KissMeData/131370/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202300	179744165	2870	2870	2870	2870	2260
3	20250116	202200	179744165	2870	2870	2870	2870	0
4	20250116	202100	179744165	2870	2870	2870	2870	0
5	20250116	202000	179744165	2870	2870	2870	2870	0
6	20250116	201900	179744165	2870	2870	2870	2870	0
7	20250116	201800	179744165	2870	2870	2870	2870	0
8	20250116	201700	179744165	2870	2870	2870	2870	0
9	20250116	201600	179744165	2870	2870	2870	2870	0
10	20250116	201500	179744165	2870	2870	2870	2870	0
11	20250116	201400	179744165	2870	2870	2870	2870	0
12	20250116	201300	179744165	2870	2870	2870	2870	0
13	20250116	201200	179744165	2870	2870	2870	2870	0
14	20250116	201100	179744165	2870	2870	2870	2870	0
15	20250116	201000	179744165	2870	2870	2870	2870	0
16	20250116	200900	179744165	2870	2870	2870	2870	0
17	20250116	200800	179744165	2870	2870	2870	2870	0
18	20250116	200700	179744165	2870	2870	2870	2870	0
19	20250116	200600	179744165	2870	2870	2870	2870	0
20	20250116	200500	179744165	2870	2870	2870	2870	0
21	20250116	200400	179744165	2870	2870	2870	2870	0
22	20250116	200300	179744165	2870	2870	2870	2870	0
23	20250116	200200	179744165	2870	2870	2870	2870	0
24	20250116	200100	179744165	2870	2870	2870	2870	0
25	20250116	200000	179744165	2870	2870	2870	2870	0
26	20250116	195900	179744165	2870	2870	2870	2870	0
27	20250116	195800	179744165	2870	2870	2870	2870	0
28	20250116	195700	179744165	2870	2870	2870	2870	0
29	20250116	195600	179744165	2870	2870	2870	2870	0
30	20250116	195500	179744165	2870	2870	2870	2870	0
31	20250116	195400	179744165	2870	2870	2870	2870	0
32	20250116	195300	179744165	2870	2870	2870	2870	2260
33	20250116	195200	179744165	2870	2870	2870	2870	0
34	20250116	195100	179744165	2870	2870	2870	2870	0
35	20250116	195000	179744165	2870	2870	2870	2870	0
36	20250116	194900	179744165	2870	2870	2870	2870	0
37	20250116	194800	179744165	2870	2870	2870	2870	0
38	20250116	194700	179744165	2870	2870	2870	2870	0
39	20250116	194600	179744165	2870	2870	2870	2870	0
40	20250116	194500	179744165	2870	2870	2870	2870	0
41	20250116	194400	179744165	2870	2870	2870	2870	0
42	20250116	194300	179744165	2870	2870	2870	2870	0
43	20250116	194200	179744165	2870	2870	2870	2870	0
44	20250116	194100	179744165	2870	2870	2870	2870	0
45	20250116	194000	179744165	2870	2870	2870	2870	0
46	20250116	193900	179744165	2870	2870	2870	2870	0
47	20250116	193800	179744165	2870	2870	2870	2870	0
48	20250116	193700	179744165	2870	2870	2870	2870	0
49	20250116	193600	179744165	2870	2870	2870	2870	0
50	20250116	193500	179744165	2870	2870	2870	2870	0
51	20250116	193400	179744165	2870	2870	2870	2870	0
52	20250116	193300	179744165	2870	2870	2870	2870	0
53	20250116	193200	179744165	2870	2870	2870	2870	0
54	20250116	193100	179744165	2870	2870	2870	2870	0
55	20250116	193000	179744165	2870	2870	2870	2870	0
56	20250116	192900	179744165	2870	2870	2870	2870	0
57	20250116	192800	179744165	2870	2870	2870	2870	0
58	20250116	192700	179744165	2870	2870	2870	2870	0
59	20250116	192600	179744165	2870	2870	2870	2870	0
60	20250116	192500	179744165	2870	2870	2870	2870	0
61	20250116	192400	179744165	2870	2870	2870	2870	0
62	20250116	192300	179744165	2870	2870	2870	2870	2260
63	20250116	192200	179744165	2870	2870	2870	2870	0
64	20250116	192100	179744165	2870	2870	2870	2870	0
65	20250116	192000	179744165	2870	2870	2870	2870	0
66	20250116	191900	179744165	2870	2870	2870	2870	0
67	20250116	191800	179744165	2870	2870	2870	2870	0
68	20250116	191700	179744165	2870	2870	2870	2870	0
69	20250116	191600	179744165	2870	2870	2870	2870	0
70	20250116	191500	179744165	2870	2870	2870	2870	0
71	20250116	191400	179744165	2870	2870	2870	2870	0
72	20250116	191300	179744165	2870	2870	2870	2870	0
73	20250116	191200	179744165	2870	2870	2870	2870	0
74	20250116	191100	179744165	2870	2870	2870	2870	0
75	20250116	191000	179744165	2870	2870	2870	2870	0
76	20250116	190900	179744165	2870	2870	2870	2870	0
77	20250116	190800	179744165	2870	2870	2870	2870	0
78	20250116	190700	179744165	2870	2870	2870	2870	0
79	20250116	190600	179744165	2870	2870	2870	2870	0
80	20250116	190500	179744165	2870	2870	2870	2870	0
81	20250116	190400	179744165	2870	2870	2870	2870	0
82	20250116	190300	179744165	2870	2870	2870	2870	0
83	20250116	190200	179744165	2870	2870	2870	2870	0
84	20250116	190100	179744165	2870	2870	2870	2870	0
85	20250116	190000	179744165	2870	2870	2870	2870	0
86	20250116	185900	179744165	2870	2870	2870	2870	0
87	20250116	185800	179744165	2870	2870	2870	2870	0
88	20250116	185700	179744165	2870	2870	2870	2870	0
89	20250116	185600	179744165	2870	2870	2870	2870	0
90	20250116	185500	179744165	2870	2870	2870	2870	0
91	20250116	185400	179744165	2870	2870	2870	2870	0
92	20250116	185300	179744165	2870	2870	2870	2870	2260
93	20250116	185200	179744165	2870	2870	2870	2870	0
94	20250116	185100	179744165	2870	2870	2870	2870	0
95	20250116	185000	179744165	2870	2870	2870	2870	0
96	20250116	184900	179744165	2870	2870	2870	2870	0
97	20250116	184800	179744165	2870	2870	2870	2870	0
98	20250116	184700	179744165	2870	2870	2870	2870	0
99	20250116	184600	179744165	2870	2870	2870	2870	0
100	20250116	184500	179744165	2870	2870	2870	2870	0
101	20250116	184400	179744165	2870	2870	2870	2870	0
102	20250116	184300	179744165	2870	2870	2870	2870	0
103	20250116	184200	179744165	2870	2870	2870	2870	0
104	20250116	184100	179744165	2870	2870	2870	2870	0
105	20250116	184000	179744165	2870	2870	2870	2870	0
106	20250116	183900	179744165	2870	2870	2870	2870	0
107	20250116	183800	179744165	2870	2870	2870	2870	0
108	20250116	183700	179744165	2870	2870	2870	2870	0
109	20250116	183600	179744165	2870	2870	2870	2870	0
110	20250116	183500	179744165	2870	2870	2870	2870	0
111	20250116	183400	179744165	2870	2870	2870	2870	0
112	20250116	183300	179744165	2870	2870	2870	2870	0
113	20250116	183200	179744165	2870	2870	2870	2870	0
114	20250116	183100	179744165	2870	2870	2870	2870	0
115	20250116	183000	179744165	2870	2870	2870	2870	0
116	20250116	182900	179744165	2870	2870	2870	2870	0
117	20250116	182800	179744165	2870	2870	2870	2870	0
118	20250116	182700	179744165	2870	2870	2870	2870	0
119	20250116	182600	179744165	2870	2870	2870	2870	0
120	20250116	182500	179744165	2870	2870	2870	2870	0
121	20250116	182400	179744165	2870	2870	2870	2870	0
122	20250116	182300	179744165	2870	2870	2870	2870	2260
123	20250116	182200	179744165	2870	2870	2870	2870	0
124	20250116	182100	179744165	2870	2870	2870	2870	0
125	20250116	182000	179744165	2870	2870	2870	2870	0
126	20250116	181900	179744165	2870	2870	2870	2870	0
127	20250116	181800	179744165	2870	2870	2870	2870	0
128	20250116	181700	179744165	2870	2870	2870	2870	0
129	20250116	181600	179744165	2870	2870	2870	2870	0
130	20250116	181500	179744165	2870	2870	2870	2870	0
131	20250116	181400	179744165	2870	2870	2870	2870	0
132	20250116	181300	179744165	2870	2870	2870	2870	0
133	20250116	181200	179744165	2870	2870	2870	2870	0
134	20250116	181100	179744165	2870	2870	2870	2870	0
135	20250116	181000	179744165	2870	2870	2870	2870	0
136	20250116	180900	179744165	2870	2870	2870	2870	0
137	20250116	180800	179744165	2870	2870	2870	2870	0
138	20250116	180700	179744165	2870	2870	2870	2870	0
139	20250116	180600	179744165	2870	2870	2870	2870	0
140	20250116	180500	179744165	2870	2870	2870	2870	0
141	20250116	180400	179744165	2870	2870	2870	2870	0
142	20250116	180300	179744165	2870	2870	2870	2870	0
143	20250116	180200	179744165	2870	2870	2870	2870	0
144	20250116	180100	179744165	2870	2870	2870	2870	0
145	20250116	180000	179744165	2870	2870	2870	2870	0
146	20250116	175900	179744165	2870	2870	2870	2870	0
147	20250116	175800	179744165	2870	2870	2870	2870	0
148	20250116	175700	179744165	2870	2870	2870	2870	0
149	20250116	175600	179744165	2870	2870	2870	2870	0
150	20250116	175500	179744165	2870	2870	2870	2870	0
151	20250116	175400	179744165	2870	2870	2870	2870	0
152	20250116	175300	179744165	2870	2870	2870	2870	2260
153	20250116	175200	179744165	2870	2870	2870	2870	0
154	20250116	175100	179744165	2870	2870	2870	2870	0
155	20250116	175000	179744165	2870	2870	2870	2870	0
156	20250116	174900	179744165	2870	2870	2870	2870	0
157	20250116	174800	179744165	2870	2870	2870	2870	0
158	20250116	174700	179744165	2870	2870	2870	2870	0
159	20250116	174600	179744165	2870	2870	2870	2870	0
160	20250116	174500	179744165	2870	2870	2870	2870	0
161	20250116	174400	179744165	2870	2870	2870	2870	0
162	20250116	174300	179744165	2870	2870	2870	2870	0
163	20250116	174200	179744165	2870	2870	2870	2870	0
164	20250116	174100	179744165	2870	2870	2870	2870	0
165	20250116	174000	179744165	2870	2870	2870	2870	0
166	20250116	173900	179744165	2870	2870	2870	2870	0
167	20250116	173800	179744165	2870	2870	2870	2870	0
168	20250116	173700	179744165	2870	2870	2870	2870	0
169	20250116	173600	179744165	2870	2870	2870	2870	0
170	20250116	173500	179744165	2870	2870	2870	2870	0
171	20250116	173400	179744165	2870	2870	2870	2870	0
172	20250116	173300	179744165	2870	2870	2870	2870	0
173	20250116	173200	179744165	2870	2870	2870	2870	0
174	20250116	173100	179744165	2870	2870	2870	2870	0
175	20250116	173000	179744165	2870	2870	2870	2870	0
176	20250116	172900	179744165	2870	2870	2870	2870	0
177	20250116	172800	179744165	2870	2870	2870	2870	0
178	20250116	172700	179744165	2870	2870	2870	2870	0
179	20250116	172600	179744165	2870	2870	2870	2870	0
180	20250116	172500	179744165	2870	2870	2870	2870	0
181	20250116	172400	179744165	2870	2870	2870	2870	0
182	20250116	172300	179744165	2870	2870	2870	2870	2260
183	20250116	172200	179744165	2870	2870	2870	2870	0
184	20250116	172100	179744165	2870	2870	2870	2870	0
185	20250116	172000	179744165	2870	2870	2870	2870	0
186	20250116	171900	179744165	2870	2870	2870	2870	0
187	20250116	171800	179744165	2870	2870	2870	2870	0
188	20250116	171700	179744165	2870	2870	2870	2870	0
189	20250116	171600	179744165	2870	2870	2870	2870	0
190	20250116	171500	179744165	2870	2870	2870	2870	0
191	20250116	171400	179744165	2870	2870	2870	2870	0
192	20250116	171300	179744165	2870	2870	2870	2870	0
193	20250116	171200	179744165	2870	2870	2870	2870	0
194	20250116	171100	179744165	2870	2870	2870	2870	0
195	20250116	171000	179744165	2870	2870	2870	2870	0
196	20250116	170900	179744165	2870	2870	2870	2870	0
197	20250116	170800	179744165	2870	2870	2870	2870	0
198	20250116	170700	179744165	2870	2870	2870	2870	0
199	20250116	170600	179744165	2870	2870	2870	2870	0
200	20250116	170500	179744165	2870	2870	2870	2870	0
201	20250116	170400	179744165	2870	2870	2870	2870	0
202	20250116	170300	179744165	2870	2870	2870	2870	0
203	20250116	170200	179744165	2870	2870	2870	2870	0
204	20250116	170100	179744165	2870	2870	2870	2870	0
205	20250116	170000	179744165	2870	2870	2870	2870	0
206	20250116	165900	179744165	2870	2870	2870	2870	0
207	20250116	165800	179744165	2870	2870	2870	2870	0
208	20250116	165700	179744165	2870	2870	2870	2870	0
209	20250116	165600	179744165	2870	2870	2870	2870	0
210	20250116	165500	179744165	2870	2870	2870	2870	0
211	20250116	165400	179744165	2870	2870	2870	2870	0
212	20250116	165300	179744165	2870	2870	2870	2870	2260
213	20250116	165200	179744165	2870	2870	2870	2870	0
214	20250116	165100	179744165	2870	2870	2870	2870	0
215	20250116	165000	179744165	2870	2870	2870	2870	0
216	20250116	164900	179744165	2870	2870	2870	2870	0
217	20250116	164800	179744165	2870	2870	2870	2870	0
218	20250116	164700	179744165	2870	2870	2870	2870	0
219	20250116	164600	179744165	2870	2870	2870	2870	0
220	20250116	164500	179744165	2870	2870	2870	2870	0
221	20250116	164400	179744165	2870	2870	2870	2870	0
222	20250116	164300	179744165	2870	2870	2870	2870	0
223	20250116	164200	179744165	2870	2870	2870	2870	0
224	20250116	164100	179744165	2870	2870	2870	2870	0
225	20250116	164000	179744165	2870	2870	2870	2870	0
226	20250116	163900	179744165	2870	2870	2870	2870	0
227	20250116	163800	179744165	2870	2870	2870	2870	0
228	20250116	163700	179744165	2870	2870	2870	2870	0
229	20250116	163600	179744165	2870	2870	2870	2870	0
230	20250116	163500	179744165	2870	2870	2870	2870	0
231	20250116	163400	179744165	2870	2870	2870	2870	0
232	20250116	163300	179744165	2870	2870	2870	2870	0
233	20250116	163200	179744165	2870	2870	2870	2870	0
234	20250116	163100	179744165	2870	2870	2870	2870	0
235	20250116	163000	179744165	2870	2870	2870	2870	0
236	20250116	162900	179744165	2870	2870	2870	2870	0
237	20250116	162800	179744165	2870	2870	2870	2870	0
238	20250116	162700	179744165	2870	2870	2870	2870	0
239	20250116	162600	179744165	2870	2870	2870	2870	0
240	20250116	162500	179744165	2870	2870	2870	2870	0
241	20250116	162400	179744165	2870	2870	2870	2870	0
242	20250116	162300	179744165	2870	2870	2870	2870	2260
243	20250116	162200	179744165	2870	2870	2870	2870	0
244	20250116	162100	179744165	2870	2870	2870	2870	0
245	20250116	162000	179744165	2870	2870	2870	2870	0
246	20250116	161900	179744165	2870	2870	2870	2870	0
247	20250116	161800	179744165	2870	2870	2870	2870	0
248	20250116	161700	179744165	2870	2870	2870	2870	0
249	20250116	161600	179744165	2870	2870	2870	2870	0
250	20250116	161500	179744165	2870	2870	2870	2870	0
251	20250116	161400	179744165	2870	2870	2870	2870	0
252	20250116	161300	179744165	2870	2870	2870	2870	0
253	20250116	161200	179744165	2870	2870	2870	2870	0
254	20250116	161100	179744165	2870	2870	2870	2870	0
255	20250116	161000	179744165	2870	2870	2870	2870	0
256	20250116	160900	179744165	2870	2870	2870	2870	0
257	20250116	160800	179744165	2870	2870	2870	2870	0
258	20250116	160700	179744165	2870	2870	2870	2870	0
259	20250116	160600	179744165	2870	2870	2870	2870	0
260	20250116	160500	179744165	2870	2870	2870	2870	0
261	20250116	160400	179744165	2870	2870	2870	2870	0
262	20250116	160300	179744165	2870	2870	2870	2870	0
263	20250116	160200	179744165	2870	2870	2870	2870	0
264	20250116	160100	179744165	2870	2870	2870	2870	0
265	20250116	160000	179744165	2870	2870	2870	2870	0
266	20250116	155900	179744165	2870	2870	2870	2870	0
267	20250116	155800	179744165	2870	2870	2870	2870	0
268	20250116	155700	179744165	2870	2870	2870	2870	0
269	20250116	155600	179744165	2870	2870	2870	2870	0
270	20250116	155500	179744165	2870	2870	2870	2870	0
271	20250116	155400	179744165	2870	2870	2870	2870	0
272	20250116	155300	179744165	2870	2870	2870	2870	2260
273	20250116	155200	179744165	2870	2870	2870	2870	0
274	20250116	155100	179744165	2870	2870	2870	2870	0
275	20250116	155000	179744165	2870	2870	2870	2870	0
276	20250116	154900	179744165	2870	2870	2870	2870	0
277	20250116	154800	179744165	2870	2870	2870	2870	0
278	20250116	154700	179744165	2870	2870	2870	2870	0
279	20250116	154600	179744165	2870	2870	2870	2870	0
280	20250116	154500	179744165	2870	2870	2870	2870	0
281	20250116	154400	179744165	2870	2870	2870	2870	0
282	20250116	154300	179744165	2870	2870	2870	2870	0
283	20250116	154200	179744165	2870	2870	2870	2870	0
284	20250116	154100	179744165	2870	2870	2870	2870	0
285	20250116	154000	179744165	2870	2870	2870	2870	0
286	20250116	153900	179744165	2870	2870	2870	2870	0
287	20250116	153800	179744165	2870	2870	2870	2870	0
288	20250116	153700	179744165	2870	2870	2870	2870	0
289	20250116	153600	179744165	2870	2870	2870	2870	0
290	20250116	153500	179744165	2870	2870	2870	2870	0
291	20250116	153400	179744165	2870	2870	2870	2870	0
292	20250116	153300	179744165	2870	2870	2870	2870	0
293	20250116	153200	179744165	2870	2870	2870	2870	0
294	20250116	153100	179744165	2870	2870	2870	2870	0
295	20250116	153000	179744165	2870	2870	2870	2870	2260
296	20250116	152900	173257965	2885	2885	2885	2885	0
297	20250116	152800	173257965	2885	2885	2885	2885	0
298	20250116	152700	173257965	2885	2885	2885	2885	0
299	20250116	152600	173257965	2885	2885	2885	2885	0
300	20250116	152500	173257965	2885	2885	2885	2885	0
301	20250116	152400	173257965	2885	2885	2885	2885	0
302	20250116	152300	173257965	2885	2885	2885	2885	0
303	20250116	152200	173257965	2885	2885	2885	2885	0
304	20250116	152100	173257965	2885	2885	2885	2885	0
305	20250116	152000	173257965	2885	2885	2885	2885	0
306	20250116	151900	173257965	2885	2875	2885	2875	13
307	20250116	151800	173220520	2875	2875	2885	2875	55
308	20250116	151700	173061895	2885	2885	2885	2885	100
309	20250116	151600	172773395	2875	2875	2875	2875	5
310	20250116	151500	172759020	2885	2885	2885	2885	3
311	20250116	151400	172750365	2875	2875	2875	2875	0
312	20250116	151300	172750365	2875	2880	2885	2875	137
313	20250116	151200	172356010	2880	2880	2880	2880	107
314	20250116	151100	172047850	2880	2880	2880	2880	0
315	20250116	151000	172047850	2880	2880	2880	2880	0
316	20250116	150900	172047850	2880	2875	2880	2875	58
317	20250116	150800	171881010	2880	2880	2880	2880	0
318	20250116	150700	171881010	2880	2880	2880	2880	0
319	20250116	150600	171881010	2880	2880	2880	2880	297
320	20250116	150500	171025650	2885	2885	2885	2885	0
321	20250116	150400	171025650	2885	2885	2885	2885	0
322	20250116	150300	171025650	2885	2885	2885	2885	59
323	20250116	150200	170855435	2885	2885	2885	2885	73
324	20250116	150100	170644830	2885	2885	2885	2885	3
325	20250116	150000	170636175	2875	2885	2885	2875	70
326	20250116	145900	170434235	2885	2885	2885	2885	0
327	20250116	145800	170434235	2885	2885	2885	2885	5
328	20250116	145700	170419810	2885	2885	2885	2885	0
329	20250116	145600	170419810	2885	2885	2885	2885	0
330	20250116	145500	170419810	2885	2885	2885	2885	0
331	20250116	145400	170419810	2885	2885	2885	2885	31
332	20250116	145300	170330375	2885	2885	2885	2885	1
333	20250116	145200	170327490	2880	2880	2880	2880	0
334	20250116	145100	170327490	2880	2880	2880	2880	0
335	20250116	145000	170327490	2880	2880	2880	2880	0
336	20250116	144900	170327490	2880	2880	2880	2880	0
337	20250116	144800	170327490	2880	2880	2880	2880	0
338	20250116	144700	170327490	2880	2890	2890	2880	333
339	20250116	144600	169368420	2890	2890	2890	2890	0
340	20250116	144500	169368420	2890	2890	2890	2890	0
341	20250116	144400	169368420	2890	2890	2890	2890	0
342	20250116	144300	169368420	2890	2890	2890	2890	1
343	20250116	144200	169365530	2890	2890	2890	2890	6
344	20250116	144100	169348190	2880	2880	2880	2880	10
345	20250116	144000	169319390	2890	2890	2890	2890	0
346	20250116	143900	169319390	2890	2890	2890	2890	451
347	20250116	143800	168016000	2880	2880	2880	2880	73
348	20250116	143700	167805760	2880	2880	2880	2880	0
349	20250116	143600	167805760	2880	2880	2880	2880	0
350	20250116	143500	167805760	2880	2880	2880	2880	27
351	20250116	143400	167728000	2890	2890	2890	2890	0
352	20250116	143300	167728000	2890	2890	2890	2890	0
353	20250116	143200	167728000	2890	2890	2890	2890	0
354	20250116	143100	167728000	2890	2890	2890	2890	0
355	20250116	143000	167728000	2890	2890	2890	2890	0
356	20250116	142900	167728000	2890	2890	2890	2890	0
357	20250116	142800	167728000	2890	2890	2890	2890	0
358	20250116	142700	167728000	2890	2890	2890	2890	0
359	20250116	142600	167728000	2890	2890	2890	2890	0
360	20250116	142500	167728000	2890	2890	2890	2890	0
361	20250116	142400	167728000	2890	2890	2890	2890	1
362	20250116	142300	167725110	2880	2880	2880	2880	0
363	20250116	142200	167725110	2880	2880	2880	2880	0
364	20250116	142100	167725110	2880	2880	2880	2880	0
365	20250116	142000	167725110	2880	2880	2880	2880	100
366	20250116	141900	167437110	2890	2890	2890	2890	2
367	20250116	141800	167431330	2895	2895	2895	2895	0
368	20250116	141700	167431330	2895	2890	2895	2890	3884
369	20250116	141600	156187780	2900	2900	2900	2900	0
370	20250116	141500	156187780	2900	2900	2900	2900	0
371	20250116	141400	156187780	2900	2900	2900	2900	0
372	20250116	141300	156187780	2900	2900	2900	2900	0
373	20250116	141200	156187780	2900	2900	2900	2900	0
374	20250116	141100	156187780	2900	2885	2900	2885	7000
375	20250116	141000	135925815	2885	2885	2885	2885	0
376	20250116	140900	135925815	2885	2885	2885	2885	682
377	20250116	140800	133958245	2890	2890	2890	2890	0
378	20250116	140700	133958245	2890	2890	2890	2890	0
379	20250116	140600	133958245	2890	2890	2890	2890	0
380	20250116	140500	133958245	2890	2890	2890	2890	0
381	20250116	140400	133958245	2890	2890	2890	2890	0
382	20250116	140300	133958245	2890	2890	2890	2890	0
383	20250116	140200	133958245	2890	2890	2890	2890	0
384	20250116	140100	133958245	2890	2890	2890	2890	0
385	20250116	140000	133958245	2890	2890	2890	2890	0
386	20250116	135900	133958245	2890	2880	2890	2880	495
387	20250116	135800	132530065	2875	2875	2875	2875	0
388	20250116	135700	132530065	2875	2875	2875	2875	26
389	20250116	135600	132455315	2880	2880	2880	2880	0
390	20250116	135500	132455315	2880	2880	2880	2880	0
391	20250116	135400	132455315	2880	2880	2880	2880	0
392	20250116	135300	132455315	2880	2880	2880	2880	0
393	20250116	135200	132455315	2880	2880	2880	2880	0
394	20250116	135100	132455315	2880	2880	2880	2880	0
395	20250116	135000	132455315	2880	2880	2880	2880	0
396	20250116	134900	132455315	2880	2880	2880	2880	1
397	20250116	134800	132452435	2880	2880	2880	2880	0
398	20250116	134700	132452435	2880	2880	2880	2880	0
399	20250116	134600	132452435	2880	2880	2880	2880	0
400	20250116	134500	132452435	2880	2880	2880	2880	0
401	20250116	134400	132452435	2880	2880	2880	2880	1
402	20250116	134300	132449555	2875	2875	2875	2875	0
403	20250116	134200	132449555	2875	2875	2875	2875	0
404	20250116	134100	132449555	2875	2875	2875	2875	26
405	20250116	134000	132374805	2880	2880	2880	2880	0
406	20250116	133900	132374805	2880	2880	2880	2880	0
407	20250116	133800	132374805	2880	2880	2880	2880	0
408	20250116	133700	132374805	2880	2880	2880	2880	0
409	20250116	133600	132374805	2880	2880	2880	2880	10
410	20250116	133500	132346005	2880	2880	2880	2880	0
411	20250116	133400	132346005	2880	2880	2880	2880	0
412	20250116	133300	132346005	2880	2880	2880	2880	0
413	20250116	133200	132346005	2880	2880	2880	2880	3
414	20250116	133100	132337365	2880	2880	2880	2880	0
415	20250116	133000	132337365	2880	2880	2880	2880	0
416	20250116	132900	132337365	2880	2880	2880	2880	0
417	20250116	132800	132337365	2880	2880	2880	2880	0
418	20250116	132700	132337365	2880	2880	2880	2880	0
419	20250116	132600	132337365	2880	2875	2880	2875	2
420	20250116	132500	132331610	2885	2885	2885	2885	0
421	20250116	132400	132331610	2885	2885	2885	2885	0
422	20250116	132300	132331610	2885	2880	2885	2880	100
423	20250116	132200	132043265	2880	2880	2880	2880	0
424	20250116	132100	132043265	2880	2880	2880	2880	0
425	20250116	132000	132043265	2880	2880	2880	2880	0
426	20250116	131900	132043265	2880	2880	2880	2880	0
427	20250116	131800	132043265	2880	2880	2880	2880	0
428	20250116	131700	132043265	2880	2880	2880	2880	0
429	20250116	131600	132043265	2880	2880	2880	2880	0
430	20250116	131500	132043265	2880	2880	2880	2880	0
431	20250116	131400	132043265	2880	2880	2880	2880	0
432	20250116	131300	132043265	2880	2880	2880	2880	0
433	20250116	131200	132043265	2880	2880	2880	2880	400
434	20250116	131100	130891265	2880	2880	2880	2880	184
435	20250116	131000	130361345	2880	2880	2880	2880	0
436	20250116	130900	130361345	2880	2875	2880	2875	2
437	20250116	130800	130355590	2885	2885	2885	2885	0
438	20250116	130700	130355590	2885	2885	2885	2885	0
439	20250116	130600	130355590	2885	2885	2885	2885	0
440	20250116	130500	130355590	2885	2885	2885	2885	0
441	20250116	130400	130355590	2885	2885	2885	2885	0
442	20250116	130300	130355590	2885	2880	2885	2880	243
443	20250116	130200	129654735	2870	2870	2870	2870	0
444	20250116	130100	129654735	2870	2870	2870	2870	70
445	20250116	130000	129453835	2870	2875	2875	2870	875
446	20250116	125900	126938275	2880	2880	2880	2880	0
447	20250116	125800	126938275	2880	2880	2880	2880	0
448	20250116	125700	126938275	2880	2880	2880	2880	0
449	20250116	125600	126938275	2880	2880	2880	2880	10
450	20250116	125500	126909475	2885	2885	2885	2885	0
451	20250116	125400	126909475	2885	2880	2885	2880	204
452	20250116	125300	126321950	2885	2885	2885	2885	0
453	20250116	125200	126321950	2885	2885	2885	2885	0
454	20250116	125100	126321950	2885	2885	2885	2885	0
455	20250116	125000	126321950	2885	2885	2885	2885	0
456	20250116	124900	126321950	2885	2885	2885	2885	0
457	20250116	124800	126321950	2885	2885	2885	2885	0
458	20250116	124700	126321950	2885	2885	2885	2885	0
459	20250116	124600	126321950	2885	2885	2885	2885	0
460	20250116	124500	126321950	2885	2885	2885	2885	0
461	20250116	124400	126321950	2885	2885	2885	2885	0
462	20250116	124300	126321950	2885	2885	2885	2885	1
463	20250116	124200	126319065	2880	2880	2880	2880	0
464	20250116	124100	126319065	2880	2880	2880	2880	153
465	20250116	124000	125878425	2880	2880	2880	2880	700
466	20250116	123900	123862425	2880	2880	2880	2880	0
467	20250116	123800	123862425	2880	2880	2880	2880	0
468	20250116	123700	123862425	2880	2880	2880	2880	100
469	20250116	123600	123574425	2880	2880	2880	2880	40
470	20250116	123500	123459225	2880	2880	2880	2880	0
471	20250116	123400	123459225	2880	2880	2880	2880	0
472	20250116	123300	123459225	2880	2880	2880	2880	0
473	20250116	123200	123459225	2880	2880	2880	2880	10
474	20250116	123100	123430425	2885	2885	2885	2885	0
475	20250116	123000	123430425	2885	2885	2885	2885	0
476	20250116	122900	123430425	2885	2880	2885	2880	91
477	20250116	122800	123168335	2880	2865	2880	2865	1840
478	20250116	122700	117874370	2875	2875	2875	2875	0
479	20250116	122600	117874370	2875	2875	2875	2875	0
480	20250116	122500	117874370	2875	2875	2875	2875	0
481	20250116	122400	117874370	2875	2875	2875	2875	0
482	20250116	122300	117874370	2875	2875	2875	2875	0
483	20250116	122200	117874370	2875	2875	2875	2875	0
484	20250116	122100	117874370	2875	2875	2875	2875	0
485	20250116	122000	117874370	2875	2875	2875	2875	0
486	20250116	121900	117874370	2875	2875	2875	2875	1
487	20250116	121800	117871495	2860	2860	2860	2860	0
488	20250116	121700	117871495	2860	2860	2860	2860	10
489	20250116	121600	117842895	2875	2875	2875	2875	0
490	20250116	121500	117842895	2875	2875	2875	2875	0
491	20250116	121400	117842895	2875	2875	2875	2875	0
492	20250116	121300	117842895	2875	2875	2875	2875	47
493	20250116	121200	117707770	2875	2875	2875	2875	0
494	20250116	121100	117707770	2875	2875	2875	2875	1
495	20250116	121000	117704895	2860	2860	2860	2860	0
496	20250116	120900	117704895	2860	2850	2860	2850	95
497	20250116	120800	117434095	2860	2860	2860	2860	0
498	20250116	120700	117434095	2860	2860	2860	2860	0
499	20250116	120600	117434095	2860	2855	2860	2850	985
500	20250116	120500	114626760	2855	2855	2855	2855	492
501	20250116	120400	113222100	2855	2855	2855	2855	0
502	20250116	120300	113222100	2855	2855	2855	2855	434
503	20250116	120200	111983030	2860	2865	2865	2860	790
504	20250116	120100	109722020	2875	2875	2875	2875	214
505	20250116	120000	109106770	2880	2880	2880	2880	0
506	20250116	115900	109106770	2880	2880	2880	2880	0
507	20250116	115800	109106770	2880	2880	2880	2880	0
508	20250116	115700	109106770	2880	2880	2880	2880	0
509	20250116	115600	109106770	2880	2880	2880	2880	0
510	20250116	115500	109106770	2880	2880	2880	2880	0
511	20250116	115400	109106770	2880	2880	2880	2880	0
512	20250116	115300	109106770	2880	2880	2880	2880	0
513	20250116	115200	109106770	2880	2880	2880	2880	0
514	20250116	115100	109106770	2880	2880	2880	2880	0
515	20250116	115000	109106770	2880	2880	2880	2880	0
516	20250116	114900	109106770	2880	2880	2880	2880	0
517	20250116	114800	109106770	2880	2880	2880	2880	0
518	20250116	114700	109106770	2880	2880	2880	2880	0
519	20250116	114600	109106770	2880	2880	2880	2880	0
520	20250116	114500	109106770	2880	2880	2880	2880	0
521	20250116	114400	109106770	2880	2880	2880	2880	0
522	20250116	114300	109106770	2880	2880	2880	2880	0
523	20250116	114200	109106770	2880	2865	2880	2865	3122
524	20250116	114100	100137595	2870	2870	2870	2870	0
525	20250116	114000	100137595	2870	2870	2870	2870	1
526	20250116	113900	100134725	2865	2865	2865	2865	393
527	20250116	113800	99008780	2870	2870	2870	2870	0
528	20250116	113700	99008780	2870	2870	2870	2870	0
529	20250116	113600	99008780	2870	2870	2870	2870	0
530	20250116	113500	99008780	2870	2865	2870	2865	49
531	20250116	113400	98868195	2870	2870	2870	2870	0
532	20250116	113300	98868195	2870	2870	2870	2870	0
533	20250116	113200	98868195	2870	2870	2870	2870	0
534	20250116	113100	98868195	2870	2870	2870	2870	0
535	20250116	113000	98868195	2870	2870	2870	2870	0
536	20250116	112900	98868195	2870	2870	2870	2870	2
537	20250116	112800	98862455	2865	2865	2865	2865	0
538	20250116	112700	98862455	2865	2865	2865	2865	10
539	20250116	112600	98833805	2870	2870	2870	2870	0
540	20250116	112500	98833805	2870	2870	2870	2870	0
541	20250116	112400	98833805	2870	2870	2870	2870	0
542	20250116	112300	98833805	2870	2870	2870	2870	0
543	20250116	112200	98833805	2870	2870	2870	2870	3
544	20250116	112100	98825195	2870	2865	2870	2865	173
545	20250116	112000	98329545	2870	2870	2870	2870	0
546	20250116	111900	98329545	2870	2870	2870	2870	0
547	20250116	111800	98329545	2870	2870	2870	2870	0
548	20250116	111700	98329545	2870	2870	2870	2870	1
549	20250116	111600	98326675	2870	2870	2870	2870	1
550	20250116	111500	98323805	2870	2870	2870	2870	20
551	20250116	111400	98266405	2870	2870	2870	2870	1
552	20250116	111300	98263535	2875	2875	2875	2875	0
553	20250116	111200	98263535	2875	2875	2875	2875	0
554	20250116	111100	98263535	2875	2875	2875	2875	0
555	20250116	111000	98263535	2875	2875	2875	2875	0
556	20250116	110900	98263535	2875	2875	2875	2875	1
557	20250116	110800	98260660	2865	2865	2865	2865	1
558	20250116	110700	98257795	2885	2885	2885	2885	0
559	20250116	110600	98257795	2885	2885	2885	2885	0
560	20250116	110500	98257795	2885	2890	2890	2885	510
561	20250116	110400	96786395	2890	2890	2890	2890	0
562	20250116	110300	96786395	2890	2890	2890	2890	0
563	20250116	110200	96786395	2890	2890	2890	2890	0
564	20250116	110100	96786395	2890	2890	2890	2890	0
565	20250116	110000	96786395	2890	2890	2890	2890	0
566	20250116	105900	96786395	2890	2890	2890	2890	10
567	20250116	105800	96757495	2895	2880	2895	2880	3952
568	20250116	105700	85349040	2855	2855	2855	2855	0
569	20250116	105600	85349040	2855	2855	2855	2855	0
570	20250116	105500	85349040	2855	2855	2855	2855	0
571	20250116	105400	85349040	2855	2855	2855	2855	0
572	20250116	105300	85349040	2855	2855	2855	2855	0
573	20250116	105200	85349040	2855	2855	2855	2855	0
574	20250116	105100	85349040	2855	2855	2855	2855	0
575	20250116	105000	85349040	2855	2855	2855	2855	200
576	20250116	104900	84778040	2865	2865	2865	2865	40
577	20250116	104800	84663440	2865	2870	2870	2865	1107
578	20250116	104700	81491355	2875	2875	2875	2875	13
579	20250116	104600	81453980	2875	2875	2875	2875	0
580	20250116	104500	81453980	2875	2875	2875	2875	0
581	20250116	104400	81453980	2875	2875	2875	2875	0
582	20250116	104300	81453980	2875	2875	2875	2875	1
583	20250116	104200	81451105	2870	2870	2870	2870	310
584	20250116	104100	80561405	2880	2880	2880	2880	6
585	20250116	104000	80544125	2880	2880	2880	2880	200
586	20250116	103900	79968125	2880	2880	2880	2880	145
587	20250116	103800	79550525	2880	2880	2880	2880	0
588	20250116	103700	79550525	2880	2880	2880	2880	1
589	20250116	103600	79547645	2885	2885	2885	2885	0
590	20250116	103500	79547645	2885	2880	2885	2880	52
591	20250116	103400	79397880	2890	2890	2890	2890	0
592	20250116	103300	79397880	2890	2890	2890	2890	0
593	20250116	103200	79397880	2890	2890	2890	2890	40
594	20250116	103100	79282280	2890	2890	2890	2890	0
595	20250116	103000	79282280	2890	2880	2890	2880	2300
596	20250116	102900	72650050	2885	2885	2885	2885	0
597	20250116	102800	72650050	2885	2885	2885	2885	0
598	20250116	102700	72650050	2885	2885	2885	2885	10
599	20250116	102600	72621200	2885	2885	2885	2885	0
600	20250116	102500	72621200	2885	2885	2885	2885	0
601	20250116	102400	72621200	2885	2885	2885	2885	0
602	20250116	102300	72621200	2885	2885	2885	2885	0
603	20250116	102200	72621200	2885	2875	2885	2875	346
604	20250116	102100	71626410	2875	2875	2875	2875	1535
605	20250116	102000	67213285	2880	2880	2880	2880	6
606	20250116	101900	67196005	2885	2885	2885	2885	0
607	20250116	101800	67196005	2885	2885	2885	2885	1
608	20250116	101700	67193120	2875	2885	2885	2875	1204
609	20250116	101600	63731580	2885	2885	2885	2885	10
610	20250116	101500	63702730	2885	2885	2885	2885	0
611	20250116	101400	63702730	2885	2885	2885	2885	0
612	20250116	101300	63702730	2885	2885	2885	2885	0
613	20250116	101200	63702730	2885	2880	2885	2880	510
614	20250116	101100	62232390	2880	2880	2880	2880	50
615	20250116	101000	62088390	2880	2880	2880	2880	0
616	20250116	100900	62088390	2880	2870	2880	2870	288
617	20250116	100800	61261820	2865	2870	2870	2865	11
618	20250116	100700	61230255	2870	2865	2870	2865	502
619	20250116	100600	59792015	2870	2880	2880	2870	104
620	20250116	100500	59493525	2870	2870	2870	2870	200
621	20250116	100400	58919525	2870	2870	2870	2870	0
622	20250116	100300	58919525	2870	2870	2870	2870	0
623	20250116	100200	58919525	2870	2870	2870	2870	0
624	20250116	100100	58919525	2870	2870	2870	2870	0
625	20250116	100000	58919525	2870	2870	2870	2870	2
626	20250116	095900	58913785	2880	2880	2880	2880	0
627	20250116	095800	58913785	2880	2880	2880	2880	0
628	20250116	095700	58913785	2880	2880	2880	2880	150
629	20250116	095600	58481785	2880	2870	2880	2870	1800
630	20250116	095500	53312800	2870	2870	2870	2870	0
631	20250116	095400	53312800	2870	2865	2870	2865	641
632	20250116	095300	51476330	2870	2870	2870	2870	0
633	20250116	095200	51476330	2870	2870	2870	2870	100
634	20250116	095100	51189330	2870	2870	2870	2870	0
635	20250116	095000	51189330	2870	2865	2870	2865	2076
636	20250116	094900	45241585	2865	2865	2865	2865	0
637	20250116	094800	45241585	2865	2865	2865	2865	6
638	20250116	094700	45224395	2865	2865	2865	2865	3
639	20250116	094600	45215800	2865	2865	2865	2865	0
640	20250116	094500	45215800	2865	2865	2865	2865	0
641	20250116	094400	45215800	2865	2865	2865	2865	2
642	20250116	094300	45210070	2865	2865	2865	2865	1
643	20250116	094200	45207205	2855	2855	2855	2855	0
644	20250116	094100	45207205	2855	2855	2855	2855	240
645	20250116	094000	44522005	2860	2860	2860	2860	0
646	20250116	093900	44522005	2860	2860	2860	2860	408
647	20250116	093800	43355125	2875	2875	2875	2875	0
648	20250116	093700	43355125	2875	2875	2875	2875	0
649	20250116	093600	43355125	2875	2875	2875	2875	0
650	20250116	093500	43355125	2875	2875	2875	2875	0
651	20250116	093400	43355125	2875	2875	2875	2875	0
652	20250116	093300	43355125	2875	2875	2875	2875	0
653	20250116	093200	43355125	2875	2875	2875	2875	0
654	20250116	093100	43355125	2875	2875	2875	2875	0
655	20250116	093000	43355125	2875	2875	2875	2875	0
656	20250116	092900	43355125	2875	2875	2875	2875	0
657	20250116	092800	43355125	2875	2865	2875	2865	654
658	20250116	092700	41481375	2885	2885	2885	2885	1
659	20250116	092600	41478490	2885	2885	2885	2885	1
660	20250116	092500	41475605	2865	2865	2865	2865	40
661	20250116	092400	41361005	2885	2885	2885	2885	300
662	20250116	092300	40495505	2885	2885	2885	2885	3
663	20250116	092200	40486850	2885	2885	2885	2885	0
664	20250116	092100	40486850	2885	2885	2885	2885	0
665	20250116	092000	40486850	2885	2885	2885	2885	0
666	20250116	091900	40486850	2885	2870	2885	2870	401
667	20250116	091800	39335965	2870	2885	2885	2870	2
668	20250116	091700	39330210	2885	2870	2895	2870	183
669	20250116	091600	38802780	2900	2865	2900	2865	6980
670	20250116	091500	18640855	2865	2860	2865	2860	107
671	20250116	091400	18334330	2865	2860	2865	2860	1749
672	20250116	091300	13323450	2860	2860	2860	2860	205
673	20250116	091200	12737150	2855	2855	2855	2855	2
674	20250116	091100	12731440	2860	2860	2860	2860	5
675	20250116	091000	12717140	2860	2865	2865	2835	443
676	20250116	090900	11457325	2860	2875	2875	2855	101
677	20250116	090800	11167295	2875	2875	2875	2875	0
678	20250116	090700	11167295	2875	2875	2875	2875	0
679	20250116	090600	11167295	2875	2870	2875	2870	951
680	20250116	090500	8437920	2855	2870	2870	2855	13
681	20250116	090400	8400770	2880	2855	2880	2855	222
682	20250116	090300	7763765	2860	2855	2860	2855	867
683	20250116	090200	5288405	2855	2860	2860	2855	180
684	20250116	090100	4773610	2860	2860	2860	2860	6
685	20250116	090000	4756450	2845	2830	2845	2830	1680