950	0
327	20250114	154600	146130475	2950	2950	2950	2950	0
328	20250114	154500	146130475	2950	2950	2950	2950	0
329	20250114	154400	146130475	2950	2950	2950	2950	0
330	20250114	154300	146130475	2950	2950	2950	2950	0
331	20250114	154200	146130475	2950	2950	2950	2950	0
332	20250114	154100	146130475	2950	2950	2950	2950	488
333	20250114	154000	146130475	2950	2950	2950	2950	0
334	20250114	153900	146130475	2950	2950	2950	2950	0
335	20250114	153800	146130475	2950	2950	2950	2950	0
336	20250114	153700	146130475	2950	2950	2950	2950	0
337	20250114	153600	146130475	2950	2950	2950	2950	0
338	20250114	153500	146130475	2950	2950	2950	2950	0
339	20250114	153400	146130475	2950	2950	2950	2950	0
340	20250114	153300	146130475	2950	2950	2950	2950	0
341	20250114	153200	146130475	2950	2950	2950	2950	0
342	20250114	153100	146130475	2950	2950	2950	2950	0
343	20250114	153000	146130475	2950	2950	2950	2950	488
344	20250114	152900	144690875	2950	2950	2950	2950	0
345	20250114	152800	144690875	2950	2950	2950	2950	0
346	20250114	152700	144690875	2950	2950	2950	2950	0
347	20250114	152600	144690875	2950	2950	2950	2950	0
348	20250114	152500	144690875	2950	2950	2950	2950	0
349	20250114	152400	144690875	2950	2950	2950	2950	0
350	20250114	152300	144690875	2950	2950	2950	2950	0
351	20250114	152200	144690875	2950	2950	2950	2950	0
352	20250114	152100	144690875	2950	2950	2950	2950	0
353	20250114	152000	144690875	2950	2950	2950	2950	0
354	20250114	151900	144690875	2950	2945	2950	2945	912
355	20250114	151800	142001195	2950	2950	2950	2950	0
356	20250114	151700	142001195	2950	2950	2950	2950	0
357	20250114	151600	142001195	2950	2950	2950	2950	0
358	20250114	151500	142001195	2950	2920	2950	2915	652
359	20250114	151400	140085890	2950	2950	2950	2950	0
360	20250114	151300	140085890	2950	2950	2950	2950	1
361	20250114	151200	140082940	2945	2945	2945	2945	0
362	20250114	151100	140082940	2945	2935	2945	2935	217
363	20250114	151000	139443985	2930	2925	2930	2925	167
364	20250114	150900	138954995	2925	2930	2930	2925	200
365	20250114	150800	138369715	2935	2935	2935	2935	0
366	20250114	150700	138369715	2935	2935	2935	2935	0
367	20250114	150600	138369715	2935	2935	2935	2935	0
368	20250114	150500	138369715	2935	2935	2935	2935	0
369	20250114	150400	138369715	2935	2935	2935	2935	0
370	20250114	150300	138369715	2935	2935	2935	2935	5
371	20250114	150200	138355040	2925	2925	2925	2925	0
372	20250114	150100	138355040	2925	2925	2925	2925	0
373	20250114	150000	138355040	2925	2925	2925	2925	0
374	20250114	145900	138355040	2925	2925	2925	2925	0
375	20250114	145800	138355040	2925	2925	2925	2925	0
376	20250114	145700	138355040	2925	2925	2925	2925	12
377	20250114	145600	138319940	2930	2930	2930	2930	0
378	20250114	145500	138319940	2930	2930	2930	2930	0
379	20250114	145400	138319940	2930	2930	2930	2930	0
380	20250114	145300	138319940	2930	2930	2930	2930	0
381	20250114	145200	138319940	2930	2930	2930	2930	6
382	20250114	145100	138302360	2925	2925	2925	2925	0
383	20250114	145000	138302360	2925	2920	2925	2920	11
384	20250114	144900	138270190	2915	2915	2915	2915	0
385	20250114	144800	138270190	2915	2915	2915	2915	6
386	20250114	144700	138252700	2920	2920	2920	2920	34
387	20250114	144600	138153420	2920	2920	2920	2920	0
388	20250114	144500	138153420	2920	2920	2920	2920	0
389	20250114	144400	138153420	2920	2920	2920	2920	0
390	20250114	144300	138153420	2920	2920	2920	2920	0
391	20250114	144200	138153420	2920	2920	2920	2920	0
392	20250114	144100	138153420	2920	2920	2920	2920	170
393	20250114	144000	137657020	2925	2925	2925	2925	0
394	20250114	143900	137657020	2925	2925	2925	2925	0
395	20250114	143800	137657020	2925	2925	2925	2925	0
396	20250114	143700	137657020	2925	2925	2925	2925	0
397	20250114	143600	137657020	2925	2925	2925	2925	0
398	20250114	143500	137657020	2925	2925	2925	2925	20
399	20250114	143400	137598520	2925	2925	2925	2925	0
400	20250114	143300	137598520	2925	2925	2925	2925	0
401	20250114	143200	137598520	2925	2925	2925	2925	0
402	20250114	143100	137598520	2925	2935	2935	2925	244
403	20250114	143000	136884695	2940	2940	2940	2940	0
404	20250114	142900	136884695	2940	2940	2940	2940	0
405	20250114	142800	136884695	2940	2940	2940	2940	0
406	20250114	142700	136884695	2940	2940	2940	2940	0
407	20250114	142600	136884695	2940	2940	2940	2940	0
408	20250114	142500	136884695	2940	2940	2940	2940	0
409	20250114	142400	136884695	2940	2940	2940	2940	0
410	20250114	142300	136884695	2940	2955	2955	2940	139
411	20250114	142200	136475515	2960	2960	2960	2960	0
412	20250114	142100	136475515	2960	2960	2960	2960	873
413	20250114	142000	133891435	2975	2975	2975	2975	0
414	20250114	141900	133891435	2975	2975	2975	2975	0
415	20250114	141800	133891435	2975	2975	2975	2975	0
416	20250114	141700	133891435	2975	2975	2975	2975	100
417	20250114	141600	133593935	2975	2975	2975	2975	0
418	20250114	141500	133593935	2975	2970	2975	2970	24
419	20250114	141400	133522585	2960	2960	2960	2960	1
420	20250114	141300	133519625	2960	2960	2960	2960	37
421	20250114	141200	133410105	2960	2960	2960	2960	0
422	20250114	141100	133410105	2960	2960	2960	2960	200
423	20250114	141000	132818105	2960	2960	2960	2960	0
424	20250114	140900	132818105	2960	2960	2960	2960	10
425	20250114	140800	132788505	2960	2960	2960	2960	1200
426	20250114	140700	129236505	2945	2960	2960	2945	6232
427	20250114	140600	110793265	2960	2930	2960	2930	3639
428	20250114	140500	100027490	2930	2940	2940	2930	300
429	20250114	140400	99148300	2950	2945	2950	2945	1600
430	20250114	140300	94428665	2945	2935	2945	2935	900
431	20250114	140200	91778945	2930	2930	2930	2930	0
432	20250114	140100	91778945	2930	2930	2930	2930	0
433	20250114	140000	91778945	2930	2930	2930	2930	0
434	20250114	135900	91778945	2930	2930	2930	2930	0
435	20250114	135800	91778945	2930	2930	2930	2930	0
436	20250114	135700	91778945	2930	2930	2930	2930	0
437	20250114	135600	91778945	2930	2930	2930	2930	0
438	20250114	135500	91778945	2930	2930	2930	2930	0
439	20250114	135400	91778945	2930	2930	2930	2930	0
440	20250114	135300	91778945	2930	2930	2930	2930	0
441	20250114	135200	91778945	2930	2930	2930	2930	0
442	20250114	135100	91778945	2930	2930	2930	2930	0
443	20250114	135000	91778945	2930	2930	2930	2930	24
444	20250114	134900	91708625	2920	2920	2920	2920	0
445	20250114	134800	91708625	2920	2920	2920	2920	0
446	20250114	134700	91708625	2920	2920	2920	2920	0
447	20250114	134600	91708625	2920	2920	2920	2920	21
448	20250114	134500	91647305	2930	2930	2930	2930	0
449	20250114	134400	91647305	2930	2930	2930	2930	0
450	20250114	134300	91647305	2930	2930	2930	2930	0
451	20250114	134200	91647305	2930	2930	2930	2930	0
452	20250114	134100	91647305	2930	2930	2930	2930	20
453	20250114	134000	91588705	2920	2920	2920	2920	0
454	20250114	133900	91588705	2920	2920	2920	2920	0
455	20250114	133800	91588705	2920	2920	2920	2920	0
456	20250114	133700	91588705	2920	2920	2920	2920	0
457	20250114	133600	91588705	2920	2920	2920	2920	0
458	20250114	133500	91588705	2920	2925	2925	2920	10
459	20250114	133400	91559485	2925	2925	2925	2925	1
460	20250114	133300	91556560	2925	2925	2925	2925	0
461	20250114	133200	91556560	2925	2925	2925	2925	0
462	20250114	133100	91556560	2925	2925	2925	2925	122
463	20250114	133000	91199710	2925	2925	2925	2925	0
464	20250114	132900	91199710	2925	2925	2925	2925	1
465	20250114	132800	91196785	2945	2945	2945	2945	0
466	20250114	132700	91196785	2945	2945	2945	2945	0
467	20250114	132600	91196785	2945	2945	2945	2945	0
468	20250114	132500	91196785	2945	2935	2945	2935	24
469	20250114	132400	91126205	2935	2935	2935	2935	0
470	20250114	132300	91126205	2935	2935	2935	2935	0
471	20250114	132200	91126205	2935	2935	2935	2935	0
472	20250114	132100	91126205	2935	2935	2935	2935	34
473	20250114	132000	91026415	2930	2930	2930	2930	0
474	20250114	131900	91026415	2930	2930	2930	2930	0
475	20250114	131800	91026415	2930	2930	2930	2930	0
476	20250114	131700	91026415	2930	2930	2930	2930	0
477	20250114	131600	91026415	2930	2930	2930	2930	0
478	20250114	131500	91026415	2930	2930	2930	2930	0
479	20250114	131400	91026415	2930	2930	2930	2930	0
480	20250114	131300	91026415	2930	2930	2930	2930	0
481	20250114	131200	91026415	2930	2930	2930	2930	0
482	20250114	131100	91026415	2930	2930	2930	2930	0
483	20250114	131000	91026415	2930	2930	2930	2930	0
484	20250114	130900	91026415	2930	2930	2930	2930	0
485	20250114	130800	91026415	2930	2930	2930	2930	0
486	20250114	130700	91026415	2930	2930	2930	2930	0
487	20250114	130600	91026415	2930	2930	2930	2930	0
488	20250114	130500	91026415	2930	2930	2930	2930	0
489	20250114	130400	91026415	2930	2930	2930	2930	0
490	20250114	130300	91026415	2930	2930	2930	2930	0
491	20250114	130200	91026415	2930	2930	2930	2930	0
492	20250114	130100	91026415	2930	2930	2930	2930	0
493	20250114	130000	91026415	2930	2930	2930	2930	24
494	20250114	125900	90956095	2945	2945	2945	2945	0
495	20250114	125800	90956095	2945	2945	2945	2945	0
496	20250114	125700	90956095	2945	2945	2945	2945	0
497	20250114	125600	90956095	2945	2930	2945	2930	2
498	20250114	125500	90950220	2920	2920	2920	2920	19
499	20250114	125400	90894740	2925	2925	2925	2925	0
500	20250114	125300	90894740	2925	2930	2930	2925	90
501	20250114	125200	90631385	2930	2930	2930	2930	0
502	20250114	125100	90631385	2930	2930	2930	2930	0
503	20250114	125000	90631385	2930	2930	2930	2930	600
504	20250114	124900	88873385	2945	2945	2945	2945	1
505	20250114	124800	88870440	2935	2935	2935	2935	0
506	20250114	124700	88870440	2935	2935	2935	2935	0
507	20250114	124600	88870440	2935	2935	2935	2935	0
508	20250114	124500	88870440	2935	2935	2935	2935	1
509	20250114	124400	88867505	2930	2930	2930	2930	0
510	20250114	124300	88867505	2930	2930	2930	2930	0
511	20250114	124200	88867505	2930	2930	2930	2930	0
512	20250114	124100	88867505	2930	2930	2930	2930	0
513	20250114	124000	88867505	2930	2930	2930	2930	0
514	20250114	123900	88867505	2930	2930	2930	2930	10
515	20250114	123800	88838205	2945	2945	2945	2945	0
516	20250114	123700	88838205	2945	2945	2945	2945	10
517	20250114	123600	88808755	2945	2945	2945	2945	0
518	20250114	123500	88808755	2945	2945	2945	2945	44
519	20250114	123400	88679175	2945	2945	2945	2945	10
520	20250114	123300	88649725	2945	2935	2945	2935	300
521	20250114	123200	87766840	2930	2930	2930	2930	301
522	20250114	123100	86884910	2940	2940	2940	2940	0
523	20250114	123000	86884910	2940	2940	2940	2940	0
524	20250114	122900	86884910	2940	2940	2940	2940	0
525	20250114	122800	86884910	2940	2940	2940	2940	1
526	20250114	122700	86881970	2930	2930	2930	2930	0
527	20250114	122600	86881970	2930	2930	2930	2930	1
528	20250114	122500	86879040	2940	2940	2940	2940	1
529	20250114	122400	86876100	2930	2930	2930	2930	190
530	20250114	122300	86319400	2940	2940	2940	2940	0
531	20250114	122200	86319400	2940	2930	2940	2930	3
532	20250114	122100	86310600	2930	2930	2940	2930	3
533	20250114	122000	86301800	2925	2925	2925	2925	0
534	20250114	121900	86301800	2925	2925	2925	2925	0
535	20250114	121800	86301800	2925	2925	2925	2925	0
536	20250114	121700	86301800	2925	2925	2925	2925	0
537	20250114	121600	86301800	2925	2925	2925	2925	0
538	20250114	121500	86301800	2925	2925	2925	2925	0
539	20250114	121400	86301800	2925	2925	2925	2925	0
540	20250114	121300	86301800	2925	2925	2925	2925	0
541	20250114	121200	86301800	2925	2925	2925	2925	1000
542	20250114	121100	83376800	2935	2935	2935	2935	0
543	20250114	121000	83376800	2935	2935	2935	2935	35
544	20250114	120900	83274075	2925	2925	2925	2925	0
545	20250114	120800	83274075	2925	2925	2925	2925	0
546	20250114	120700	83274075	2925	2925	2925	2925	0
547	20250114	120600	83274075	2925	2925	2925	2925	229
548	20250114	120500	82604250	2930	2930	2930	2930	121
549	20250114	120400	82249720	2930	2930	2930	2930	0
550	20250114	120300	82249720	2930	2930	2930	2930	0
551	20250114	120200	82249720	2930	2930	2930	2930	0
552	20250114	120100	82249720	2930	2930	2930	2930	0
553	20250114	120000	82249720	2930	2930	2930	2930	25
554	20250114	115900	82176470	2930	2930	2930	2930	0
555	20250114	115800	82176470	2930	2930	2930	2930	0
556	20250114	115700	82176470	2930	2930	2930	2930	0
557	20250114	115600	82176470	2930	2930	2930	2930	0
558	20250114	115500	82176470	2930	2930	2930	2930	350
559	20250114	115400	81150970	2930	2930	2930	2930	0
560	20250114	115300	81150970	2930	2930	2930	2930	0
561	20250114	115200	81150970	2930	2930	2930	2930	0
562	20250114	115100	81150970	2930	2930	2930	2930	0
563	20250114	115000	81150970	2930	2930	2930	2930	0
564	20250114	114900	81150970	2930	2930	2930	2930	0
565	20250114	114800	81150970	2930	2930	2930	2930	0
566	20250114	114700	81150970	2930	2930	2930	2930	300
567	20250114	114600	80271970	2920	2920	2920	2920	1
568	20250114	114500	80269050	2930	2940	2950	2930	647
569	20250114	114400	78369675	2940	2940	2940	2940	0
570	20250114	114300	78369675	2940	2950	2950	2940	113
571	20250114	114200	78037225	2950	2950	2950	2950	0
572	20250114	114100	78037225	2950	2950	2950	2950	64
573	20250114	114000	77848425	2950	2950	2950	2950	3
574	20250114	113900	77839575	2940	2960	2960	2940	553
575	20250114	113800	76206550	2960	2960	2960	2960	0
576	20250114	113700	76206550	2960	2960	2960	2960	136
577	20250114	113600	75803990	2970	2970	2970	2970	0
578	20250114	113500	75803990	2970	2970	2970	2970	9
579	20250114	113400	75777260	2970	2970	2970	2970	0
580	20250114	113300	75777260	2970	2970	2970	2970	0
581	20250114	113200	75777260	2970	2970	2970	2970	0
582	20250114	113100	75777260	2970	2970	2970	2970	0
583	20250114	113000	75777260	2970	2970	2970	2970	502
584	20250114	112900	74286320	2970	2970	2970	2970	0
585	20250114	112800	74286320	2970	2970	2970	2970	500
586	20250114	112700	72801320	2970	2970	2970	2970	0
587	20250114	112600	72801320	2970	2970	2970	2970	57
588	20250114	112500	72632030	2970	2970	2970	2970	1
589	20250114	112400	72629060	2975	2975	2975	2975	4
590	20250114	112300	72617160	2975	2975	2975	2975	0
591	20250114	112200	72617160	2975	2980	2980	2975	13
592	20250114	112100	72578480	2980	2980	2980	2980	8
593	20250114	112000	72554640	2960	2975	2975	2960	27
594	20250114	111900	72474330	2980	2980	2980	2980	0
595	20250114	111800	72474330	2980	2970	2985	2965	565
596	20250114	111700	70790565	2970	2985	2985	2935	325
597	20250114	111600	69830485	2990	2955	2990	2955	827
598	20250114	111500	67371725	2960	2950	2975	2930	2056
599	20250114	111400	61295910	2940	2930	2940	2930	2656
600	20250114	111300	53511460	2925	2925	2925	2925	1
601	20250114	111200	53508535	2915	2915	2915	2915	0
602	20250114	111100	53508535	2915	2915	2915	2915	2
603	20250114	111000	53502705	2930	2930	2930	2930	0
604	20250114	110900	53502705	2930	2930	2930	2930	1
605	20250114	110800	53499775	2930	2930	2930	2930	239
606	20250114	110700	52799505	2930	2930	2930	2930	0
607	20250114	110600	52799505	2930	2930	2930	2930	0
608	20250114	110500	52799505	2930	2930	2930	2930	1
609	20250114	110400	52796575	2930	2930	2930	2930	0
610	20250114	110300	52796575	2930	2900	2930	2900	3412
611	20250114	110200	42813230	2900	2900	2900	2900	0
612	20250114	110100	42813230	2900	2900	2900	2900	0
613	20250114	110000	42813230	2900	2900	2900	2900	0
614	20250114	105900	42813230	2900	2900	2900	2900	0
615	20250114	105800	42813230	2900	2900	2900	2900	0
616	20250114	105700	42813230	2900	2900	2900	2900	0
617	20250114	105600	42813230	2900	2900	2900	2900	0
618	20250114	105500	42813230	2900	2895	2900	2895	26
619	20250114	105400	42737835	2900	2900	2900	2900	0
620	20250114	105300	42737835	2900	2900	2900	2900	0
621	20250114	105200	42737835	2900	2900	2900	2900	0
622	20250114	105100	42737835	2900	2900	2900	2900	0
623	20250114	105000	42737835	2900	2900	2900	2900	0
624	20250114	104900	42737835	2900	2900	2900	2900	0
625	20250114	104800	42737835	2900	2900	2900	2900	0
626	20250114	104700	42737835	2900	2900	2900	2900	0
627	20250114	104600	42737835	2900	2900	2900	2900	0
628	20250114	104500	42737835	2900	2900	2900	2900	1
629	20250114	104400	42734935	2895	2895	2895	2895	0
630	20250114	104300	42734935	2895	2895	2895	2895	1
631	20250114	104200	42732040	2890	2890	2890	2890	0
632	20250114	104100	42732040	2890	2890	2890	2890	20
633	20250114	104000	42674240	2895	2895	2895	2895	0
634	20250114	103900	42674240	2895	2895	2895	2895	1
635	20250114	103800	42671345	2895	2910	2910	2895	1319
636	20250114	103700	38852825	2915	2915	2915	2915	0
637	20250114	103600	38852825	2915	2915	2915	2915	0
638	20250114	103500	38852825	2915	2915	2915	2915	0
639	20250114	103400	38852825	2915	2915	2915	2915	0
640	20250114	103300	38852825	2915	2915	2915	2915	0
641	20250114	103200	38852825	2915	2915	2915	2915	1
642	20250114	103100	38849910	2910	2910	2910	2910	1
643	20250114	103000	38847000	2920	2920	2920	2920	27
644	20250114	102900	38768160	2905	2900	2905	2900	2
645	20250114	102800	38762355	2920	2920	2920	2920	0
646	20250114	102700	38762355	2920	2920	2920	2920	0
647	20250114	102600	38762355	2920	2920	2920	2920	59
648	20250114	102500	38590075	2920	2920	2920	2920	0
649	20250114	102400	38590075	2920	2920	2920	2920	0
650	20250114	102300	38590075	2920	2920	2920	2920	0
651	20250114	102200	38590075	2920	2920	2920	2920	0
652	20250114	102100	38590075	2920	2900	2920	2900	256
653	20250114	102000	37847555	2920	2930	2930	2920	69
654	20250114	101900	37645975	2930	2910	2930	2910	3337
655	20250114	101800	27934640	2910	2910	2910	2905	2016
656	20250114	101700	22069580	2900	2890	2900	2890	1827
657	20250114	101600	16782620	2890	2890	2890	2890	448
658	20250114	101500	15487900	2895	2895	2895	2895	0
659	20250114	101400	15487900	2895	2890	2895	2890	1265
660	20250114	101300	11830725	2895	2895	2895	2895	0
661	20250114	101200	11830725	2895	2895	2895	2895	0
662	20250114	101100	11830725	2895	2890	2895	2890	47
663	20250114	101000	11694865	2890	2890	2890	2890	146
664	20250114	100900	11272925	2890	2880	2890	2880	86
665	20250114	100800	11025155	2880	2875	2880	2875	979
666	20250114	100700	8205930	2880	2880	2880	2880	0
667	20250114	100600	8205930	2880	2880	2880	2880	0
668	20250114	100500	8205930	2880	2880	2880	2880	0
669	20250114	100400	8205930	2880	2880	2880	2880	0
670	20250114	100300	8205930	2880	2880	2880	2880	3
671	20250114	100200	8197290	2890	2890	2890	2890	0
672	20250114	100100	8197290	2890	2890	2890	2890	0
673	20250114	100000	8197290	2890	2890	2890	2890	0
674	20250114	095900	8197290	2890	2890	2890	2890	0
675	20250114	095800	8197290	2890	2890	2890	2890	0
676	20250114	095700	8197290	2890	2890	2890	2890	0
677	20250114	095600	8197290	2890	2890	2890	2890	0
678	20250114	095500	8197290	2890	2890	2890	2890	0
679	20250114	095400	8197290	2890	2890	2890	2890	0
680	20250114	095300	8197290	2890	2890	2890	2890	0
681	20250114	095200	8197290	2890	2890	2890	2890	0
682	20250114	095100	8197290	2890	2890	2890	2890	0
683	20250114	095000	8197290	2890	2880	2890	2880	99
684	20250114	094900	7912130	2880	2850	2880	2850	336
685	20250114	094800	6951015	2850	2850	2850	2850	0
686	20250114	094700	6951015	2850	2850	2850	2850	0
687	20250114	094600	6951015	2850	2850	2850	2850	0
688	20250114	094500	6951015	2850	2850	2850	2850	0
689	20250114	094400	6951015	2850	2850	2850	2850	0
690	20250114	094300	6951015	2850	2850	2855	2850	3
691	20250114	094200	6942460	2840	2840	2840	2840	0
692	20250114	094100	6942460	2840	2840	2840	2840	0
693	20250114	094000	6942460	2840	2845	2845	2840	171
694	20250114	093900	6456515	2830	2830	2830	2830	0
695	20250114	093800	6456515	2830	2830	2830	2830	0
696	20250114	093700	6456515	2830	2830	2830	2830	0
697	20250114	093600	6456515	2830	2830	2830	2830	0
698	20250114	093500	6456515	2830	2830	2830	2830	0
699	20250114	093400	6456515	2830	2830	2830	2830	0
700	20250114	093300	6456515	2830	2830	2830	2830	1
701	20250114	093200	6453685	2870	2870	2870	2870	0
702	20250114	093100	6453685	2870	2860	2870	2860	100
703	20250114	093000	6167185	2875	2875	2875	2875	0
704	20250114	092900	6167185	2875	2875	2875	2875	0
705	20250114	092800	6167185	2875	2875	2875	2875	0
706	20250114	092700	6167185	2875	2875	2875	2875	0
707	20250114	092600	6167185	2875	2865	2875	2865	580
708	20250114	092500	4501565	2865	2865	2865	2865	0
709	20250114	092400	4501565	2865	2865	2865	2865	0
710	20250114	092300	4501565	2865	2865	2865	2865	0
711	20250114	092200	4501565	2865	2865	2865	2865	0
712	20250114	092100	4501565	2865	2865	2865	2865	0
713	20250114	092000	4501565	2865	2865	2865	2865	0
714	20250114	091900	4501565	2865	2865	2865	2865	0
715	20250114	091800	4501565	2865	2865	2865	2865	800
716	20250114	091700	2209565	2865	2865	2865	2865	0
717	20250114	091600	2209565	2865	2865	2865	2865	0
718	20250114	091500	2209565	2865	2865	2865	2865	0
719	20250114	091400	2209565	2865	2865	2865	2865	0
720	20250114	091300	2209565	2865	2865	2865	2865	10
721	20250114	091200	2180915	2865	2865	2865	2865	0
722	20250114	091100	2180915	2865	2865	2865	2865	0
723	20250114	091000	2180915	2865	2865	2865	2865	40
724	20250114	090900	2066315	2865	2865	2865	2865	0
725	20250114	090800	2066315	2865	2865	2865	2865	0
726	20250114	090700	2066315	2865	2865	2865	2865	0
727	20250114	090600	2066315	2865	2865	2865	2865	0
728	20250114	090500	2066315	2865	2830	2865	2830	36
729	20250114	090400	1964120	2830	2815	2830	2815	251
730	20250114	090300	1256570	2815	2805	2815	2805	359
731	20250114	090200	247185	2805	2805	2805	2805	19
732	20250114	090100	193890	2810	2810	2810	2810	0
733	20250114	090000	193890	2810	2810	2810	2810	69