KissMeData/092190/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200300	134379255	3570	3570	3570	3570	676
3	20250121	200200	134379255	3570	3570	3570	3570	0
4	20250121	200100	134379255	3570	3570	3570	3570	0
5	20250121	200000	134379255	3570	3570	3570	3570	0
6	20250121	195900	134379255	3570	3570	3570	3570	0
7	20250121	195800	134379255	3570	3570	3570	3570	0
8	20250121	195700	134379255	3570	3570	3570	3570	0
9	20250121	195600	134379255	3570	3570	3570	3570	0
10	20250121	195500	134379255	3570	3570	3570	3570	0
11	20250121	195400	134379255	3570	3570	3570	3570	0
12	20250121	195300	134379255	3570	3570	3570	3570	0
13	20250121	195200	134379255	3570	3570	3570	3570	0
14	20250121	195100	134379255	3570	3570	3570	3570	0
15	20250121	195000	134379255	3570	3570	3570	3570	0
16	20250121	194900	134379255	3570	3570	3570	3570	0
17	20250121	194800	134379255	3570	3570	3570	3570	0
18	20250121	194700	134379255	3570	3570	3570	3570	0
19	20250121	194600	134379255	3570	3570	3570	3570	0
20	20250121	194500	134379255	3570	3570	3570	3570	0
21	20250121	194400	134379255	3570	3570	3570	3570	0
22	20250121	194300	134379255	3570	3570	3570	3570	0
23	20250121	194200	134379255	3570	3570	3570	3570	0
24	20250121	194100	134379255	3570	3570	3570	3570	0
25	20250121	194000	134379255	3570	3570	3570	3570	0
26	20250121	193900	134379255	3570	3570	3570	3570	0
27	20250121	193800	134379255	3570	3570	3570	3570	0
28	20250121	193700	134379255	3570	3570	3570	3570	0
29	20250121	193600	134379255	3570	3570	3570	3570	0
30	20250121	193500	134379255	3570	3570	3570	3570	0
31	20250121	193400	134379255	3570	3570	3570	3570	0
32	20250121	193300	134379255	3570	3570	3570	3570	676
33	20250121	193200	134379255	3570	3570	3570	3570	0
34	20250121	193100	134379255	3570	3570	3570	3570	0
35	20250121	193000	134379255	3570	3570	3570	3570	0
36	20250121	192900	134379255	3570	3570	3570	3570	0
37	20250121	192800	134379255	3570	3570	3570	3570	0
38	20250121	192700	134379255	3570	3570	3570	3570	0
39	20250121	192600	134379255	3570	3570	3570	3570	0
40	20250121	192500	134379255	3570	3570	3570	3570	0
41	20250121	192400	134379255	3570	3570	3570	3570	0
42	20250121	192300	134379255	3570	3570	3570	3570	0
43	20250121	192200	134379255	3570	3570	3570	3570	0
44	20250121	192100	134379255	3570	3570	3570	3570	0
45	20250121	192000	134379255	3570	3570	3570	3570	0
46	20250121	191900	134379255	3570	3570	3570	3570	0
47	20250121	191800	134379255	3570	3570	3570	3570	0
48	20250121	191700	134379255	3570	3570	3570	3570	0
49	20250121	191600	134379255	3570	3570	3570	3570	0
50	20250121	191500	134379255	3570	3570	3570	3570	0
51	20250121	191400	134379255	3570	3570	3570	3570	0
52	20250121	191300	134379255	3570	3570	3570	3570	0
53	20250121	191200	134379255	3570	3570	3570	3570	0
54	20250121	191100	134379255	3570	3570	3570	3570	0
55	20250121	191000	134379255	3570	3570	3570	3570	0
56	20250121	190900	134379255	3570	3570	3570	3570	0
57	20250121	190800	134379255	3570	3570	3570	3570	0
58	20250121	190700	134379255	3570	3570	3570	3570	0
59	20250121	190600	134379255	3570	3570	3570	3570	0
60	20250121	190500	134379255	3570	3570	3570	3570	0
61	20250121	190400	134379255	3570	3570	3570	3570	0
62	20250121	190300	134379255	3570	3570	3570	3570	676
63	20250121	190200	134379255	3570	3570	3570	3570	0
64	20250121	190100	134379255	3570	3570	3570	3570	0
65	20250121	190000	134379255	3570	3570	3570	3570	0
66	20250121	185900	134379255	3570	3570	3570	3570	0
67	20250121	185800	134379255	3570	3570	3570	3570	0
68	20250121	185700	134379255	3570	3570	3570	3570	0
69	20250121	185600	134379255	3570	3570	3570	3570	0
70	20250121	185500	134379255	3570	3570	3570	3570	0
71	20250121	185400	134379255	3570	3570	3570	3570	0
72	20250121	185300	134379255	3570	3570	3570	3570	0
73	20250121	185200	134379255	3570	3570	3570	3570	0
74	20250121	185100	134379255	3570	3570	3570	3570	0
75	20250121	185000	134379255	3570	3570	3570	3570	0
76	20250121	184900	134379255	3570	3570	3570	3570	0
77	20250121	184800	134379255	3570	3570	3570	3570	0
78	20250121	184700	134379255	3570	3570	3570	3570	0
79	20250121	184600	134379255	3570	3570	3570	3570	0
80	20250121	184500	134379255	3570	3570	3570	3570	0
81	20250121	184400	134379255	3570	3570	3570	3570	0
82	20250121	184300	134379255	3570	3570	3570	3570	0
83	20250121	184200	134379255	3570	3570	3570	3570	0
84	20250121	184100	134379255	3570	3570	3570	3570	0
85	20250121	184000	134379255	3570	3570	3570	3570	0
86	20250121	183900	134379255	3570	3570	3570	3570	0
87	20250121	183800	134379255	3570	3570	3570	3570	0
88	20250121	183700	134379255	3570	3570	3570	3570	0
89	20250121	183600	134379255	3570	3570	3570	3570	0
90	20250121	183500	134379255	3570	3570	3570	3570	0
91	20250121	183400	134379255	3570	3570	3570	3570	0
92	20250121	183300	134379255	3570	3570	3570	3570	676
93	20250121	183200	134379255	3570	3570	3570	3570	0
94	20250121	183100	134379255	3570	3570	3570	3570	0
95	20250121	183000	134379255	3570	3570	3570	3570	0
96	20250121	182900	134379255	3570	3570	3570	3570	0
97	20250121	182800	134379255	3570	3570	3570	3570	0
98	20250121	182700	134379255	3570	3570	3570	3570	0
99	20250121	182600	134379255	3570	3570	3570	3570	0
100	20250121	182500	134379255	3570	3570	3570	3570	0
101	20250121	182400	134379255	3570	3570	3570	3570	0
102	20250121	182300	134379255	3570	3570	3570	3570	0
103	20250121	182200	134379255	3570	3570	3570	3570	0
104	20250121	182100	134379255	3570	3570	3570	3570	0
105	20250121	182000	134379255	3570	3570	3570	3570	0
106	20250121	181900	134379255	3570	3570	3570	3570	0
107	20250121	181800	134379255	3570	3570	3570	3570	0
108	20250121	181700	134379255	3570	3570	3570	3570	0
109	20250121	181600	134379255	3570	3570	3570	3570	0
110	20250121	181500	134379255	3570	3570	3570	3570	0
111	20250121	181400	134379255	3570	3570	3570	3570	0
112	20250121	181300	134379255	3570	3570	3570	3570	0
113	20250121	181200	134379255	3570	3570	3570	3570	0
114	20250121	181100	134379255	3570	3570	3570	3570	0
115	20250121	181000	134379255	3570	3570	3570	3570	0
116	20250121	180900	134379255	3570	3570	3570	3570	0
117	20250121	180800	134379255	3570	3570	3570	3570	0
118	20250121	180700	134379255	3570	3570	3570	3570	0
119	20250121	180600	134379255	3570	3570	3570	3570	0
120	20250121	180500	134379255	3570	3570	3570	3570	0
121	20250121	180400	134379255	3570	3570	3570	3570	0
122	20250121	180300	134379255	3570	3570	3570	3570	676
123	20250121	180200	134379255	3570	3570	3570	3570	0
124	20250121	180100	134379255	3570	3570	3570	3570	0
125	20250121	180000	134379255	3570	3570	3570	3570	0
126	20250121	175900	134379255	3570	3570	3570	3570	0
127	20250121	175800	134379255	3570	3570	3570	3570	0
128	20250121	175700	134379255	3570	3570	3570	3570	0
129	20250121	175600	134379255	3570	3570	3570	3570	0
130	20250121	175500	134379255	3570	3570	3570	3570	0
131	20250121	175400	134379255	3570	3570	3570	3570	0
132	20250121	175300	134379255	3570	3570	3570	3570	0
133	20250121	175200	134379255	3570	3570	3570	3570	0
134	20250121	175100	134379255	3570	3570	3570	3570	0
135	20250121	175000	134379255	3570	3570	3570	3570	0
136	20250121	174900	134379255	3570	3570	3570	3570	0
137	20250121	174800	134379255	3570	3570	3570	3570	0
138	20250121	174700	134379255	3570	3570	3570	3570	0
139	20250121	174600	134379255	3570	3570	3570	3570	0
140	20250121	174500	134379255	3570	3570	3570	3570	0
141	20250121	174400	134379255	3570	3570	3570	3570	0
142	20250121	174300	134379255	3570	3570	3570	3570	0
143	20250121	174200	134379255	3570	3570	3570	3570	0
144	20250121	174100	134379255	3570	3570	3570	3570	0
145	20250121	174000	134379255	3570	3570	3570	3570	0
146	20250121	173900	134379255	3570	3570	3570	3570	0
147	20250121	173800	134379255	3570	3570	3570	3570	0
148	20250121	173700	134379255	3570	3570	3570	3570	0
149	20250121	173600	134379255	3570	3570	3570	3570	0
150	20250121	173500	134379255	3570	3570	3570	3570	0
151	20250121	173400	134379255	3570	3570	3570	3570	0
152	20250121	173300	134379255	3570	3570	3570	3570	676
153	20250121	173200	134379255	3570	3570	3570	3570	0
154	20250121	173100	134379255	3570	3570	3570	3570	0
155	20250121	173000	134379255	3570	3570	3570	3570	0
156	20250121	172900	134379255	3570	3570	3570	3570	0
157	20250121	172800	134379255	3570	3570	3570	3570	0
158	20250121	172700	134379255	3570	3570	3570	3570	0
159	20250121	172600	134379255	3570	3570	3570	3570	0
160	20250121	172500	134379255	3570	3570	3570	3570	0
161	20250121	172400	134379255	3570	3570	3570	3570	0
162	20250121	172300	134379255	3570	3570	3570	3570	0
163	20250121	172200	134379255	3570	3570	3570	3570	0
164	20250121	172100	134379255	3570	3570	3570	3570	0
165	20250121	172000	134379255	3570	3570	3570	3570	0
166	20250121	171900	134379255	3570	3570	3570	3570	0
167	20250121	171800	134379255	3570	3570	3570	3570	0
168	20250121	171700	134379255	3570	3570	3570	3570	0
169	20250121	171600	134379255	3570	3570	3570	3570	0
170	20250121	171500	134379255	3570	3570	3570	3570	0
171	20250121	171400	134379255	3570	3570	3570	3570	0
172	20250121	171300	134379255	3570	3570	3570	3570	0
173	20250121	171200	134379255	3570	3570	3570	3570	0
174	20250121	171100	134379255	3570	3570	3570	3570	0
175	20250121	171000	134379255	3570	3570	3570	3570	0
176	20250121	170900	134379255	3570	3570	3570	3570	0
177	20250121	170800	134379255	3570	3570	3570	3570	0
178	20250121	170700	134379255	3570	3570	3570	3570	0
179	20250121	170600	134379255	3570	3570	3570	3570	0
180	20250121	170500	134379255	3570	3570	3570	3570	0
181	20250121	170400	134379255	3570	3570	3570	3570	0
182	20250121	170300	134379255	3570	3570	3570	3570	676
183	20250121	170200	134379255	3570	3570	3570	3570	0
184	20250121	170100	134379255	3570	3570	3570	3570	0
185	20250121	170000	134379255	3570	3570	3570	3570	0
186	20250121	165900	134379255	3570	3570	3570	3570	0
187	20250121	165800	134379255	3570	3570	3570	3570	0
188	20250121	165700	134379255	3570	3570	3570	3570	0
189	20250121	165600	134379255	3570	3570	3570	3570	0
190	20250121	165500	134379255	3570	3570	3570	3570	0
191	20250121	165400	134379255	3570	3570	3570	3570	0
192	20250121	165300	134379255	3570	3570	3570	3570	0
193	20250121	165200	134379255	3570	3570	3570	3570	0
194	20250121	165100	134379255	3570	3570	3570	3570	0
195	20250121	165000	134379255	3570	3570	3570	3570	0
196	20250121	164900	134379255	3570	3570	3570	3570	0
197	20250121	164800	134379255	3570	3570	3570	3570	0
198	20250121	164700	134379255	3570	3570	3570	3570	0
199	20250121	164600	134379255	3570	3570	3570	3570	0
200	20250121	164500	134379255	3570	3570	3570	3570	0
201	20250121	164400	134379255	3570	3570	3570	3570	0
202	20250121	164300	134379255	3570	3570	3570	3570	0
203	20250121	164200	134379255	3570	3570	3570	3570	0
204	20250121	164100	134379255	3570	3570	3570	3570	0
205	20250121	164000	134379255	3570	3570	3570	3570	0
206	20250121	163900	134379255	3570	3570	3570	3570	0
207	20250121	163800	134379255	3570	3570	3570	3570	0
208	20250121	163700	134379255	3570	3570	3570	3570	0
209	20250121	163600	134379255	3570	3570	3570	3570	0
210	20250121	163500	134379255	3570	3570	3570	3570	0
211	20250121	163400	134379255	3570	3570	3570	3570	0
212	20250121	163300	134379255	3570	3570	3570	3570	676
213	20250121	163200	134379255	3570	3570	3570	3570	0
214	20250121	163100	134379255	3570	3570	3570	3570	0
215	20250121	163000	134379255	3570	3570	3570	3570	0
216	20250121	162900	134379255	3570	3570	3570	3570	0
217	20250121	162800	134379255	3570	3570	3570	3570	0
218	20250121	162700	134379255	3570	3570	3570	3570	0
219	20250121	162600	134379255	3570	3570	3570	3570	0
220	20250121	162500	134379255	3570	3570	3570	3570	0
221	20250121	162400	134379255	3570	3570	3570	3570	0
222	20250121	162300	134379255	3570	3570	3570	3570	0
223	20250121	162200	134379255	3570	3570	3570	3570	0
224	20250121	162100	134379255	3570	3570	3570	3570	0
225	20250121	162000	134379255	3570	3570	3570	3570	0
226	20250121	161900	134379255	3570	3570	3570	3570	0
227	20250121	161800	134379255	3570	3570	3570	3570	0
228	20250121	161700	134379255	3570	3570	3570	3570	0
229	20250121	161600	134379255	3570	3570	3570	3570	0
230	20250121	161500	134379255	3570	3570	3570	3570	0
231	20250121	161400	134379255	3570	3570	3570	3570	0
232	20250121	161300	134379255	3570	3570	3570	3570	0
233	20250121	161200	134379255	3570	3570	3570	3570	0
234	20250121	161100	134379255	3570	3570	3570	3570	0
235	20250121	161000	134379255	3570	3570	3570	3570	0
236	20250121	160900	134379255	3570	3570	3570	3570	0
237	20250121	160800	134379255	3570	3570	3570	3570	0
238	20250121	160700	134379255	3570	3570	3570	3570	0
239	20250121	160600	134379255	3570	3570	3570	3570	0
240	20250121	160500	134379255	3570	3570	3570	3570	0
241	20250121	160400	134379255	3570	3570	3570	3570	0
242	20250121	160300	134379255	3570	3570	3570	3570	676
243	20250121	160200	134379255	3570	3570	3570	3570	0
244	20250121	160100	134379255	3570	3570	3570	3570	0
245	20250121	160000	134379255	3570	3570	3570	3570	0
246	20250121	155900	134379255	3570	3570	3570	3570	0
247	20250121	155800	134379255	3570	3570	3570	3570	0
248	20250121	155700	134379255	3570	3570	3570	3570	0
249	20250121	155600	134379255	3570	3570	3570	3570	0
250	20250121	155500	134379255	3570	3570	3570	3570	0
251	20250121	155400	134379255	3570	3570	3570	3570	0
252	20250121	155300	134379255	3570	3570	3570	3570	0
253	20250121	155200	134379255	3570	3570	3570	3570	0
254	20250121	155100	134379255	3570	3570	3570	3570	0
255	20250121	155000	134379255	3570	3570	3570	3570	0
256	20250121	154900	134379255	3570	3570	3570	3570	0
257	20250121	154800	134379255	3570	3570	3570	3570	0
258	20250121	154700	134379255	3570	3570	3570	3570	0
259	20250121	154600	134379255	3570	3570	3570	3570	0
260	20250121	154500	134379255	3570	3570	3570	3570	0
261	20250121	154400	134379255	3570	3570	3570	3570	0
262	20250121	154300	134379255	3570	3570	3570	3570	0
263	20250121	154200	134379255	3570	3570	3570	3570	0
264	20250121	154100	134379255	3570	3570	3570	3570	0
265	20250121	154000	134379255	3570	3570	3570	3570	0
266	20250121	153900	134379255	3570	3570	3570	3570	0
267	20250121	153800	134379255	3570	3570	3570	3570	0
268	20250121	153700	134379255	3570	3570	3570	3570	0
269	20250121	153600	134379255	3570	3570	3570	3570	0
270	20250121	153500	134379255	3570	3570	3570	3570	0
271	20250121	153400	134379255	3570	3570	3570	3570	0
272	20250121	153300	134379255	3570	3570	3570	3570	676
273	20250121	153200	134379255	3570	3570	3570	3570	0
274	20250121	153100	134379255	3570	3570	3570	3570	0
275	20250121	153000	134379255	3570	3570	3570	3570	676
276	20250121	152900	131965935	3585	3585	3585	3585	0
277	20250121	152800	131965935	3585	3585	3585	3585	0
278	20250121	152700	131965935	3585	3585	3585	3585	0
279	20250121	152600	131965935	3585	3585	3585	3585	0
280	20250121	152500	131965935	3585	3585	3585	3585	0
281	20250121	152400	131965935	3585	3585	3585	3585	0
282	20250121	152300	131965935	3585	3585	3585	3585	0
283	20250121	152200	131965935	3585	3585	3585	3585	0
284	20250121	152100	131965935	3585	3585	3585	3585	0
285	20250121	152000	131965935	3585	3585	3585	3585	0
286	20250121	151900	131965935	3585	3600	3600	3585	100
287	20250121	151800	131606925	3600	3600	3600	3600	0
288	20250121	151700	131606925	3600	3600	3600	3600	0
289	20250121	151600	131606925	3600	3600	3600	3600	0
290	20250121	151500	131606925	3600	3600	3600	3600	0
291	20250121	151400	131606925	3600	3600	3600	3600	0
292	20250121	151300	131606925	3600	3600	3600	3600	0
293	20250121	151200	131606925	3600	3600	3600	3600	0
294	20250121	151100	131606925	3600	3600	3600	3600	0
295	20250121	151000	131606925	3600	3600	3600	3600	0
296	20250121	150900	131606925	3600	3600	3600	3600	0
297	20250121	150800	131606925	3600	3600	3600	3600	0
298	20250121	150700	131606925	3600	3600	3600	3600	1
299	20250121	150600	131603325	3595	3595	3595	3595	186
300	20250121	150500	130934655	3595	3595	3595	3595	0
301	20250121	150400	130934655	3595	3595	3595	3595	0
302	20250121	150300	130934655	3595	3595	3595	3595	0
303	20250121	150200	130934655	3595	3595	3595	3595	0
304	20250121	150100	130934655	3595	3595	3595	3595	0
305	20250121	150000	130934655	3595	3595	3595	3595	0
306	20250121	145900	130934655	3595	3595	3595	3595	0
307	20250121	145800	130934655	3595	3595	3595	3595	0
308	20250121	145700	130934655	3595	3595	3595	3595	0
309	20250121	145600	130934655	3595	3595	3595	3595	1
310	20250121	145500	130931060	3595	3595	3595	3595	0
311	20250121	145400	130931060	3595	3595	3595	3595	0
312	20250121	145300	130931060	3595	3595	3595	3595	0
313	20250121	145200	130931060	3595	3595	3595	3595	0
314	20250121	145100	130931060	3595	3595	3595	3595	0
315	20250121	145000	130931060	3595	3595	3595	3595	83
316	20250121	144900	130632675	3595	3595	3595	3595	0
317	20250121	144800	130632675	3595	3595	3595	3595	0
318	20250121	144700	130632675	3595	3595	3595	3595	0
319	20250121	144600	130632675	3595	3595	3595	3595	20
320	20250121	144500	130560775	3595	3595	3595	3595	0
321	20250121	144400	130560775	3595	3595	3595	3595	0
322	20250121	144300	130560775	3595	3595	3595	3595	20
323	20250121	144200	130488875	3560	3560	3560	3560	0
324	20250121	144100	130488875	3560	3570	3570	3560	1006
325	20250121	144000	126901730	3600	3600	3600	3600	0
326	20250121	143900	126901730	3600	3600	3600	3600	0
327	20250121	143800	126901730	3600	3600	3600	3600	0
328	20250121	143700	126901730	3600	3600	3600	3600	0
329	20250121	143600	126901730	3600	3600	3600	3600	0
330	20250121	143500	126901730	3600	3600	3600	3600	0
331	20250121	143400	126901730	3600	3600	3600	3600	0
332	20250121	143300	126901730	3600	3600	3600	3600	0
333	20250121	143200	126901730	3600	3600	3600	3600	0
334	20250121	143100	126901730	3600	3600	3600	3600	0
335	20250121	143000	126901730	3600	3600	3600	3600	0
336	20250121	142900	126901730	3600	3600	3600	3600	0
337	20250121	142800	126901730	3600	3600	3600	3600	0
338	20250121	142700	126901730	3600	3595	3600	3595	217
339	20250121	142600	126120680	3595	3570	3595	3565	4060
340	20250121	142500	111640915	3570	3570	3570	3570	0
341	20250121	142400	111640915	3570	3585	3585	3570	943
342	20250121	142300	108274060	3590	3595	3595	3590	57
343	20250121	142200	108069385	3595	3595	3595	3595	1
344	20250121	142100	108065790	3600	3600	3600	3600	0
345	20250121	142000	108065790	3600	3600	3600	3600	5
346	20250121	141900	108047790	3590	3590	3590	3590	0
347	20250121	141800	108047790	3590	3590	3590	3590	0
348	20250121	141700	108047790	3590	3590	3590	3590	0
349	20250121	141600	108047790	3590	3590	3590	3590	4
350	20250121	141500	108033430	3590	3590	3590	3590	7
351	20250121	141400	108008300	3590	3595	3595	3590	29
352	20250121	141300	107904050	3595	3595	3595	3595	16
353	20250121	141200	107846530	3595	3595	3595	3595	6
354	20250121	141100	107824960	3595	3595	3595	3595	37
355	20250121	141000	107691945	3595	3595	3595	3595	1
356	20250121	140900	107688350	3600	3600	3600	3600	0
357	20250121	140800	107688350	3600	3600	3600	3600	0
358	20250121	140700	107688350	3600	3600	3600	3600	0
359	20250121	140600	107688350	3600	3600	3600	3600	27
360	20250121	140500	107591150	3600	3600	3600	3600	0
361	20250121	140400	107591150	3600	3600	3600	3600	0
362	20250121	140300	107591150	3600	3600	3600	3600	0
363	20250121	140200	107591150	3600	3600	3600	3600	0
364	20250121	140100	107591150	3600	3600	3600	3600	0
365	20250121	140000	107591150	3600	3600	3600	3600	0
366	20250121	135900	107591150	3600	3600	3600	3600	0
367	20250121	135800	107591150	3600	3600	3600	3600	0
368	20250121	135700	107591150	3600	3600	3600	3600	0
369	20250121	135600	107591150	3600	3600	3600	3600	0
370	20250121	135500	107591150	3600	3600	3600	3600	23
371	20250121	135400	107508350	3600	3600	3600	3600	100
372	20250121	135300	107148350	3610	3610	3610	3610	0
373	20250121	135200	107148350	3610	3610	3610	3610	106
374	20250121	135100	106765690	3605	3605	3605	3605	0
375	20250121	135000	106765690	3605	3605	3605	3605	94
376	20250121	134900	106426820	3605	3605	3605	3605	0
377	20250121	134800	106426820	3605	3605	3605	3605	30
378	20250121	134700	106318670	3605	3605	3605	3605	5
379	20250121	134600	106300645	3610	3610	3610	3610	0
380	20250121	134500	106300645	3610	3610	3610	3610	0
381	20250121	134400	106300645	3610	3610	3610	3610	0
382	20250121	134300	106300645	3610	3610	3610	3610	0
383	20250121	134200	106300645	3610	3610	3610	3610	0
384	20250121	134100	106300645	3610	3610	3610	3610	0
385	20250121	134000	106300645	3610	3610	3610	3610	0
386	20250121	133900	106300645	3610	3620	3620	3610	192
387	20250121	133800	105607510	3635	3635	3635	3635	0
388	20250121	133700	105607510	3635	3635	3635	3635	0
389	20250121	133600	105607510	3635	3635	3635	3635	0
390	20250121	133500	105607510	3635	3635	3635	3635	0
391	20250121	133400	105607510	3635	3635	3635	3635	0
392	20250121	133300	105607510	3635	3635	3635	3635	0
393	20250121	133200	105607510	3635	3635	3635	3635	0
394	20250121	133100	105607510	3635	3635	3635	3635	108
395	20250121	133000	105214930	3630	3610	3630	3610	1009
396	20250121	132900	101553975	3605	3605	3605	3605	0
397	20250121	132800	101553975	3605	3605	3605	3605	2
398	20250121	132700	101546765	3605	3605	3605	3605	0
399	20250121	132600	101546765	3605	3605	3605	3605	0
400	20250121	132500	101546765	3605	3605	3605	3605	0
401	20250121	132400	101546765	3605	3605	3605	3605	0
402	20250121	132300	101546765	3605	3605	3605	3605	0
403	20250121	132200	101546765	3605	3605	3605	3605	0
404	20250121	132100	101546765	3605	3605	3605	3605	0
405	20250121	132000	101546765	3605	3605	3605	3605	35
406	20250121	131900	101420590	3610	3610	3610	3610	0
407	20250121	131800	101420590	3610	3610	3610	3610	0
408	20250121	131700	101420590	3610	3610	3610	3610	0
409	20250121	131600	101420590	3610	3610	3610	3610	1
410	20250121	131500	101416980	3610	3610	3610	3610	15
411	20250121	131400	101362830	3610	3610	3610	3610	0
412	20250121	131300	101362830	3610	3610	3610	3610	0
413	20250121	131200	101362830	3610	3610	3610	3610	0
414	20250121	131100	101362830	3610	3610	3610	3610	0
415	20250121	131000	101362830	3610	3615	3615	3610	45
416	20250121	130900	101200230	3620	3620	3620	3620	0
417	20250121	130800	101200230	3620	3620	3620	3620	2
418	20250121	130700	101192990	3620	3620	3620	3620	7
419	20250121	130600	101167650	3600	3600	3600	3600	10
420	20250121	130500	101131650	3600	3600	3600	3600	5
421	20250121	130400	101113650	3600	3600	3600	3600	5
422	20250121	130300	101095650	3620	3615	3620	3615	50
423	20250121	130200	100914845	3615	3615	3615	3615	0
424	20250121	130100	100914845	3615	3615	3615	3615	0
425	20250121	130000	100914845	3615	3605	3615	3605	332
426	20250121	125900	99717905	3600	3600	3600	3600	50
427	20250121	125800	99537905	3605	3605	3605	3605	0
428	20250121	125700	99537905	3605	3605	3605	3605	0
429	20250121	125600	99537905	3605	3605	3605	3605	0
430	20250121	125500	99537905	3605	3605	3605	3605	0
431	20250121	125400	99537905	3605	3605	3605	3605	0
432	20250121	125300	99537905	3605	3605	3605	3605	100
433	20250121	125200	99177405	3605	3605	3605	3605	0
434	20250121	125100	99177405	3605	3605	3605	3605	1
435	20250121	125000	99173800	3600	3585	3600	3585	343
436	20250121	124900	97941190	3585	3585	3585	3585	0
437	20250121	124800	97941190	3585	3585	3585	3585	0
438	20250121	124700	97941190	3585	3585	3585	3585	0
439	20250121	124600	97941190	3585	3585	3585	3585	0
440	20250121	124500	97941190	3585	3585	3585	3585	2
441	20250121	124400	97934020	3585	3585	3585	3585	0
442	20250121	124300	97934020	3585	3585	3585	3585	0
443	20250121	124200	97934020	3585	3585	3585	3585	0
444	20250121	124100	97934020	3585	3585	3585	3585	0
445	20250121	124000	97934020	3585	3585	3585	3585	188
446	20250121	123900	97260040	3570	3580	3580	3565	5005
447	20250121	123800	79392180	3580	3580	3580	3580	1
448	20250121	123700	79388600	3580	3580	3580	3580	1
449	20250121	123600	79385020	3580	3580	3580	3580	0
450	20250121	123500	79385020	3580	3580	3580	3580	0
451	20250121	123400	79385020	3580	3580	3580	3580	0
452	20250121	123300	79385020	3580	3575	3580	3575	383
453	20250121	123200	78015765	3575	3575	3575	3575	0
454	20250121	123100	78015765	3575	3575	3575	3575	0
455	20250121	123000	78015765	3575	3575	3575	3575	0
456	20250121	122900	78015765	3575	3575	3575	3575	0
457	20250121	122800	78015765	3575	3575	3575	3575	0
458	20250121	122700	78015765	3575	3570	3575	3570	4
459	20250121	122600	78001470	3555	3555	3555	3555	0
460	20250121	122500	78001470	3555	3555	3555	3555	0
461	20250121	122400	78001470	3555	3555	3555	3555	0
462	20250121	122300	78001470	3555	3555	3555	3555	0
463	20250121	122200	78001470	3555	3555	3555	3555	1
464	20250121	122100	77997915	3555	3555	3555	3555	0
465	20250121	122000	77997915	3555	3555	3555	3555	0
466	20250121	121900	77997915	3555	3570	3570	3555	4025
467	20250121	121800	63648975	3580	3580	3580	3580	0
468	20250121	121700	63648975	3580	3580	3580	3580	0
469	20250121	121600	63648975	3580	3580	3580	3580	0
470	20250121	121500	63648975	3580	3580	3580	3580	0
471	20250121	121400	63648975	3580	3580	3580	3580	0
472	20250121	121300	63648975	3580	3580	3580	3580	0
473	20250121	121200	63648975	3580	3580	3580	3580	753
474	20250121	121100	60953235	3580	3580	3580	3580	0
475	20250121	121000	60953235	3580	3580	3580	3580	0
476	20250121	120900	60953235	3580	3580	3580	3580	0
477	20250121	120800	60953235	3580	3580	3580	3580	1
478	20250121	120700	60949655	3560	3560	3560	3560	0
479	20250121	120600	60949655	3560	3560	3560	3560	0
480	20250121	120500	60949655	3560	3560	3560	3560	67
481	20250121	120400	60711135	3555	3555	3555	3555	0
482	20250121	120300	60711135	3555	3555	3555	3555	0
483	20250121	120200	60711135	3555	3555	3555	3555	0
484	20250121	120100	60711135	3555	3555	3555	3555	0
485	20250121	120000	60711135	3555	3555	3555	3555	0
486	20250121	115900	60711135	3555	3555	3555	3555	0
487	20250121	115800	60711135	3555	3555	3555	3555	0
488	20250121	115700	60711135	3555	3555	3555	3555	519
489	20250121	115600	58866090	3555	3555	3555	3555	0
490	20250121	115500	58866090	3555	3555	3555	3555	1
491	20250121	115400	58862535	3560	3560	3560	3560	0
492	20250121	115300	58862535	3560	3560	3560	3560	0
493	20250121	115200	58862535	3560	3560	3560	3560	0
494	20250121	115100	58862535	3560	3560	3560	3560	1
495	20250121	115000	58858975	3560	3560	3560	3560	1
496	20250121	114900	58855415	3550	3550	3550	3550	0
497	20250121	114800	58855415	3550	3550	3550	3550	1017
498	20250121	114700	55245065	3540	3540	3540	3540	0
499	20250121	114600	55245065	3540	3540	3540	3540	0
500	20250121	114500	55245065	3540	3540	3540	3540	0
501	20250121	114400	55245065	3540	3540	3540	3540	0
502	20250121	114300	55245065	3540	3540	3540	3540	0
503	20250121	114200	55245065	3540	3540	3540	3540	0
504	20250121	114100	55245065	3540	3550	3550	3540	3000
505	20250121	114000	44624550	3550	3555	3555	3550	1444
506	20250121	113900	39497870	3580	3580	3580	3580	0
507	20250121	113800	39497870	3580	3580	3580	3580	0
508	20250121	113700	39497870	3580	3580	3580	3580	0
509	20250121	113600	39497870	3580	3580	3580	3580	0
510	20250121	113500	39497870	3580	3570	3580	3570	77
511	20250121	113400	39222595	3570	3570	3570	3570	0
512	20250121	113300	39222595	3570	3570	3570	3570	0
513	20250121	113200	39222595	3570	3570	3570	3570	0
514	20250121	113100	39222595	3570	3570	3570	3570	0
515	20250121	113000	39222595	3570	3570	3570	3570	1
516	20250121	112900	39219025	3555	3555	3555	3555	0
517	20250121	112800	39219025	3555	3555	3555	3555	0
518	20250121	112700	39219025	3555	3555	3555	3555	0
519	20250121	112600	39219025	3555	3555	3555	3555	0
520	20250121	112500	39219025	3555	3555	3555	3555	0
521	20250121	112400	39219025	3555	3555	3555	3555	0
522	20250121	112300	39219025	3555	3555	3555	3555	0
523	20250121	112200	39219025	3555	3560	3560	3555	704
524	20250121	112100	36715750	3555	3555	3555	3555	0
525	20250121	112000	36715750	3555	3555	3555	3555	0
526	20250121	111900	36715750	3555	3555	3555	3555	0
527	20250121	111800	36715750	3555	3555	3555	3555	0
528	20250121	111700	36715750	3555	3555	3555	3555	0
529	20250121	111600	36715750	3555	3580	3580	3555	2
530	20250121	111500	36708615	3555	3555	3555	3555	1
531	20250121	111400	36705060	3585	3585	3585	3585	0
532	20250121	111300	36705060	3585	3585	3585	3585	0
533	20250121	111200	36705060	3585	3585	3585	3585	0
534	20250121	111100	36705060	3585	3585	3585	3585	0
535	20250121	111000	36705060	3585	3585	3585	3585	0
536	20250121	110900	36705060	3585	3585	3585	3585	0
537	20250121	110800	36705060	3585	3585	3585	3585	0
538	20250121	110700	36705060	3585	3585	3585	3585	0
539	20250121	110600	36705060	3585	3585	3585	3585	0
540	20250121	110500	36705060	3585	3585	3585	3585	1
541	20250121	110400	36701475	3580	3580	3580	3580	0
542	20250121	110300	36701475	3580	3580	3580	3580	0
543	20250121	110200	36701475	3580	3575	3580	3575	367
544	20250121	110100	35388595	3575	3575	3575	3575	4
545	20250121	110000	35374295	3540	3540	3540	3540	0
546	20250121	105900	35374295	3540	3540	3540	3540	0
547	20250121	105800	35374295	3540	3550	3550	3540	26
548	20250121	105700	35282140	3550	3550	3550	3550	0
549	20250121	105600	35282140	3550	3550	3550	3550	0
550	20250121	105500	35282140	3550	3565	3565	3550	1018
551	20250121	105400	31667940	3590	3590	3590	3590	30
552	20250121	105300	31560240	3590	3590	3590	3590	0
553	20250121	105200	31560240	3590	3590	3590	3590	0
554	20250121	105100	31560240	3590	3575	3590	3575	100
555	20250121	105000	31202480	3540	3560	3560	3535	537
556	20250121	104900	29300430	3555	3555	3555	3555	0
557	20250121	104800	29300430	3555	3555	3555	3555	0
558	20250121	104700	29300430	3555	3555	3555	3555	0
559	20250121	104600	29300430	3555	3555	3555	3555	1
560	20250121	104500	29296875	3590	3590	3590	3590	0
561	20250121	104400	29296875	3590	3590	3590	3590	0
562	20250121	104300	29296875	3590	3575	3595	3575	301
563	20250121	104200	28219705	3545	3545	3545	3545	0
564	20250121	104100	28219705	3545	3550	3550	3545	5
565	20250121	104000	28201975	3545	3545	3545	3545	0
566	20250121	103900	28201975	3545	3550	3550	3545	167
567	20250121	103800	27609250	3575	3575	3575	3575	1
568	20250121	103700	27605675	3545	3545	3545	3545	0
569	20250121	103600	27605675	3545	3545	3545	3545	0
570	20250121	103500	27605675	3545	3545	3545	3545	0
571	20250121	103400	27605675	3545	3545	3545	3545	0
572	20250121	103300	27605675	3545	3545	3545	3545	0
573	20250121	103200	27605675	3545	3545	3545	3545	0
574	20250121	103100	27605675	3545	3545	3545	3545	10
575	20250121	103000	27570225	3550	3565	3565	3550	644
576	20250121	102900	25281795	3555	3555	3555	3555	0
577	20250121	102800	25281795	3555	3555	3555	3555	0
578	20250121	102700	25281795	3555	3570	3570	3555	416
579	20250121	102600	23799240	3575	3575	3575	3575	19
580	20250121	102500	23731315	3585	3585	3585	3585	0
581	20250121	102400	23731315	3585	3585	3585	3585	0
582	20250121	102300	23731315	3585	3585	3585	3585	0
583	20250121	102200	23731315	3585	3580	3585	3580	14
584	20250121	102100	23681185	3580	3580	3580	3580	4
585	20250121	102000	23666865	3580	3580	3580	3580	16
586	20250121	101900	23609585	3580	3585	3585	3580	100
587	20250121	101800	23251580	3580	3580	3580	3580	0
588	20250121	101700	23251580	3580	3580	3580	3580	10
589	20250121	101600	23215780	3595	3595	3595	3595	0
590	20250121	101500	23215780	3595	3595	3595	3595	0
591	20250121	101400	23215780	3595	3595	3595	3595	0
592	20250121	101300	23215780	3595	3595	3595	3595	1
593	20250121	101200	23212185	3595	3595	3595	3595	0
594	20250121	101100	23212185	3595	3595	3595	3595	0
595	20250121	101000	23212185	3595	3595	3595	3595	1
596	20250121	100900	23208590	3580	3580	3580	3580	0
597	20250121	100800	23208590	3580	3580	3580	3580	0
598	20250121	100700	23208590	3580	3580	3580	3580	0
599	20250121	100600	23208590	3580	3580	3580	3580	0
600	20250121	100500	23208590	3580	3580	3580	3580	80
601	20250121	100400	22922190	3585	3585	3585	3585	48
602	20250121	100300	22750110	3590	3590	3590	3590	0
603	20250121	100200	22750110	3590	3590	3590	3590	49
604	20250121	100100	22574200	3590	3590	3590	3590	0
605	20250121	100000	22574200	3590	3590	3590	3590	1
606	20250121	095900	22570610	3585	3585	3585	3585	99
607	20250121	095800	22215695	3595	3595	3595	3595	1
608	20250121	095700	22212100	3590	3590	3590	3590	114
609	20250121	095600	21802840	3590	3590	3590	3590	0
610	20250121	095500	21802840	3590	3590	3590	3590	0
611	20250121	095400	21802840	3590	3590	3590	3590	0
612	20250121	095300	21802840	3590	3590	3590	3590	0
613	20250121	095200	21802840	3590	3590	3590	3590	0
614	20250121	095100	21802840	3590	3590	3590	3590	0
615	20250121	095000	21802840	3590	3605	3605	3590	1165
616	20250121	094900	17603760	3605	3605	3605	3605	0
617	20250121	094800	17603760	3605	3610	3620	3605	22
618	20250121	094700	17524360	3605	3605	3605	3605	2029
619	20250121	094600	10209815	3610	3610	3610	3610	0
620	20250121	094500	10209815	3610	3610	3610	3610	7
621	20250121	094400	10184545	3605	3605	3605	3605	1
622	20250121	094300	10180940	3605	3600	3605	3600	10
623	20250121	094200	10144895	3595	3595	3595	3595	0
624	20250121	094100	10144895	3595	3595	3595	3595	0
625	20250121	094000	10144895	3595	3595	3595	3595	112
626	20250121	093900	9742255	3600	3600	3600	3600	6
627	20250121	093800	9720655	3600	3600	3600	3600	84
628	20250121	093700	9418255	3600	3600	3600	3600	0
629	20250121	093600	9418255	3600	3600	3600	3600	1
630	20250121	093500	9414655	3600	3600	3600	3600	100
631	20250121	093400	9054655	3600	3600	3600	3600	0
632	20250121	093300	9054655	3600	3600	3600	3600	0
633	20250121	093200	9054655	3600	3600	3600	3600	3
634	20250121	093100	9043855	3600	3600	3600	3600	6
635	20250121	093000	9022255	3600	3600	3600	3600	0
636	20250121	092900	9022255	3600	3600	3600	3600	0
637	20250121	092800	9022255	3600	3600	3600	3600	0
638	20250121	092700	9022255	3600	3600	3600	3600	0
639	20250121	092600	9022255	3600	3600	3600	3600	287
640	20250121	092500	7989055	3600	3600	3600	3600	0
641	20250121	092400	7989055	3600	3605	3605	3600	113
642	20250121	092300	7581725	3610	3625	3625	3610	39
643	20250121	092200	7440745	3630	3635	3635	3630	3
644	20250121	092100	7429850	3645	3645	3645	3645	0
645	20250121	092000	7429850	3645	3645	3645	3645	0
646	20250121	091900	7429850	3645	3645	3645	3645	13
647	20250121	091800	7382465	3630	3630	3630	3630	0
648	20250121	091700	7382465	3630	3630	3630	3630	0
649	20250121	091600	7382465	3630	3640	3640	3630	18
650	20250121	091500	7317025	3640	3645	3645	3640	17
651	20250121	091400	7255095	3640	3650	3650	3640	2
652	20250121	091300	7247805	3645	3630	3645	3630	127
653	20250121	091200	6786245	3630	3620	3630	3620	17
654	20250121	091100	6724680	3620	3615	3620	3615	54
655	20250121	091000	6529465	3610	3610	3610	3610	387
656	20250121	090900	5132395	3610	3610	3610	3610	10
657	20250121	090800	5096295	3595	3605	3610	3595	1012
658	20250121	090700	1443005	3595	3595	3595	3595	0
659	20250121	090600	1443005	3595	3600	3600	3595	9
660	20250121	090500	1410635	3600	3595	3600	3595	5
661	20250121	090400	1392640	3600	3600	3600	3600	1
662	20250121	090300	1389040	3600	3590	3600	3590	9
663	20250121	090200	1356700	3585	3585	3585	3585	0
664	20250121	090100	1356700	3585	3570	3585	3570	15
665	20250121	090000	1302985	3570	3570	3570	3565	365