KissMeData/075970/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	195200	2013825210	2980	2980	2980	2980	11231
3	20250114	195100	2013825210	2980	2980	2980	2980	0
4	20250114	195000	2013825210	2980	2980	2980	2980	0
5	20250114	194900	2013825210	2980	2980	2980	2980	0
6	20250114	194800	2013825210	2980	2980	2980	2980	0
7	20250114	194700	2013825210	2980	2980	2980	2980	0
8	20250114	194600	2013825210	2980	2980	2980	2980	0
9	20250114	194500	2013825210	2980	2980	2980	2980	0
10	20250114	194400	2013825210	2980	2980	2980	2980	0
11	20250114	194300	2013825210	2980	2980	2980	2980	0
12	20250114	194200	2013825210	2980	2980	2980	2980	0
13	20250114	194100	2013825210	2980	2980	2980	2980	0
14	20250114	194000	2013825210	2980	2980	2980	2980	0
15	20250114	193900	2013825210	2980	2980	2980	2980	0
16	20250114	193800	2013825210	2980	2980	2980	2980	0
17	20250114	193700	2013825210	2980	2980	2980	2980	0
18	20250114	193600	2013825210	2980	2980	2980	2980	0
19	20250114	193500	2013825210	2980	2980	2980	2980	0
20	20250114	193400	2013825210	2980	2980	2980	2980	0
21	20250114	193300	2013825210	2980	2980	2980	2980	0
22	20250114	193200	2013825210	2980	2980	2980	2980	0
23	20250114	193100	2013825210	2980	2980	2980	2980	0
24	20250114	193000	2013825210	2980	2980	2980	2980	0
25	20250114	192900	2013825210	2980	2980	2980	2980	0
26	20250114	192800	2013825210	2980	2980	2980	2980	0
27	20250114	192700	2013825210	2980	2980	2980	2980	0
28	20250114	192600	2013825210	2980	2980	2980	2980	0
29	20250114	192500	2013825210	2980	2980	2980	2980	0
30	20250114	192400	2013825210	2980	2980	2980	2980	0
31	20250114	192300	2013825210	2980	2980	2980	2980	0
32	20250114	192200	2013825210	2980	2980	2980	2980	11231
33	20250114	192100	2013825210	2980	2980	2980	2980	0
34	20250114	192000	2013825210	2980	2980	2980	2980	0
35	20250114	191900	2013825210	2980	2980	2980	2980	0
36	20250114	191800	2013825210	2980	2980	2980	2980	0
37	20250114	191700	2013825210	2980	2980	2980	2980	0
38	20250114	191600	2013825210	2980	2980	2980	2980	0
39	20250114	191500	2013825210	2980	2980	2980	2980	0
40	20250114	191400	2013825210	2980	2980	2980	2980	0
41	20250114	191300	2013825210	2980	2980	2980	2980	0
42	20250114	191200	2013825210	2980	2980	2980	2980	0
43	20250114	191100	2013825210	2980	2980	2980	2980	0
44	20250114	191000	2013825210	2980	2980	2980	2980	0
45	20250114	190900	2013825210	2980	2980	2980	2980	0
46	20250114	190800	2013825210	2980	2980	2980	2980	0
47	20250114	190700	2013825210	2980	2980	2980	2980	0
48	20250114	190600	2013825210	2980	2980	2980	2980	0
49	20250114	190500	2013825210	2980	2980	2980	2980	0
50	20250114	190400	2013825210	2980	2980	2980	2980	0
51	20250114	190300	2013825210	2980	2980	2980	2980	0
52	20250114	190200	2013825210	2980	2980	2980	2980	0
53	20250114	190100	2013825210	2980	2980	2980	2980	0
54	20250114	190000	2013825210	2980	2980	2980	2980	0
55	20250114	185900	2013825210	2980	2980	2980	2980	0
56	20250114	185800	2013825210	2980	2980	2980	2980	0
57	20250114	185700	2013825210	2980	2980	2980	2980	0
58	20250114	185600	2013825210	2980	2980	2980	2980	0
59	20250114	185500	2013825210	2980	2980	2980	2980	0
60	20250114	185400	2013825210	2980	2980	2980	2980	0
61	20250114	185300	2013825210	2980	2980	2980	2980	0
62	20250114	185200	2013825210	2980	2980	2980	2980	11231
63	20250114	185100	2013825210	2980	2980	2980	2980	0
64	20250114	185000	2013825210	2980	2980	2980	2980	0
65	20250114	184900	2013825210	2980	2980	2980	2980	0
66	20250114	184800	2013825210	2980	2980	2980	2980	0
67	20250114	184700	2013825210	2980	2980	2980	2980	0
68	20250114	184600	2013825210	2980	2980	2980	2980	0
69	20250114	184500	2013825210	2980	2980	2980	2980	0
70	20250114	184400	2013825210	2980	2980	2980	2980	0
71	20250114	184300	2013825210	2980	2980	2980	2980	0
72	20250114	184200	2013825210	2980	2980	2980	2980	0
73	20250114	184100	2013825210	2980	2980	2980	2980	0
74	20250114	184000	2013825210	2980	2980	2980	2980	0
75	20250114	183900	2013825210	2980	2980	2980	2980	0
76	20250114	183800	2013825210	2980	2980	2980	2980	0
77	20250114	183700	2013825210	2980	2980	2980	2980	0
78	20250114	183600	2013825210	2980	2980	2980	2980	0
79	20250114	183500	2013825210	2980	2980	2980	2980	0
80	20250114	183400	2013825210	2980	2980	2980	2980	0
81	20250114	183300	2013825210	2980	2980	2980	2980	0
82	20250114	183200	2013825210	2980	2980	2980	2980	0
83	20250114	183100	2013825210	2980	2980	2980	2980	0
84	20250114	183000	2013825210	2980	2980	2980	2980	0
85	20250114	182900	2013825210	2980	2980	2980	2980	0
86	20250114	182800	2013825210	2980	2980	2980	2980	0
87	20250114	182700	2013825210	2980	2980	2980	2980	0
88	20250114	182600	2013825210	2980	2980	2980	2980	0
89	20250114	182500	2013825210	2980	2980	2980	2980	0
90	20250114	182400	2013825210	2980	2980	2980	2980	0
91	20250114	182300	2013825210	2980	2980	2980	2980	0
92	20250114	182200	2013825210	2980	2980	2980	2980	11231
93	20250114	182100	2013825210	2980	2980	2980	2980	0
94	20250114	182000	2013825210	2980	2980	2980	2980	0
95	20250114	181900	2013825210	2980	2980	2980	2980	0
96	20250114	181800	2013825210	2980	2980	2980	2980	0
97	20250114	181700	2013825210	2980	2980	2980	2980	0
98	20250114	181600	2013825210	2980	2980	2980	2980	0
99	20250114	181500	2013825210	2980	2980	2980	2980	0
100	20250114	181400	2013825210	2980	2980	2980	2980	0
101	20250114	181300	2013825210	2980	2980	2980	2980	0
102	20250114	181200	2013825210	2980	2980	2980	2980	0
103	20250114	181100	2013825210	2980	2980	2980	2980	0
104	20250114	181000	2013825210	2980	2980	2980	2980	0
105	20250114	180900	2013825210	2980	2980	2980	2980	0
106	20250114	180800	2013825210	2980	2980	2980	2980	0
107	20250114	180700	2013825210	2980	2980	2980	2980	0
108	20250114	180600	2013825210	2980	2980	2980	2980	0
109	20250114	180500	2013825210	2980	2980	2980	2980	0
110	20250114	180400	2013825210	2980	2980	2980	2980	0
111	20250114	180300	2013825210	2980	2980	2980	2980	0
112	20250114	180200	2013825210	2980	2980	2980	2980	0
113	20250114	180100	2013825210	2980	2980	2980	2980	0
114	20250114	180000	2013825210	2980	2980	2980	2980	0
115	20250114	175900	2013825210	2980	2980	2980	2980	0
116	20250114	175800	2013825210	2980	2980	2980	2980	0
117	20250114	175700	2013825210	2980	2980	2980	2980	0
118	20250114	175600	2013825210	2980	2980	2980	2980	0
119	20250114	175500	2013825210	2980	2980	2980	2980	0
120	20250114	175400	2013825210	2980	2980	2980	2980	0
121	20250114	175300	2013825210	2980	2980	2980	2980	0
122	20250114	175200	2013825210	2980	2980	2980	2980	11231
123	20250114	175100	2013825210	2980	2980	2980	2980	0
124	20250114	175000	2013825210	2980	2980	2980	2980	0
125	20250114	174900	2013825210	2980	2980	2980	2980	0
126	20250114	174800	2013825210	2980	2980	2980	2980	0
127	20250114	174700	2013825210	2980	2980	2980	2980	0
128	20250114	174600	2013825210	2980	2980	2980	2980	0
129	20250114	174500	2013825210	2980	2980	2980	2980	0
130	20250114	174400	2013825210	2980	2980	2980	2980	0
131	20250114	174300	2013825210	2980	2980	2980	2980	0
132	20250114	174200	2013825210	2980	2980	2980	2980	0
133	20250114	174100	2013825210	2980	2980	2980	2980	0
134	20250114	174000	2013825210	2980	2980	2980	2980	0
135	20250114	173900	2013825210	2980	2980	2980	2980	0
136	20250114	173800	2013825210	2980	2980	2980	2980	0
137	20250114	173700	2013825210	2980	2980	2980	2980	0
138	20250114	173600	2013825210	2980	2980	2980	2980	0
139	20250114	173500	2013825210	2980	2980	2980	2980	0
140	20250114	173400	2013825210	2980	2980	2980	2980	0
141	20250114	173300	2013825210	2980	2980	2980	2980	0
142	20250114	173200	2013825210	2980	2980	2980	2980	0
143	20250114	173100	2013825210	2980	2980	2980	2980	0
144	20250114	173000	2013825210	2980	2980	2980	2980	0
145	20250114	172900	2013825210	2980	2980	2980	2980	0
146	20250114	172800	2013825210	2980	2980	2980	2980	0
147	20250114	172700	2013825210	2980	2980	2980	2980	0
148	20250114	172600	2013825210	2980	2980	2980	2980	0
149	20250114	172500	2013825210	2980	2980	2980	2980	0
150	20250114	172400	2013825210	2980	2980	2980	2980	0
151	20250114	172300	2013825210	2980	2980	2980	2980	0
152	20250114	172200	2013825210	2980	2980	2980	2980	11231
153	20250114	172100	2013825210	2980	2980	2980	2980	0
154	20250114	172000	2013825210	2980	2980	2980	2980	0
155	20250114	171900	2013825210	2980	2980	2980	2980	0
156	20250114	171800	2013825210	2980	2980	2980	2980	0
157	20250114	171700	2013825210	2980	2980	2980	2980	0
158	20250114	171600	2013825210	2980	2980	2980	2980	0
159	20250114	171500	2013825210	2980	2980	2980	2980	0
160	20250114	171400	2013825210	2980	2980	2980	2980	0
161	20250114	171300	2013825210	2980	2980	2980	2980	0
162	20250114	171200	2013825210	2980	2980	2980	2980	0
163	20250114	171100	2013825210	2980	2980	2980	2980	0
164	20250114	171000	2013825210	2980	2980	2980	2980	0
165	20250114	170900	2013825210	2980	2980	2980	2980	0
166	20250114	170800	2013825210	2980	2980	2980	2980	0
167	20250114	170700	2013825210	2980	2980	2980	2980	0
168	20250114	170600	2013825210	2980	2980	2980	2980	0
169	20250114	170500	2013825210	2980	2980	2980	2980	0
170	20250114	170400	2013825210	2980	2980	2980	2980	0
171	20250114	170300	2013825210	2980	2980	2980	2980	0
172	20250114	170200	2013825210	2980	2980	2980	2980	0
173	20250114	170100	2013825210	2980	2980	2980	2980	0
174	20250114	170000	2013825210	2980	2980	2980	2980	0
175	20250114	165900	2013825210	2980	2980	2980	2980	0
176	20250114	165800	2013825210	2980	2980	2980	2980	0
177	20250114	165700	2013825210	2980	2980	2980	2980	0
178	20250114	165600	2013825210	2980	2980	2980	2980	0
179	20250114	165500	2013825210	2980	2980	2980	2980	0
180	20250114	165400	2013825210	2980	2980	2980	2980	0
181	20250114	165300	2013825210	2980	2980	2980	2980	0
182	20250114	165200	2013825210	2980	2980	2980	2980	11231
183	20250114	165100	2013825210	2980	2980	2980	2980	0
184	20250114	165000	2013825210	2980	2980	2980	2980	0
185	20250114	164900	2013825210	2980	2980	2980	2980	0
186	20250114	164800	2013825210	2980	2980	2980	2980	0
187	20250114	164700	2013825210	2980	2980	2980	2980	0
188	20250114	164600	2013825210	2980	2980	2980	2980	0
189	20250114	164500	2013825210	2980	2980	2980	2980	0
190	20250114	164400	2013825210	2980	2980	2980	2980	0
191	20250114	164300	2013825210	2980	2980	2980	2980	0
192	20250114	164200	2013825210	2980	2980	2980	2980	0
193	20250114	164100	2013825210	2980	2980	2980	2980	0
194	20250114	164000	2013825210	2980	2980	2980	2980	0
195	20250114	163900	2013825210	2980	2980	2980	2980	0
196	20250114	163800	2013825210	2980	2980	2980	2980	0
197	20250114	163700	2013825210	2980	2980	2980	2980	0
198	20250114	163600	2013825210	2980	2980	2980	2980	0
199	20250114	163500	2013825210	2980	2980	2980	2980	0
200	20250114	163400	2013825210	2980	2980	2980	2980	0
201	20250114	163300	2013825210	2980	2980	2980	2980	0
202	20250114	163200	2013825210	2980	2980	2980	2980	0
203	20250114	163100	2013825210	2980	2980	2980	2980	0
204	20250114	163000	2013825210	2980	2980	2980	2980	0
205	20250114	162900	2013825210	2980	2980	2980	2980	0
206	20250114	162800	2013825210	2980	2980	2980	2980	0
207	20250114	162700	2013825210	2980	2980	2980	2980	0
208	20250114	162600	2013825210	2980	2980	2980	2980	0
209	20250114	162500	2013825210	2980	2980	2980	2980	0
210	20250114	162400	2013825210	2980	2980	2980	2980	0
211	20250114	162300	2013825210	2980	2980	2980	2980	0
212	20250114	162200	2013825210	2980	2980	2980	2980	11231
213	20250114	162100	2013825210	2980	2980	2980	2980	0
214	20250114	162000	2013825210	2980	2980	2980	2980	0
215	20250114	161900	2013825210	2980	2980	2980	2980	0
216	20250114	161800	2013825210	2980	2980	2980	2980	0
217	20250114	161700	2013825210	2980	2980	2980	2980	0
218	20250114	161600	2013825210	2980	2980	2980	2980	0
219	20250114	161500	2013825210	2980	2980	2980	2980	0
220	20250114	161400	2013825210	2980	2980	2980	2980	0
221	20250114	161300	2013825210	2980	2980	2980	2980	0
222	20250114	161200	2013825210	2980	2980	2980	2980	0
223	20250114	161100	2013825210	2980	2980	2980	2980	0
224	20250114	161000	2013825210	2980	2980	2980	2980	0
225	20250114	160900	2013825210	2980	2980	2980	2980	0
226	20250114	160800	2013825210	2980	2980	2980	2980	0
227	20250114	160700	2013825210	2980	2980	2980	2980	0
228	20250114	160600	2013825210	2980	2980	2980	2980	0
229	20250114	160500	2013825210	2980	2980	2980	2980	0
230	20250114	160400	2013825210	2980	2980	2980	2980	0
231	20250114	160300	2013825210	2980	2980	2980	2980	0
232	20250114	160200	2013825210	2980	2980	2980	2980	0
233	20250114	160100	2013825210	2980	2980	2980	2980	0
234	20250114	160000	2013825210	2980	2980	2980	2980	0
235	20250114	155900	2013825210	2980	2980	2980	2980	0
236	20250114	155800	2013825210	2980	2980	2980	2980	0
237	20250114	155700	2013825210	2980	2980	2980	2980	0
238	20250114	155600	2013825210	2980	2980	2980	2980	0
239	20250114	155500	2013825210	2980	2980	2980	2980	0
240	20250114	155400	2013825210	2980	2980	2980	2980	0
241	20250114	155300	2013825210	2980	2980	2980	2980	0
242	20250114	155200	2013825210	2980	2980	2980	2980	11231
243	20250114	155100	2013825210	2980	2980	2980	2980	0
244	20250114	155000	2013825210	2980	2980	2980	2980	0
245	20250114	154900	2013825210	2980	2980	2980	2980	0
246	20250114	154800	2013825210	2980	2980	2980	2980	0
247	20250114	154700	2013825210	2980	2980	2980	2980	0
248	20250114	154600	2013825210	2980	2980	2980	2980	0
249	20250114	154500	2013825210	2980	2980	2980	2980	0
250	20250114	154400	2013825210	2980	2980	2980	2980	0
251	20250114	154300	2013825210	2980	2980	2980	2980	0
252	20250114	154200	2013825210	2980	2980	2980	2980	0
253	20250114	154100	2013825210	2980	2980	2980	2980	0
254	20250114	154000	2013825210	2980	2980	2980	2980	0
255	20250114	153900	2013825210	2980	2980	2980	2980	0
256	20250114	153800	2013825210	2980	2980	2980	2980	0
257	20250114	153700	2013825210	2980	2980	2980	2980	0
258	20250114	153600	2013825210	2980	2980	2980	2980	0
259	20250114	153500	2013825210	2980	2980	2980	2980	0
260	20250114	153400	2013825210	2980	2980	2980	2980	0
261	20250114	153300	2013825210	2980	2980	2980	2980	0
262	20250114	153200	2013825210	2980	2980	2980	2980	0
263	20250114	153100	2013825210	2980	2980	2980	2980	0
264	20250114	153000	2013825210	2980	2980	2980	2980	11231
265	20250114	152900	1980356830	3000	3000	3000	3000	0
266	20250114	152800	1980356830	3000	3000	3000	3000	0
267	20250114	152700	1980356830	3000	3000	3000	3000	0
268	20250114	152600	1980356830	3000	3000	3000	3000	0
269	20250114	152500	1980356830	3000	3000	3000	3000	0
270	20250114	152400	1980356830	3000	3000	3000	3000	0
271	20250114	152300	1980356830	3000	3000	3000	3000	0
272	20250114	152200	1980356830	3000	3000	3000	3000	0
273	20250114	152100	1980356830	3000	3000	3000	3000	0
274	20250114	152000	1980356830	3000	3000	3000	3000	0
275	20250114	151900	1980356830	3000	3015	3015	3000	8624
276	20250114	151800	1954433965	3020	3015	3020	3010	1656
277	20250114	151700	1949447175	3020	3005	3020	3000	1261
278	20250114	151600	1945655775	3000	3005	3005	2990	5420
279	20250114	151500	1929401370	3005	3010	3010	2995	4488
280	20250114	151400	1915918985	3010	3010	3010	3010	16
281	20250114	151300	1915870825	3020	3015	3020	3010	2945
282	20250114	151200	1907003485	3020	3025	3030	3020	2096
283	20250114	151100	1900665965	3025	3025	3025	3025	786
284	20250114	151000	1898288315	3020	3025	3025	3020	233
285	20250114	150900	1897583645	3025	3025	3030	3020	925
286	20250114	150800	1894784595	3030	3020	3035	3020	864
287	20250114	150700	1892165815	3020	3035	3040	3020	1297
288	20250114	150600	1888236850	3035	3035	3035	3035	1
289	20250114	150500	1888233815	3020	3025	3025	3015	1871
290	20250114	150400	1882584800	3025	3035	3045	3020	3441
291	20250114	150300	1872174410	3030	3025	3030	3020	1402
292	20250114	150200	1867932090	3025	3020	3025	3015	1284
293	20250114	150100	1864054590	3025	3030	3030	3020	2658
294	20250114	150000	1856018500	3030	3030	3030	3025	1842
295	20250114	145900	1850443915	3030	3035	3035	3025	3984
296	20250114	145800	1838369095	3040	3040	3040	3040	1548
297	20250114	145700	1833663175	3045	3045	3045	3045	400
298	20250114	145600	1832445175	3045	3040	3045	3040	218
299	20250114	145500	1831781370	3040	3050	3050	3040	4233
300	20250114	145400	1818892085	3050	3055	3055	3050	2841
301	20250114	145300	1810226535	3055	3055	3055	3055	695
302	20250114	145200	1808103310	3060	3075	3075	3060	1614
303	20250114	145100	1803164425	3070	3070	3070	3070	100
304	20250114	145000	1802857425	3070	3065	3070	3065	5
305	20250114	144900	1802842095	3060	3055	3060	3055	676
306	20250114	144800	1800776910	3060	3060	3060	3060	3356
307	20250114	144700	1790507550	3065	3065	3065	3065	200
308	20250114	144600	1789894550	3065	3060	3065	3060	302
309	20250114	144500	1788969430	3065	3065	3065	3065	295
310	20250114	144400	1788065255	3065	3065	3065	3065	385
311	20250114	144300	1786885230	3060	3060	3060	3060	0
312	20250114	144200	1786885230	3060	3060	3065	3060	196
313	20250114	144100	1786284970	3065	3070	3070	3065	764
314	20250114	144000	1783943230	3070	3065	3070	3065	54
315	20250114	143900	1783777460	3070	3080	3080	3070	2149
316	20250114	143800	1777179930	3080	3080	3080	3080	100
317	20250114	143700	1776871930	3075	3075	3075	3075	26
318	20250114	143600	1776791980	3070	3070	3070	3070	350
319	20250114	143500	1775717480	3075	3075	3075	3075	5
320	20250114	143400	1775702105	3075	3070	3075	3070	82
321	20250114	143300	1775449960	3065	3065	3065	3065	1980
322	20250114	143200	1769381260	3060	3065	3065	3060	150
323	20250114	143100	1768922055	3060	3060	3060	3060	0
324	20250114	143000	1768922055	3060	3065	3065	3060	130
325	20250114	142900	1768524105	3060	3065	3065	3060	14
326	20250114	142800	1768481215	3060	3060	3060	3060	2920
327	20250114	142700	1759546015	3060	3065	3065	3060	1217
328	20250114	142600	1755821970	3065	3070	3070	3065	2297
329	20250114	142500	1748781265	3065	3065	3065	3065	0
330	20250114	142400	1748781265	3065	3070	3070	3065	182
331	20250114	142300	1748223250	3065	3065	3065	3065	1940
332	20250114	142200	1742277150	3065	3065	3075	3065	2259
333	20250114	142100	1735353280	3065	3075	3075	3065	1002
334	20250114	142000	1732278115	3085	3070	3085	3070	152
335	20250114	141900	1731810710	3085	3075	3085	3075	654
336	20250114	141800	1729799540	3075	3075	3075	3075	908
337	20250114	141700	1727007440	3075	3075	3075	3070	3991
338	20250114	141600	1714743585	3080	3080	3080	3080	319
339	20250114	141500	1713761065	3090	3090	3090	3090	0
340	20250114	141400	1713761065	3090	3090	3090	3090	0
341	20250114	141300	1713761065	3090	3090	3090	3090	300
342	20250114	141200	1712834065	3090	3090	3090	3090	157
343	20250114	141100	1712348935	3090	3090	3090	3090	31
344	20250114	141000	1712253145	3075	3075	3075	3075	0
345	20250114	140900	1712253145	3075	3080	3080	3075	2298
346	20250114	140800	1705186745	3080	3080	3080	3080	1210
347	20250114	140700	1701459945	3085	3085	3085	3085	144
348	20250114	140600	1701015705	3085	3085	3085	3085	31
349	20250114	140500	1700920070	3085	3095	3095	3085	2199
350	20250114	140400	1694122595	3095	3095	3100	3095	1614
351	20250114	140300	1689120715	3095	3095	3095	3095	20
352	20250114	140200	1689058815	3095	3095	3095	3095	535
353	20250114	140100	1687402990	3095	3095	3095	3095	262
354	20250114	140000	1686592100	3090	3075	3090	3075	2511
355	20250114	135900	1678852215	3080	3080	3080	3080	95
356	20250114	135800	1678559615	3085	3085	3085	3085	18
357	20250114	135700	1678504085	3080	3080	3080	3080	393
358	20250114	135600	1677293645	3080	3075	3080	3075	217
359	20250114	135500	1676625535	3075	3075	3075	3075	50
360	20250114	135400	1676471785	3075	3075	3075	3070	1212
361	20250114	135300	1672747080	3075	3075	3075	3075	50
362	20250114	135200	1672593330	3075	3075	3075	3075	204
363	20250114	135100	1671966030	3080	3080	3080	3080	0
364	20250114	135000	1671966030	3080	3075	3080	3075	51
365	20250114	134900	1671809200	3075	3080	3080	3075	11
366	20250114	134800	1671775370	3080	3080	3080	3080	236
367	20250114	134700	1671048490	3080	3090	3090	3080	3208
368	20250114	134600	1661152270	3095	3090	3095	3090	128
369	20250114	134500	1660756735	3090	3095	3095	3090	541
370	20250114	134400	1659083445	3090	3090	3090	3090	0
371	20250114	134300	1659083445	3090	3095	3095	3090	116
372	20250114	134200	1658724505	3095	3090	3095	3090	442
373	20250114	134100	1657358620	3090	3095	3095	3090	1611
374	20250114	134000	1652379630	3090	3095	3095	3090	3511
375	20250114	133900	1641528820	3095	3105	3105	3090	4594
376	20250114	133800	1627318070	3105	3105	3110	3100	5535
377	20250114	133700	1610127830	3105	3085	3105	3080	10617
378	20250114	133600	1577251015	3075	3085	3085	3075	1630
379	20250114	133500	1572223045	3085	3080	3085	3080	421
380	20250114	133400	1570926215	3080	3080	3080	3080	10
381	20250114	133300	1570895415	3080	3085	3085	3080	197
382	20250114	133200	1570287840	3085	3085	3085	3085	1
383	20250114	133100	1570284755	3080	3075	3080	3075	1255
384	20250114	133000	1566423275	3070	3075	3075	3070	1005
385	20250114	132900	1563332925	3065	3060	3065	3060	1053
386	20250114	132800	1560105730	3065	3065	3065	3065	0
387	20250114	132700	1560105730	3065	3065	3065	3065	0
388	20250114	132600	1560105730	3065	3065	3065	3065	100
389	20250114	132500	1559799230	3065	3065	3065	3065	20
390	20250114	132400	1559737930	3075	3070	3075	3065	83
391	20250114	132300	1559483200	3075	3075	3075	3075	196
392	20250114	132200	1558880500	3070	3070	3070	3065	811
393	20250114	132100	1556391405	3065	3065	3065	3065	1
394	20250114	132000	1556388340	3060	3055	3060	3055	2005
395	20250114	131900	1550263040	3055	3055	3055	3055	710
396	20250114	131800	1548093990	3055	3060	3060	3055	1339
397	20250114	131700	1544000140	3070	3070	3070	3070	4
398	20250114	131600	1543987860	3060	3060	3060	3060	10
399	20250114	131500	1543957260	3060	3060	3060	3060	1000
400	20250114	131400	1540897260	3060	3060	3060	3060	609
401	20250114	131300	1539033720	3060	3060	3060	3060	0
402	20250114	131200	1539033720	3060	3060	3060	3060	6
403	20250114	131100	1539015360	3060	3060	3060	3060	413
404	20250114	131000	1537751580	3075	3060	3075	3060	118
405	20250114	130900	1537388745	3060	3060	3060	3060	284
406	20250114	130800	1536519705	3060	3060	3060	3060	106
407	20250114	130700	1536195345	3060	3065	3065	3060	562
408	20250114	130600	1534475315	3065	3065	3065	3065	100
409	20250114	130500	1534168815	3060	3075	3075	3060	3260
410	20250114	130400	1524182175	3075	3075	3075	3075	100
411	20250114	130300	1523874675	3075	3075	3075	3075	10
412	20250114	130200	1523843925	3075	3070	3075	3070	146
413	20250114	130100	1523395690	3070	3070	3070	3070	1
414	20250114	130000	1523392620	3070	3070	3070	3070	91
415	20250114	125900	1523113250	3065	3065	3065	3065	0
416	20250114	125800	1523113250	3065	3070	3070	3065	2306
417	20250114	125700	1516041800	3070	3070	3070	3070	0
418	20250114	125600	1516041800	3070	3070	3070	3070	0
419	20250114	125500	1516041800	3070	3070	3070	3070	0
420	20250114	125400	1516041800	3070	3070	3070	3070	460
421	20250114	125300	1514629600	3065	3065	3065	3065	0
422	20250114	125200	1514629600	3065	3070	3070	3065	1822
423	20250114	125100	1509036160	3070	3070	3070	3070	1000
424	20250114	125000	1505966160	3080	3080	3080	3080	25
425	20250114	124900	1505889160	3080	3080	3080	3080	0
426	20250114	124800	1505889160	3080	3080	3080	3080	0
427	20250114	124700	1505889160	3080	3080	3080	3080	20
428	20250114	124600	1505827560	3080	3080	3080	3080	57
429	20250114	124500	1505652000	3080	3080	3080	3080	0
430	20250114	124400	1505652000	3080	3080	3080	3080	10
431	20250114	124300	1505621200	3080	3080	3080	3080	328
432	20250114	124200	1504610960	3085	3085	3085	3085	230
433	20250114	124100	1503901410	3085	3090	3090	3085	428
434	20250114	124000	1502580545	3085	3090	3090	3085	2
435	20250114	123900	1502574370	3085	3085	3085	3085	0
436	20250114	123800	1502574370	3085	3095	3095	3085	576
437	20250114	123700	1500795660	3095	3090	3095	3080	474
438	20250114	123600	1499329860	3070	3085	3090	3070	2015
439	20250114	123500	1493106120	3085	3065	3085	3065	5000
440	20250114	123400	1477726120	3065	3065	3065	3065	50
441	20250114	123300	1477572870	3065	3065	3065	3065	178
442	20250114	123200	1477027300	3060	3060	3060	3060	0
443	20250114	123100	1477027300	3060	3060	3060	3060	1060
444	20250114	123000	1473783700	3055	3065	3065	3055	1198
445	20250114	122900	1470117145	3065	3065	3065	3065	5
446	20250114	122800	1470101820	3065	3065	3065	3065	2
447	20250114	122700	1470095690	3065	3065	3065	3065	0
448	20250114	122600	1470095690	3065	3065	3065	3065	0
449	20250114	122500	1470095690	3065	3065	3065	3065	1290
450	20250114	122400	1466141840	3065	3070	3080	3065	222
451	20250114	122300	1465460895	3080	3080	3080	3080	50
452	20250114	122200	1465306895	3080	3080	3080	3080	162
453	20250114	122100	1464807935	3080	3075	3080	3075	7
454	20250114	122000	1464786390	3070	3070	3070	3070	0
455	20250114	121900	1464786390	3070	3070	3070	3070	253
456	20250114	121800	1464009680	3070	3070	3070	3070	0
457	20250114	121700	1464009680	3070	3080	3080	3070	7
458	20250114	121600	1463988170	3080	3070	3080	3070	598
459	20250114	121500	1462151330	3075	3075	3075	3075	0
460	20250114	121400	1462151330	3075	3075	3075	3075	2000
461	20250114	121300	1456001330	3075	3080	3080	3075	169
462	20250114	121200	1455481635	3075	3075	3075	3075	1
463	20250114	121100	1455478560	3080	3075	3085	3075	517
464	20250114	121000	1453888635	3075	3075	3075	3070	1009
465	20250114	120900	1450786005	3075	3080	3080	3075	1001
466	20250114	120800	1447707925	3080	3080	3080	3080	987
467	20250114	120700	1444667965	3085	3090	3095	3080	2402
468	20250114	120600	1437259695	3100	3085	3100	3085	6411
469	20250114	120500	1417422090	3085	3085	3085	3075	190
470	20250114	120400	1416837020	3085	3085	3085	3085	1
471	20250114	120300	1416833935	3080	3070	3080	3070	1955
472	20250114	120200	1410831860	3075	3075	3075	3075	0
473	20250114	120100	1410831860	3075	3080	3080	3075	2232
474	20250114	120000	1403968445	3080	3080	3080	3080	42
475	20250114	115900	1403839085	3085	3085	3090	3080	1391
476	20250114	115800	1399550310	3085	3085	3085	3085	162
477	20250114	115700	1399050540	3085	3085	3085	3085	106
478	20250114	115600	1398723530	3085	3095	3095	3085	826
479	20250114	115500	1396174950	3095	3070	3095	3070	3179
480	20250114	115400	1386351535	3075	3075	3075	3075	300
481	20250114	115300	1385429035	3075	3075	3075	3075	1119
482	20250114	115200	1381988110	3075	3075	3075	3075	99
483	20250114	115100	1381683685	3070	3065	3070	3060	4682
484	20250114	115000	1367313955	3065	3060	3070	3060	593
485	20250114	114900	1365497150	3060	3060	3060	3060	1039
486	20250114	114800	1362317810	3060	3060	3060	3060	0
487	20250114	114700	1362317810	3060	3060	3060	3060	1726
488	20250114	114600	1357036250	3060	3060	3060	3060	25
489	20250114	114500	1356959750	3060	3060	3060	3060	1
490	20250114	114400	1356956690	3060	3060	3060	3060	398
491	20250114	114300	1355738810	3070	3070	3070	3070	2517
492	20250114	114200	1348011620	3070	3070	3070	3070	169
493	20250114	114100	1347492790	3070	3070	3070	3070	329
494	20250114	114000	1346482760	3070	3065	3070	3065	305
495	20250114	113900	1345547910	3070	3070	3070	3065	3227
496	20250114	113800	1335641125	3070	3065	3070	3065	1322
497	20250114	113700	1331584085	3070	3050	3070	3050	882
498	20250114	113600	1328879560	3050	3045	3050	3045	58
499	20250114	113500	1328702740	3045	3045	3050	3045	205
500	20250114	113400	1328078015	3045	3045	3045	3045	300
501	20250114	113300	1327164515	3045	3045	3045	3045	20
502	20250114	113200	1327103615	3040	3040	3040	3040	220
503	20250114	113100	1326434815	3040	3040	3040	3040	140
504	20250114	113000	1326009215	3040	3040	3040	3040	10
505	20250114	112900	1325978815	3040	3065	3065	3040	1701
506	20250114	112800	1320806990	3060	3045	3060	3045	22
507	20250114	112700	1320739970	3065	3065	3065	3065	0
508	20250114	112600	1320739970	3065	3035	3065	3035	1286
509	20250114	112500	1316825440	3035	3035	3035	3035	33
510	20250114	112400	1316725285	3035	3040	3040	3035	1133
511	20250114	112300	1313283620	3040	3040	3040	3035	3471
512	20250114	112200	1302734125	3040	3045	3045	3040	1661
513	20250114	112100	1297683100	3045	3045	3045	3045	210
514	20250114	112000	1297043650	3050	3050	3050	3050	139
515	20250114	111900	1296619700	3045	3050	3050	3045	3590
516	20250114	111800	1285673330	3055	3060	3060	3055	3124
517	20250114	111700	1276122340	3070	3075	3075	3070	8
518	20250114	111600	1276097750	3070	3060	3075	3060	203
519	20250114	111500	1275475585	3055	3055	3055	3055	0
520	20250114	111400	1275475585	3055	3055	3055	3055	0
521	20250114	111300	1275475585	3055	3055	3055	3055	37
522	20250114	111200	1275362550	3070	3055	3070	3055	403
523	20250114	111100	1274128560	3065	3055	3065	3055	1413
524	20250114	111000	1269811825	3055	3055	3055	3055	1000
525	20250114	110900	1266756825	3055	3055	3065	3055	220
526	20250114	110800	1266084710	3060	3065	3065	3060	134
527	20250114	110700	1265674505	3065	3065	3065	3065	1
528	20250114	110600	1265671440	3060	3060	3060	3060	100
529	20250114	110500	1265365440	3055	3055	3075	3055	859
530	20250114	110400	1262741150	3055	3055	3055	3055	0
531	20250114	110300	1262741150	3055	3055	3055	3050	774
532	20250114	110200	1260378120	3055	3055	3055	3055	102
533	20250114	110100	1260066510	3050	3060	3060	3050	5020
534	20250114	110000	1244744095	3065	3065	3065	3060	66
535	20250114	105900	1244542035	3075	3075	3075	3075	382
536	20250114	105800	1243367385	3075	3075	3075	3075	1
537	20250114	105700	1243364310	3070	3070	3075	3070	975
538	20250114	105600	1240371005	3070	3070	3070	3070	162
539	20250114	105500	1239873665	3070	3070	3070	3070	54
540	20250114	105400	1239707885	3070	3070	3070	3070	22
541	20250114	105300	1239640345	3070	3060	3070	3060	4
542	20250114	105200	1239628075	3070	3070	3070	3070	1
543	20250114	105100	1239625005	3065	3055	3065	3055	7533
544	20250114	105000	1216556660	3055	3065	3065	3055	2943
545	20250114	104900	1207557070	3070	3060	3075	3060	488
546	20250114	104800	1206063675	3075	3060	3075	3060	164
547	20250114	104700	1205561820	3070	3070	3070	3050	7878
548	20250114	104600	1181435880	3070	3065	3070	3065	3861
549	20250114	104500	1169601400	3070	3085	3085	3070	5873
550	20250114	104400	1151531660	3095	3080	3095	3080	21
551	20250114	104300	1151466965	3080	3085	3085	3080	1342
552	20250114	104200	1147331310	3085	3080	3100	3080	110
553	20250114	104100	1146992000	3100	3095	3100	3095	1035
554	20250114	104000	1143788670	3095	3085	3095	3085	1270
555	20250114	103900	1139859620	3080	3100	3100	3080	4685
556	20250114	103800	1125417385	3090	3090	3090	3090	1300
557	20250114	103700	1121400385	3090	3100	3105	3090	15
558	20250114	103600	1121353965	3090	3095	3100	3090	565
559	20250114	103500	1119604760	3100	3095	3100	3095	2419
560	20250114	103400	1112109805	3095	3085	3095	3085	831
561	20250114	103300	1109538180	3080	3100	3100	3075	13484
562	20250114	103200	1067918200	3100	3095	3100	3095	278
563	20250114	103100	1067056495	3095	3095	3100	3095	1320
564	20250114	103000	1062969045	3095	3095	3100	3095	4423
565	20250114	102900	1049278985	3095	3105	3105	3095	932
566	20250114	102800	1046393240	3105	3100	3110	3100	1805
567	20250114	102700	1040793365	3110	3110	3115	3095	18444
568	20250114	102600	983662510	3110	3115	3115	3110	5345
569	20250114	102500	967023625	3115	3120	3120	3110	2837
570	20250114	102400	958185915	3115	3110	3120	3110	13405
571	20250114	102300	916403905	3110	3095	3110	3095	1603
572	20250114	102200	911422015	3095	3100	3110	3095	7727
573	20250114	102100	887429720	3100	3095	3100	3095	2422
574	20250114	102000	879922520	3095	3100	3100	3095	1131
575	20250114	101900	876417565	3100	3095	3100	3095	1233
576	20250114	101800	872596790	3100	3100	3100	3100	5966
577	20250114	101700	854102190	3100	3085	3105	3085	9706
578	20250114	101600	824060970	3090	3080	3090	3080	5767
579	20250114	101500	806288610	3085	3080	3085	3080	4100
580	20250114	101400	793652265	3080	3095	3095	3080	416
581	20250114	101300	792369095	3080	3090	3090	3080	4070
582	20250114	101200	779809060	3080	3080	3090	3080	855
583	20250114	101100	777175610	3080	3085	3085	3080	2140
584	20250114	101000	770578365	3090	3085	3090	3085	1052
585	20250114	100900	767332820	3085	3095	3100	3080	7779
586	20250114	100800	743286175	3095	3095	3105	3090	3790
587	20250114	100700	731547670	3100	3090	3100	3090	3283
588	20250114	100600	721388625	3085	3085	3090	3080	2516
589	20250114	100500	713636760	3080	3085	3085	3080	1992
590	20250114	100400	707500400	3085	3080	3085	3080	1414
591	20250114	100300	703138380	3080	3070	3080	3070	1033
592	20250114	100200	699958665	3075	3075	3085	3070	5209
593	20250114	100100	683931175	3075	3075	3075	3070	3074
594	20250114	100000	674483775	3075	3090	3095	3075	3835
595	20250114	095900	662675985	3090	3080	3090	3075	4824
596	20250114	095800	647817130	3100	3075	3100	3075	3016
597	20250114	095700	638523225	3075	3095	3105	3075	7225
598	20250114	095600	616181225	3105	3090	3105	3090	3963
599	20250114	095500	603914415	3090	3070	3120	3070	28834
600	20250114	095400	514679900	3070	3075	3080	3070	1950
601	20250114	095300	508691255	3080	3075	3080	3070	5034
602	20250114	095200	493234520	3080	3090	3095	3070	6412
603	20250114	095100	473463740	3095	3060	3095	3060	27019
604	20250114	095000	390350470	3060	3055	3070	3050	9086
605	20250114	094900	362552925	3055	3050	3055	3045	2754
606	20250114	094800	354149070	3050	3050	3055	3045	8130
607	20250114	094700	329357350	3050	3045	3050	3045	4585
608	20250114	094600	315382000	3045	3025	3045	3025	6052
609	20250114	094500	296977885	3025	3030	3030	3025	159
610	20250114	094400	296496130	3035	3040	3040	3020	2377
611	20250114	094300	289288700	3040	3030	3040	3025	5642
612	20250114	094200	272167230	3025	3030	3030	3015	3047
613	20250114	094100	262949075	3030	3030	3045	3020	15681
614	20250114	094000	215389770	3035	3010	3040	3010	17265
615	20250114	093900	163069020	3010	2980	3010	2980	8314
616	20250114	093800	138144180	2985	2985	2985	2985	164
617	20250114	093700	137654640	2990	2990	2990	2990	0
618	20250114	093600	137654640	2990	2990	2990	2990	320
619	20250114	093500	136697840	2995	2995	2995	2995	2
620	20250114	093400	136691850	2990	2990	2990	2990	522
621	20250114	093300	135131070	2985	2980	2985	2980	712
622	20250114	093200	133009285	2980	2980	2980	2980	100
623	20250114	093100	132711285	2980	2960	2980	2960	970
624	20250114	093000	129821865	2980	2960	2980	2960	36
625	20250114	092900	129715285	2980	2960	2980	2960	25
626	20250114	092800	129641265	2960	2960	2960	2960	0
627	20250114	092700	129641265	2960	2960	2960	2960	5
628	20250114	092600	129626465	2955	2975	2975	2955	1233
629	20250114	092500	125969025	2975	2975	2975	2975	200
630	20250114	092400	125374025	2975	2980	2980	2975	5257
631	20250114	092300	109729450	2985	2980	2985	2980	2090
632	20250114	092200	103501245	2985	2985	2985	2985	0
633	20250114	092100	103501245	2985	2985	2985	2985	109
634	20250114	092000	103175880	2985	2990	2990	2985	30
635	20250114	091900	103086280	2975	2975	2985	2975	3568
636	20250114	091800	92461190	2985	2985	2985	2985	1
637	20250114	091700	92458205	2990	2990	2990	2990	1
638	20250114	091600	92455215	2975	2995	2995	2975	3727
639	20250114	091500	81352680	2980	2980	2980	2980	453
640	20250114	091400	80002740	2980	2985	2985	2980	828
641	20250114	091300	77531310	2990	2995	2995	2990	359
642	20250114	091200	76456135	2995	2990	2995	2990	2504
643	20250114	091100	68962060	2985	2995	2995	2985	14
644	20250114	091000	68920170	2995	2995	2995	2995	51
645	20250114	090900	68767425	2995	2985	2995	2985	58
646	20250114	090800	68594095	2995	2985	3000	2985	498
647	20250114	090700	67102880	2985	3005	3005	2985	3529
648	20250114	090600	56543590	3005	3005	3005	3005	0
649	20250114	090500	56543590	3005	3000	3010	2995	3870
650	20250114	090400	44946625	3000	3010	3010	3000	351
651	20250114	090300	43890125	3010	3010	3010	3010	834
652	20250114	090200	41379785	3015	3005	3015	2980	6385
653	20250114	090100	22231960	3005	3005	3005	3005	2033
654	20250114	090000	16122795	3005	3000	3005	2990	5379