KissMeData/088280/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200000	300077640	2830	2830	2830	2830	4237
3	20250121	195900	300077640	2830	2830	2830	2830	0
4	20250121	195800	300077640	2830	2830	2830	2830	0
5	20250121	195700	300077640	2830	2830	2830	2830	0
6	20250121	195600	300077640	2830	2830	2830	2830	0
7	20250121	195500	300077640	2830	2830	2830	2830	0
8	20250121	195400	300077640	2830	2830	2830	2830	0
9	20250121	195300	300077640	2830	2830	2830	2830	0
10	20250121	195200	300077640	2830	2830	2830	2830	0
11	20250121	195100	300077640	2830	2830	2830	2830	0
12	20250121	195000	300077640	2830	2830	2830	2830	0
13	20250121	194900	300077640	2830	2830	2830	2830	0
14	20250121	194800	300077640	2830	2830	2830	2830	0
15	20250121	194700	300077640	2830	2830	2830	2830	0
16	20250121	194600	300077640	2830	2830	2830	2830	0
17	20250121	194500	300077640	2830	2830	2830	2830	0
18	20250121	194400	300077640	2830	2830	2830	2830	0
19	20250121	194300	300077640	2830	2830	2830	2830	0
20	20250121	194200	300077640	2830	2830	2830	2830	0
21	20250121	194100	300077640	2830	2830	2830	2830	0
22	20250121	194000	300077640	2830	2830	2830	2830	0
23	20250121	193900	300077640	2830	2830	2830	2830	0
24	20250121	193800	300077640	2830	2830	2830	2830	0
25	20250121	193700	300077640	2830	2830	2830	2830	0
26	20250121	193600	300077640	2830	2830	2830	2830	0
27	20250121	193500	300077640	2830	2830	2830	2830	0
28	20250121	193400	300077640	2830	2830	2830	2830	0
29	20250121	193300	300077640	2830	2830	2830	2830	0
30	20250121	193200	300077640	2830	2830	2830	2830	0
31	20250121	193100	300077640	2830	2830	2830	2830	0
32	20250121	193000	300077640	2830	2830	2830	2830	4237
33	20250121	192900	300077640	2830	2830	2830	2830	0
34	20250121	192800	300077640	2830	2830	2830	2830	0
35	20250121	192700	300077640	2830	2830	2830	2830	0
36	20250121	192600	300077640	2830	2830	2830	2830	0
37	20250121	192500	300077640	2830	2830	2830	2830	0
38	20250121	192400	300077640	2830	2830	2830	2830	0
39	20250121	192300	300077640	2830	2830	2830	2830	0
40	20250121	192200	300077640	2830	2830	2830	2830	0
41	20250121	192100	300077640	2830	2830	2830	2830	0
42	20250121	192000	300077640	2830	2830	2830	2830	0
43	20250121	191900	300077640	2830	2830	2830	2830	0
44	20250121	191800	300077640	2830	2830	2830	2830	0
45	20250121	191700	300077640	2830	2830	2830	2830	0
46	20250121	191600	300077640	2830	2830	2830	2830	0
47	20250121	191500	300077640	2830	2830	2830	2830	0
48	20250121	191400	300077640	2830	2830	2830	2830	0
49	20250121	191300	300077640	2830	2830	2830	2830	0
50	20250121	191200	300077640	2830	2830	2830	2830	0
51	20250121	191100	300077640	2830	2830	2830	2830	0
52	20250121	191000	300077640	2830	2830	2830	2830	0
53	20250121	190900	300077640	2830	2830	2830	2830	0
54	20250121	190800	300077640	2830	2830	2830	2830	0
55	20250121	190700	300077640	2830	2830	2830	2830	0
56	20250121	190600	300077640	2830	2830	2830	2830	0
57	20250121	190500	300077640	2830	2830	2830	2830	0
58	20250121	190400	300077640	2830	2830	2830	2830	0
59	20250121	190300	300077640	2830	2830	2830	2830	0
60	20250121	190200	300077640	2830	2830	2830	2830	0
61	20250121	190100	300077640	2830	2830	2830	2830	0
62	20250121	190000	300077640	2830	2830	2830	2830	4237
63	20250121	185900	300077640	2830	2830	2830	2830	0
64	20250121	185800	300077640	2830	2830	2830	2830	0
65	20250121	185700	300077640	2830	2830	2830	2830	0
66	20250121	185600	300077640	2830	2830	2830	2830	0
67	20250121	185500	300077640	2830	2830	2830	2830	0
68	20250121	185400	300077640	2830	2830	2830	2830	0
69	20250121	185300	300077640	2830	2830	2830	2830	0
70	20250121	185200	300077640	2830	2830	2830	2830	0
71	20250121	185100	300077640	2830	2830	2830	2830	0
72	20250121	185000	300077640	2830	2830	2830	2830	0
73	20250121	184900	300077640	2830	2830	2830	2830	0
74	20250121	184800	300077640	2830	2830	2830	2830	0
75	20250121	184700	300077640	2830	2830	2830	2830	0
76	20250121	184600	300077640	2830	2830	2830	2830	0
77	20250121	184500	300077640	2830	2830	2830	2830	0
78	20250121	184400	300077640	2830	2830	2830	2830	0
79	20250121	184300	300077640	2830	2830	2830	2830	0
80	20250121	184200	300077640	2830	2830	2830	2830	0
81	20250121	184100	300077640	2830	2830	2830	2830	0
82	20250121	184000	300077640	2830	2830	2830	2830	0
83	20250121	183900	300077640	2830	2830	2830	2830	0
84	20250121	183800	300077640	2830	2830	2830	2830	0
85	20250121	183700	300077640	2830	2830	2830	2830	0
86	20250121	183600	300077640	2830	2830	2830	2830	0
87	20250121	183500	300077640	2830	2830	2830	2830	0
88	20250121	183400	300077640	2830	2830	2830	2830	0
89	20250121	183300	300077640	2830	2830	2830	2830	0
90	20250121	183200	300077640	2830	2830	2830	2830	0
91	20250121	183100	300077640	2830	2830	2830	2830	0
92	20250121	183000	300077640	2830	2830	2830	2830	4237
93	20250121	182900	300077640	2830	2830	2830	2830	0
94	20250121	182800	300077640	2830	2830	2830	2830	0
95	20250121	182700	300077640	2830	2830	2830	2830	0
96	20250121	182600	300077640	2830	2830	2830	2830	0
97	20250121	182500	300077640	2830	2830	2830	2830	0
98	20250121	182400	300077640	2830	2830	2830	2830	0
99	20250121	182300	300077640	2830	2830	2830	2830	0
100	20250121	182200	300077640	2830	2830	2830	2830	0
101	20250121	182100	300077640	2830	2830	2830	2830	0
102	20250121	182000	300077640	2830	2830	2830	2830	0
103	20250121	181900	300077640	2830	2830	2830	2830	0
104	20250121	181800	300077640	2830	2830	2830	2830	0
105	20250121	181700	300077640	2830	2830	2830	2830	0
106	20250121	181600	300077640	2830	2830	2830	2830	0
107	20250121	181500	300077640	2830	2830	2830	2830	0
108	20250121	181400	300077640	2830	2830	2830	2830	0
109	20250121	181300	300077640	2830	2830	2830	2830	0
110	20250121	181200	300077640	2830	2830	2830	2830	0
111	20250121	181100	300077640	2830	2830	2830	2830	0
112	20250121	181000	300077640	2830	2830	2830	2830	0
113	20250121	180900	300077640	2830	2830	2830	2830	0
114	20250121	180800	300077640	2830	2830	2830	2830	0
115	20250121	180700	300077640	2830	2830	2830	2830	0
116	20250121	180600	300077640	2830	2830	2830	2830	0
117	20250121	180500	300077640	2830	2830	2830	2830	0
118	20250121	180400	300077640	2830	2830	2830	2830	0
119	20250121	180300	300077640	2830	2830	2830	2830	0
120	20250121	180200	300077640	2830	2830	2830	2830	0
121	20250121	180100	300077640	2830	2830	2830	2830	0
122	20250121	180000	300077640	2830	2830	2830	2830	4237
123	20250121	175900	300077640	2830	2830	2830	2830	0
124	20250121	175800	300077640	2830	2830	2830	2830	0
125	20250121	175700	300077640	2830	2830	2830	2830	0
126	20250121	175600	300077640	2830	2830	2830	2830	0
127	20250121	175500	300077640	2830	2830	2830	2830	0
128	20250121	175400	300077640	2830	2830	2830	2830	0
129	20250121	175300	300077640	2830	2830	2830	2830	0
130	20250121	175200	300077640	2830	2830	2830	2830	0
131	20250121	175100	300077640	2830	2830	2830	2830	0
132	20250121	175000	300077640	2830	2830	2830	2830	0
133	20250121	174900	300077640	2830	2830	2830	2830	0
134	20250121	174800	300077640	2830	2830	2830	2830	0
135	20250121	174700	300077640	2830	2830	2830	2830	0
136	20250121	174600	300077640	2830	2830	2830	2830	0
137	20250121	174500	300077640	2830	2830	2830	2830	0
138	20250121	174400	300077640	2830	2830	2830	2830	0
139	20250121	174300	300077640	2830	2830	2830	2830	0
140	20250121	174200	300077640	2830	2830	2830	2830	0
141	20250121	174100	300077640	2830	2830	2830	2830	0
142	20250121	174000	300077640	2830	2830	2830	2830	0
143	20250121	173900	300077640	2830	2830	2830	2830	0
144	20250121	173800	300077640	2830	2830	2830	2830	0
145	20250121	173700	300077640	2830	2830	2830	2830	0
146	20250121	173600	300077640	2830	2830	2830	2830	0
147	20250121	173500	300077640	2830	2830	2830	2830	0
148	20250121	173400	300077640	2830	2830	2830	2830	0
149	20250121	173300	300077640	2830	2830	2830	2830	0
150	20250121	173200	300077640	2830	2830	2830	2830	0
151	20250121	173100	300077640	2830	2830	2830	2830	0
152	20250121	173000	300077640	2830	2830	2830	2830	4237
153	20250121	172900	300077640	2830	2830	2830	2830	0
154	20250121	172800	300077640	2830	2830	2830	2830	0
155	20250121	172700	300077640	2830	2830	2830	2830	0
156	20250121	172600	300077640	2830	2830	2830	2830	0
157	20250121	172500	300077640	2830	2830	2830	2830	0
158	20250121	172400	300077640	2830	2830	2830	2830	0
159	20250121	172300	300077640	2830	2830	2830	2830	0
160	20250121	172200	300077640	2830	2830	2830	2830	0
161	20250121	172100	300077640	2830	2830	2830	2830	0
162	20250121	172000	300077640	2830	2830	2830	2830	0
163	20250121	171900	300077640	2830	2830	2830	2830	0
164	20250121	171800	300077640	2830	2830	2830	2830	0
165	20250121	171700	300077640	2830	2830	2830	2830	0
166	20250121	171600	300077640	2830	2830	2830	2830	0
167	20250121	171500	300077640	2830	2830	2830	2830	0
168	20250121	171400	300077640	2830	2830	2830	2830	0
169	20250121	171300	300077640	2830	2830	2830	2830	0
170	20250121	171200	300077640	2830	2830	2830	2830	0
171	20250121	171100	300077640	2830	2830	2830	2830	0
172	20250121	171000	300077640	2830	2830	2830	2830	0
173	20250121	170900	300077640	2830	2830	2830	2830	0
174	20250121	170800	300077640	2830	2830	2830	2830	0
175	20250121	170700	300077640	2830	2830	2830	2830	0
176	20250121	170600	300077640	2830	2830	2830	2830	0
177	20250121	170500	300077640	2830	2830	2830	2830	0
178	20250121	170400	300077640	2830	2830	2830	2830	0
179	20250121	170300	300077640	2830	2830	2830	2830	0
180	20250121	170200	300077640	2830	2830	2830	2830	0
181	20250121	170100	300077640	2830	2830	2830	2830	0
182	20250121	170000	300077640	2830	2830	2830	2830	4237
183	20250121	165900	300077640	2830	2830	2830	2830	0
184	20250121	165800	300077640	2830	2830	2830	2830	0
185	20250121	165700	300077640	2830	2830	2830	2830	0
186	20250121	165600	300077640	2830	2830	2830	2830	0
187	20250121	165500	300077640	2830	2830	2830	2830	0
188	20250121	165400	300077640	2830	2830	2830	2830	0
189	20250121	165300	300077640	2830	2830	2830	2830	0
190	20250121	165200	300077640	2830	2830	2830	2830	0
191	20250121	165100	300077640	2830	2830	2830	2830	0
192	20250121	165000	300077640	2830	2830	2830	2830	0
193	20250121	164900	300077640	2830	2830	2830	2830	0
194	20250121	164800	300077640	2830	2830	2830	2830	0
195	20250121	164700	300077640	2830	2830	2830	2830	0
196	20250121	164600	300077640	2830	2830	2830	2830	0
197	20250121	164500	300077640	2830	2830	2830	2830	0
198	20250121	164400	300077640	2830	2830	2830	2830	0
199	20250121	164300	300077640	2830	2830	2830	2830	0
200	20250121	164200	300077640	2830	2830	2830	2830	0
201	20250121	164100	300077640	2830	2830	2830	2830	0
202	20250121	164000	300077640	2830	2830	2830	2830	0
203	20250121	163900	300077640	2830	2830	2830	2830	0
204	20250121	163800	300077640	2830	2830	2830	2830	0
205	20250121	163700	300077640	2830	2830	2830	2830	0
206	20250121	163600	300077640	2830	2830	2830	2830	0
207	20250121	163500	300077640	2830	2830	2830	2830	0
208	20250121	163400	300077640	2830	2830	2830	2830	0
209	20250121	163300	300077640	2830	2830	2830	2830	0
210	20250121	163200	300077640	2830	2830	2830	2830	0
211	20250121	163100	300077640	2830	2830	2830	2830	0
212	20250121	163000	300077640	2830	2830	2830	2830	4237
213	20250121	162900	300077640	2830	2830	2830	2830	0
214	20250121	162800	300077640	2830	2830	2830	2830	0
215	20250121	162700	300077640	2830	2830	2830	2830	0
216	20250121	162600	300077640	2830	2830	2830	2830	0
217	20250121	162500	300077640	2830	2830	2830	2830	0
218	20250121	162400	300077640	2830	2830	2830	2830	0
219	20250121	162300	300077640	2830	2830	2830	2830	0
220	20250121	162200	300077640	2830	2830	2830	2830	0
221	20250121	162100	300077640	2830	2830	2830	2830	0
222	20250121	162000	300077640	2830	2830	2830	2830	0
223	20250121	161900	300077640	2830	2830	2830	2830	0
224	20250121	161800	300077640	2830	2830	2830	2830	0
225	20250121	161700	300077640	2830	2830	2830	2830	0
226	20250121	161600	300077640	2830	2830	2830	2830	0
227	20250121	161500	300077640	2830	2830	2830	2830	0
228	20250121	161400	300077640	2830	2830	2830	2830	0
229	20250121	161300	300077640	2830	2830	2830	2830	0
230	20250121	161200	300077640	2830	2830	2830	2830	0
231	20250121	161100	300077640	2830	2830	2830	2830	0
232	20250121	161000	300077640	2830	2830	2830	2830	0
233	20250121	160900	300077640	2830	2830	2830	2830	0
234	20250121	160800	300077640	2830	2830	2830	2830	0
235	20250121	160700	300077640	2830	2830	2830	2830	0
236	20250121	160600	300077640	2830	2830	2830	2830	0
237	20250121	160500	300077640	2830	2830	2830	2830	0
238	20250121	160400	300077640	2830	2830	2830	2830	0
239	20250121	160300	300077640	2830	2830	2830	2830	0
240	20250121	160200	300077640	2830	2830	2830	2830	0
241	20250121	160100	300077640	2830	2830	2830	2830	0
242	20250121	160000	300077640	2830	2830	2830	2830	4237
243	20250121	155900	300077640	2830	2830	2830	2830	0
244	20250121	155800	300077640	2830	2830	2830	2830	0
245	20250121	155700	300077640	2830	2830	2830	2830	0
246	20250121	155600	300077640	2830	2830	2830	2830	0
247	20250121	155500	300077640	2830	2830	2830	2830	0
248	20250121	155400	300077640	2830	2830	2830	2830	0
249	20250121	155300	300077640	2830	2830	2830	2830	0
250	20250121	155200	300077640	2830	2830	2830	2830	0
251	20250121	155100	300077640	2830	2830	2830	2830	0
252	20250121	155000	300077640	2830	2830	2830	2830	0
253	20250121	154900	300077640	2830	2830	2830	2830	0
254	20250121	154800	300077640	2830	2830	2830	2830	0
255	20250121	154700	300077640	2830	2830	2830	2830	0
256	20250121	154600	300077640	2830	2830	2830	2830	0
257	20250121	154500	300077640	2830	2830	2830	2830	0
258	20250121	154400	300077640	2830	2830	2830	2830	0
259	20250121	154300	300077640	2830	2830	2830	2830	0
260	20250121	154200	300077640	2830	2830	2830	2830	0
261	20250121	154100	300077640	2830	2830	2830	2830	0
262	20250121	154000	300077640	2830	2830	2830	2830	0
263	20250121	153900	300077640	2830	2830	2830	2830	0
264	20250121	153800	300077640	2830	2830	2830	2830	0
265	20250121	153700	300077640	2830	2830	2830	2830	0
266	20250121	153600	300077640	2830	2830	2830	2830	0
267	20250121	153500	300077640	2830	2830	2830	2830	0
268	20250121	153400	300077640	2830	2830	2830	2830	0
269	20250121	153300	300077640	2830	2830	2830	2830	0
270	20250121	153200	300077640	2830	2830	2830	2830	0
271	20250121	153100	300077640	2830	2830	2830	2830	0
272	20250121	153000	300077640	2830	2830	2830	2830	8474
273	20250121	152900	288086930	2845	2845	2845	2845	0
274	20250121	152800	288086930	2845	2845	2845	2845	0
275	20250121	152700	288086930	2845	2845	2845	2845	0
276	20250121	152600	288086930	2845	2845	2845	2845	0
277	20250121	152500	288086930	2845	2845	2845	2845	0
278	20250121	152400	288086930	2845	2845	2845	2845	0
279	20250121	152300	288086930	2845	2845	2845	2845	0
280	20250121	152200	288086930	2845	2845	2845	2845	0
281	20250121	152100	288086930	2845	2845	2845	2845	0
282	20250121	152000	288086930	2845	2845	2845	2845	0
283	20250121	151900	288086930	2845	2840	2845	2835	261
284	20250121	151800	287346095	2840	2840	2840	2840	246
285	20250121	151700	286647455	2845	2845	2845	2845	97
286	20250121	151600	286371490	2850	2850	2850	2850	100
287	20250121	151500	286086490	2850	2850	2850	2850	0
288	20250121	151400	286086490	2850	2850	2850	2850	1
289	20250121	151300	286083640	2840	2840	2840	2840	779
290	20250121	151200	283871280	2855	2845	2855	2845	502
291	20250121	151100	282443080	2860	2860	2860	2860	0
292	20250121	151000	282443080	2860	2860	2860	2860	0
293	20250121	150900	282443080	2860	2860	2860	2860	0
294	20250121	150800	282443080	2860	2850	2860	2835	624
295	20250121	150700	280670885	2860	2860	2860	2860	0
296	20250121	150600	280670885	2860	2850	2860	2845	9
297	20250121	150500	280645230	2855	2855	2865	2855	8
298	20250121	150400	280622340	2860	2860	2860	2860	5
299	20250121	150300	280608040	2865	2860	2865	2850	9
300	20250121	150200	280582315	2850	2850	2860	2845	16
301	20250121	150100	280536650	2850	2850	2850	2850	100
302	20250121	150000	280251650	2850	2835	2850	2835	2
303	20250121	145900	280245965	2845	2835	2845	2835	42
304	20250121	145800	280126595	2845	2835	2845	2835	1683
305	20250121	145700	275346405	2840	2840	2840	2840	200
306	20250121	145600	274778405	2840	2840	2840	2840	0
307	20250121	145500	274778405	2840	2835	2840	2835	2
308	20250121	145400	274772730	2830	2835	2835	2830	352
309	20250121	145300	273776190	2835	2835	2845	2835	365
310	20250121	145200	272741395	2835	2835	2845	2835	752
311	20250121	145100	270609455	2845	2835	2845	2835	357
312	20250121	145000	269597340	2845	2845	2845	2845	0
313	20250121	144900	269597340	2845	2835	2845	2835	2
314	20250121	144800	269591660	2840	2840	2840	2840	11
315	20250121	144700	269560420	2840	2840	2840	2840	23
316	20250121	144600	269495100	2840	2840	2840	2840	263
317	20250121	144500	268748180	2840	2835	2840	2835	127
318	20250121	144400	268387870	2845	2840	2845	2830	5084
319	20250121	144300	253983695	2855	2855	2855	2855	0
320	20250121	144200	253983695	2855	2855	2855	2855	0
321	20250121	144100	253983695	2855	2855	2855	2855	0
322	20250121	144000	253983695	2855	2855	2855	2855	100
323	20250121	143900	253698195	2860	2860	2860	2860	300
324	20250121	143800	252840195	2860	2860	2860	2860	50
325	20250121	143700	252697195	2860	2860	2860	2860	1
326	20250121	143600	252694335	2840	2840	2840	2840	269
327	20250121	143500	251930375	2840	2840	2840	2840	0
328	20250121	143400	251930375	2840	2840	2840	2835	969
329	20250121	143300	249178455	2855	2855	2855	2855	0
330	20250121	143200	249178455	2855	2855	2855	2855	0
331	20250121	143100	249178455	2855	2855	2855	2855	0
332	20250121	143000	249178455	2855	2855	2855	2855	0
333	20250121	142900	249178455	2855	2855	2855	2855	949
334	20250121	142800	246469060	2860	2845	2860	2845	625
335	20250121	142700	244682595	2845	2840	2845	2840	13
336	20250121	142600	244645640	2840	2840	2840	2840	0
337	20250121	142500	244645640	2840	2840	2840	2840	0
338	20250121	142400	244645640	2840	2840	2840	2840	0
339	20250121	142300	244645640	2840	2840	2840	2840	121
340	20250121	142200	244302000	2840	2840	2840	2840	100
341	20250121	142100	244018000	2840	2840	2840	2840	500
342	20250121	142000	242598000	2845	2845	2845	2845	65
343	20250121	141900	242413075	2845	2845	2845	2845	12
344	20250121	141800	242378935	2850	2850	2850	2850	0
345	20250121	141700	242378935	2850	2850	2850	2850	0
346	20250121	141600	242378935	2850	2850	2850	2850	163
347	20250121	141500	241914385	2840	2845	2845	2840	1076
348	20250121	141400	238857795	2845	2845	2845	2845	0
349	20250121	141300	238857795	2845	2845	2845	2845	56
350	20250121	141200	238698475	2850	2850	2850	2850	0
351	20250121	141100	238698475	2850	2850	2850	2850	0
352	20250121	141000	238698475	2850	2850	2850	2850	0
353	20250121	140900	238698475	2850	2850	2850	2850	0
354	20250121	140800	238698475	2850	2850	2850	2850	46
355	20250121	140700	238567375	2850	2850	2850	2850	35
356	20250121	140600	238467625	2850	2850	2850	2850	0
357	20250121	140500	238467625	2850	2850	2850	2845	472
358	20250121	140400	237122985	2850	2850	2850	2850	50
359	20250121	140300	236980485	2850	2850	2850	2850	0
360	20250121	140200	236980485	2850	2850	2855	2850	122
361	20250121	140100	236632535	2850	2850	2850	2850	619
362	20250121	140000	234868385	2850	2850	2850	2850	0
363	20250121	135900	234868385	2850	2850	2850	2850	0
364	20250121	135800	234868385	2850	2850	2850	2850	5
365	20250121	135700	234854135	2855	2855	2855	2855	0
366	20250121	135600	234854135	2855	2855	2855	2855	1
367	20250121	135500	234851280	2855	2855	2855	2855	0
368	20250121	135400	234851280	2855	2855	2855	2855	42
369	20250121	135300	234731370	2855	2855	2855	2855	1
370	20250121	135200	234728515	2840	2840	2840	2840	0
371	20250121	135100	234728515	2840	2840	2840	2840	0
372	20250121	135000	234728515	2840	2840	2840	2840	0
373	20250121	134900	234728515	2840	2840	2840	2840	0
374	20250121	134800	234728515	2840	2840	2840	2840	0
375	20250121	134700	234728515	2840	2840	2840	2840	7
376	20250121	134600	234708635	2840	2845	2845	2840	415
377	20250121	134500	233529375	2845	2845	2845	2845	1
378	20250121	134400	233526530	2860	2860	2860	2860	0
379	20250121	134300	233526530	2860	2860	2860	2860	0
380	20250121	134200	233526530	2860	2860	2860	2860	1
381	20250121	134100	233523670	2840	2840	2840	2840	0
382	20250121	134000	233523670	2840	2855	2855	2840	3050
383	20250121	133900	224846165	2855	2855	2855	2855	0
384	20250121	133800	224846165	2855	2855	2855	2855	0
385	20250121	133700	224846165	2855	2855	2855	2855	0
386	20250121	133600	224846165	2855	2855	2855	2855	0
387	20250121	133500	224846165	2855	2855	2855	2855	1
388	20250121	133400	224843310	2865	2865	2865	2865	5
389	20250121	133300	224828985	2865	2865	2865	2865	1
390	20250121	133200	224826120	2850	2850	2850	2850	300
391	20250121	133100	223971120	2850	2850	2850	2850	477
392	20250121	133000	222611670	2855	2860	2860	2855	2676
393	20250121	132900	214964075	2865	2865	2865	2865	5
394	20250121	132800	214949750	2865	2865	2865	2865	0
395	20250121	132700	214949750	2865	2865	2865	2865	0
396	20250121	132600	214949750	2865	2865	2865	2865	0
397	20250121	132500	214949750	2865	2865	2865	2865	1
398	20250121	132400	214946885	2865	2865	2865	2860	541
399	20250121	132300	213396925	2860	2860	2860	2860	5
400	20250121	132200	213382625	2865	2865	2865	2865	0
401	20250121	132100	213382625	2865	2865	2865	2865	80
402	20250121	132000	213153425	2875	2875	2875	2875	0
403	20250121	131900	213153425	2875	2875	2875	2875	0
404	20250121	131800	213153425	2875	2875	2875	2875	0
405	20250121	131700	213153425	2875	2875	2875	2875	0
406	20250121	131600	213153425	2875	2865	2875	2865	375
407	20250121	131500	212079040	2870	2870	2870	2870	298
408	20250121	131400	211223780	2870	2870	2870	2870	1
409	20250121	131300	211220910	2875	2875	2875	2875	0
410	20250121	131200	211220910	2875	2875	2875	2875	0
411	20250121	131100	211220910	2875	2875	2875	2875	0
412	20250121	131000	211220910	2875	2875	2875	2875	0
413	20250121	130900	211220910	2875	2875	2875	2875	0
414	20250121	130800	211220910	2875	2875	2875	2875	1
415	20250121	130700	211218035	2870	2875	2875	2870	2
416	20250121	130600	211212290	2875	2875	2875	2875	0
417	20250121	130500	211212290	2875	2875	2875	2875	0
418	20250121	130400	211212290	2875	2885	2885	2875	3
419	20250121	130300	211203650	2870	2870	2870	2870	454
420	20250121	130200	209900670	2865	2880	2880	2865	929
421	20250121	130100	207235755	2895	2895	2895	2895	0
422	20250121	130000	207235755	2895	2895	2895	2895	0
423	20250121	125900	207235755	2895	2895	2895	2895	0
424	20250121	125800	207235755	2895	2895	2895	2895	1
425	20250121	125700	207232860	2895	2895	2895	2895	0
426	20250121	125600	207232860	2895	2895	2895	2895	0
427	20250121	125500	207232860	2895	2895	2895	2895	310
428	20250121	125400	206335410	2895	2895	2895	2895	0
429	20250121	125300	206335410	2895	2895	2895	2895	1
430	20250121	125200	206332515	2895	2895	2895	2895	0
431	20250121	125100	206332515	2895	2895	2895	2895	0
432	20250121	125000	206332515	2895	2895	2895	2895	0
433	20250121	124900	206332515	2895	2895	2895	2895	3
434	20250121	124800	206323830	2895	2895	2895	2895	22
435	20250121	124700	206260140	2895	2895	2895	2895	10
436	20250121	124600	206231190	2895	2895	2895	2895	1
437	20250121	124500	206228295	2895	2880	2895	2875	20
438	20250121	124400	206170745	2895	2895	2895	2895	0
439	20250121	124300	206170745	2895	2895	2895	2895	0
440	20250121	124200	206170745	2895	2895	2895	2895	1
441	20250121	124100	206167850	2880	2880	2880	2880	0
442	20250121	124000	206167850	2880	2880	2880	2880	0
443	20250121	123900	206167850	2880	2880	2880	2880	0
444	20250121	123800	206167850	2880	2885	2885	2875	516
445	20250121	123700	204681835	2900	2900	2900	2900	0
446	20250121	123600	204681835	2900	2900	2900	2900	0
447	20250121	123500	204681835	2900	2900	2900	2900	0
448	20250121	123400	204681835	2900	2900	2900	2900	5
449	20250121	123300	204667335	2900	2900	2900	2900	0
450	20250121	123200	204667335	2900	2900	2900	2900	0
451	20250121	123100	204667335	2900	2900	2900	2900	0
452	20250121	123000	204667335	2900	2900	2900	2900	0
453	20250121	122900	204667335	2900	2900	2900	2900	0
454	20250121	122800	204667335	2900	2900	2900	2900	0
455	20250121	122700	204667335	2900	2900	2900	2900	450
456	20250121	122600	203362335	2885	2885	2885	2885	193
457	20250121	122500	202805530	2885	2885	2885	2885	678
458	20250121	122400	200849500	2905	2905	2905	2905	0
459	20250121	122300	200849500	2905	2905	2905	2905	1
460	20250121	122200	200846595	2900	2900	2900	2900	0
461	20250121	122100	200846595	2900	2900	2900	2900	343
462	20250121	122000	199851895	2900	2900	2900	2900	0
463	20250121	121900	199851895	2900	2900	2900	2900	1
464	20250121	121800	199848995	2895	2890	2895	2890	6
465	20250121	121700	199831650	2890	2890	2890	2890	0
466	20250121	121600	199831650	2890	2890	2890	2890	0
467	20250121	121500	199831650	2890	2880	2890	2880	326
468	20250121	121400	198890245	2890	2890	2890	2890	0
469	20250121	121300	198890245	2890	2890	2890	2890	0
470	20250121	121200	198890245	2890	2890	2890	2890	0
471	20250121	121100	198890245	2890	2890	2890	2890	0
472	20250121	121000	198890245	2890	2890	2890	2890	0
473	20250121	120900	198890245	2890	2890	2890	2890	0
474	20250121	120800	198890245	2890	2890	2890	2890	0
475	20250121	120700	198890245	2890	2890	2890	2890	0
476	20250121	120600	198890245	2890	2890	2890	2890	0
477	20250121	120500	198890245	2890	2890	2890	2890	0
478	20250121	120400	198890245	2890	2890	2890	2890	1
479	20250121	120300	198887355	2890	2890	2890	2890	0
480	20250121	120200	198887355	2890	2880	2890	2880	10
481	20250121	120100	198858530	2865	2865	2865	2865	0
482	20250121	120000	198858530	2865	2865	2865	2865	31
483	20250121	115900	198769715	2860	2860	2860	2860	0
484	20250121	115800	198769715	2860	2860	2860	2860	0
485	20250121	115700	198769715	2860	2860	2860	2860	0
486	20250121	115600	198769715	2860	2870	2870	2860	425
487	20250121	115500	197552865	2875	2875	2875	2875	0
488	20250121	115400	197552865	2875	2875	2875	2875	256
489	20250121	115300	196816865	2875	2875	2875	2875	0
490	20250121	115200	196816865	2875	2875	2875	2875	19
491	20250121	115100	196762240	2875	2860	2875	2860	343
492	20250121	115000	195780915	2865	2865	2865	2865	20
493	20250121	114900	195723615	2860	2860	2860	2860	0
494	20250121	114800	195723615	2860	2860	2860	2860	0
495	20250121	114700	195723615	2860	2860	2860	2860	0
496	20250121	114600	195723615	2860	2860	2860	2860	3
497	20250121	114500	195715035	2860	2860	2860	2860	0
498	20250121	114400	195715035	2860	2860	2860	2860	0
499	20250121	114300	195715035	2860	2860	2860	2860	0
500	20250121	114200	195715035	2860	2860	2860	2860	0
501	20250121	114100	195715035	2860	2865	2865	2860	500
502	20250121	114000	194284535	2860	2860	2860	2860	0
503	20250121	113900	194284535	2860	2860	2860	2860	0
504	20250121	113800	194284535	2860	2860	2875	2860	9
505	20250121	113700	194258735	2860	2860	2860	2860	0
506	20250121	113600	194258735	2860	2860	2860	2860	0
507	20250121	113500	194258735	2860	2860	2860	2860	59
508	20250121	113400	194089995	2860	2860	2860	2860	0
509	20250121	113300	194089995	2860	2860	2860	2860	1
510	20250121	113200	194087135	2870	2870	2870	2870	74
511	20250121	113100	193874755	2850	2850	2850	2850	0
512	20250121	113000	193874755	2850	2860	2860	2850	2000
513	20250121	112900	188162710	2875	2865	2875	2865	288
514	20250121	112800	187337490	2865	2870	2870	2865	300
515	20250121	112700	186477495	2875	2875	2875	2875	30
516	20250121	112600	186391245	2870	2865	2870	2865	47
517	20250121	112500	186256430	2865	2865	2865	2865	0
518	20250121	112400	186256430	2865	2865	2865	2865	1
519	20250121	112300	186253565	2865	2870	2870	2865	99
520	20250121	112200	185969440	2870	2865	2870	2865	915
521	20250121	112100	183347960	2860	2860	2860	2860	0
522	20250121	112000	183347960	2860	2860	2860	2860	150
523	20250121	111900	182918960	2860	2865	2865	2860	1215
524	20250121	111800	179438730	2870	2870	2870	2870	0
525	20250121	111700	179438730	2870	2870	2870	2870	20
526	20250121	111600	179381330	2885	2885	2885	2885	0
527	20250121	111500	179381330	2885	2885	2885	2885	0
528	20250121	111400	179381330	2885	2885	2885	2885	0
529	20250121	111300	179381330	2885	2885	2885	2885	0
530	20250121	111200	179381330	2885	2885	2885	2885	0
531	20250121	111100	179381330	2885	2870	2885	2870	1001
532	20250121	111000	176508445	2875	2875	2875	2875	500
533	20250121	110900	175070945	2875	2875	2875	2875	4
534	20250121	110800	175059445	2900	2900	2900	2900	0
535	20250121	110700	175059445	2900	2900	2900	2900	0
536	20250121	110600	175059445	2900	2900	2900	2900	5
537	20250121	110500	175044945	2870	2870	2870	2870	0
538	20250121	110400	175044945	2870	2870	2870	2870	3
539	20250121	110300	175036335	2880	2880	2880	2880	0
540	20250121	110200	175036335	2880	2880	2880	2880	915
541	20250121	110100	172401135	2870	2870	2870	2870	688
542	20250121	110000	170426575	2870	2875	2875	2870	353
543	20250121	105900	169412100	2880	2880	2880	2880	0
544	20250121	105800	169412100	2880	2885	2885	2880	882
545	20250121	105700	166871075	2885	2885	2885	2885	0
546	20250121	105600	166871075	2885	2885	2885	2885	0
547	20250121	105500	166871075	2885	2885	2885	2885	0
548	20250121	105400	166871075	2885	2885	2885	2885	76
549	20250121	105300	166651815	2885	2885	2885	2880	30
550	20250121	105200	166565320	2885	2885	2885	2885	39
551	20250121	105100	166452805	2885	2885	2885	2885	59
552	20250121	105000	166282590	2885	2885	2885	2885	0
553	20250121	104900	166282590	2885	2885	2885	2885	36
554	20250121	104800	166178730	2885	2885	2885	2885	115
555	20250121	104700	165846955	2880	2880	2880	2880	0
556	20250121	104600	165846955	2880	2880	2880	2880	0
557	20250121	104500	165846955	2880	2880	2880	2880	0
558	20250121	104400	165846955	2880	2885	2885	2880	156
559	20250121	104300	165397205	2890	2890	2890	2890	48
560	20250121	104200	165258485	2890	2890	2890	2890	52
561	20250121	104100	165108205	2885	2890	2890	2885	32
562	20250121	104000	165015825	2885	2885	2885	2885	0
563	20250121	103900	165015825	2885	2885	2885	2885	0
564	20250121	103800	165015825	2885	2885	2885	2885	23
565	20250121	103700	164949470	2880	2880	2880	2880	9
566	20250121	103600	164923550	2875	2875	2875	2875	0
567	20250121	103500	164923550	2875	2875	2875	2875	0
568	20250121	103400	164923550	2875	2875	2875	2875	1
569	20250121	103300	164920675	2890	2890	2890	2890	100
570	20250121	103200	164631675	2890	2890	2890	2890	0
571	20250121	103100	164631675	2890	2890	2890	2890	1
572	20250121	103000	164628785	2890	2890	2890	2890	0
573	20250121	102900	164628785	2890	2890	2890	2890	55
574	20250121	102800	164469835	2870	2870	2870	2870	100
575	20250121	102700	164182835	2870	2870	2870	2870	109
576	20250121	102600	163870005	2870	2870	2870	2870	26
577	20250121	102500	163795385	2880	2880	2880	2865	1330
578	20250121	102400	159977060	2885	2885	2885	2885	19
579	20250121	102300	159922245	2890	2890	2890	2890	0
580	20250121	102200	159922245	2890	2885	2890	2885	552
581	20250121	102100	158327015	2880	2880	2880	2880	35
582	20250121	102000	158226215	2905	2875	2905	2875	52
583	20250121	101900	158076240	2890	2870	2890	2870	695
584	20250121	101800	156073305	2885	2885	2885	2885	5
585	20250121	101700	156058880	2870	2870	2870	2865	1103
586	20250121	101600	152895150	2870	2870	2870	2870	237
587	20250121	101500	152214960	2870	2870	2870	2870	0
588	20250121	101400	152214960	2870	2870	2870	2870	1
589	20250121	101300	152212090	2885	2885	2885	2885	13
590	20250121	101200	152174585	2885	2885	2885	2885	18
591	20250121	101100	152122655	2885	2885	2885	2885	1
592	20250121	101000	152119770	2880	2880	2880	2880	0
593	20250121	100900	152119770	2880	2880	2880	2880	0
594	20250121	100800	152119770	2880	2880	2880	2880	0
595	20250121	100700	152119770	2880	2880	2880	2880	0
596	20250121	100600	152119770	2880	2880	2880	2880	1259
597	20250121	100500	148493850	2880	2880	2880	2880	34
598	20250121	100400	148395930	2880	2880	2880	2880	1
599	20250121	100300	148393050	2855	2855	2855	2855	5
600	20250121	100200	148378775	2880	2880	2880	2880	0
601	20250121	100100	148378775	2880	2880	2880	2880	173
602	20250121	100000	147880535	2880	2880	2880	2880	0
603	20250121	095900	147880535	2880	2855	2880	2855	33
604	20250121	095800	147785795	2855	2860	2860	2855	394
605	20250121	095700	146659425	2855	2855	2855	2855	300
606	20250121	095600	145802925	2855	2855	2855	2855	1432
607	20250121	095500	141714565	2855	2855	2855	2855	1000
608	20250121	095400	138859565	2845	2845	2845	2845	0
609	20250121	095300	138859565	2845	2855	2855	2845	1806
610	20250121	095200	133706920	2865	2870	2870	2860	2044
611	20250121	095100	127856225	2865	2875	2875	2865	2809
612	20250121	095000	119793955	2880	2875	2880	2875	206
613	20250121	094900	119201635	2880	2875	2880	2875	6
614	20250121	094800	119184360	2875	2875	2875	2870	616
615	20250121	094700	117414085	2880	2880	2880	2880	0
616	20250121	094600	117414085	2880	2885	2885	2880	852
617	20250121	094500	114959815	2885	2880	2885	2880	418
618	20250121	094400	113755885	2880	2875	2880	2875	25
619	20250121	094300	113683990	2880	2870	2880	2860	3232
620	20250121	094200	104415000	2870	2875	2875	2870	504
621	20250121	094100	102966390	2880	2880	2880	2880	138
622	20250121	094000	102568950	2880	2865	2880	2865	662
623	20250121	093900	100662815	2865	2865	2865	2865	33
624	20250121	093800	100568270	2870	2870	2870	2870	1
625	20250121	093700	100565400	2865	2865	2865	2860	4106
626	20250121	093600	88801775	2865	2880	2880	2865	6393
627	20250121	093500	70460925	2895	2880	2895	2880	1504
628	20250121	093400	66129345	2895	2895	2895	2895	0
629	20250121	093300	66129345	2895	2895	2895	2880	1070
630	20250121	093200	63040655	2895	2920	2920	2895	3021
631	20250121	093100	54292225	2920	2920	2920	2920	1
632	20250121	093000	54289305	2910	2920	2920	2905	227
633	20250121	092900	53629030	2920	2905	2920	2905	84
634	20250121	092800	53384465	2910	2900	2910	2900	101
635	20250121	092700	53090565	2895	2885	2895	2885	124
636	20250121	092600	52732585	2885	2890	2890	2885	48
637	20250121	092500	52593890	2885	2875	2885	2875	543
638	20250121	092400	51027745	2875	2875	2875	2875	1
639	20250121	092300	51024870	2875	2875	2875	2875	1
640	20250121	092200	51021995	2885	2885	2885	2885	5
641	20250121	092100	51007570	2885	2885	2885	2885	0
642	20250121	092000	51007570	2885	2875	2885	2875	1650
643	20250121	091900	46250320	2885	2880	2885	2880	2
644	20250121	091800	46244555	2875	2875	2875	2875	82
645	20250121	091700	46008805	2875	2875	2875	2875	0
646	20250121	091600	46008805	2875	2895	2895	2875	981
647	20250121	091500	43181565	2895	2895	2895	2895	179
648	20250121	091400	42663360	2900	2900	2900	2900	1327
649	20250121	091300	38815060	2900	2900	2915	2900	14
650	20250121	091200	38774435	2900	2905	2905	2900	201
651	20250121	091100	38191440	2915	2915	2915	2915	0
652	20250121	091000	38191440	2915	2905	2915	2900	374
653	20250121	090900	37104675	2905	2905	2905	2905	200
654	20250121	090800	36523675	2905	2910	2920	2900	6063
655	20250121	090700	18903420	2910	2915	2915	2910	2091
656	20250121	090600	12818605	2910	2935	2935	2900	13
657	20250121	090500	12780680	2895	2885	2960	2875	1305
658	20250121	090400	8998970	2875	2880	2880	2875	1144
659	20250121	090300	5706350	2880	2880	2880	2880	24
660	20250121	090200	5637230	2875	2875	2875	2875	0
661	20250121	090100	5637230	2875	2890	2890	2855	803
662	20250121	090000	3332260	2890	2910	2910	2890	1148