KissMeData/131370/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	202300	189574570	2860	2860	2860	2860	2822
3	20250122	202200	189574570	2860	2860	2860	2860	0
4	20250122	202100	189574570	2860	2860	2860	2860	0
5	20250122	202000	189574570	2860	2860	2860	2860	0
6	20250122	201900	189574570	2860	2860	2860	2860	0
7	20250122	201800	189574570	2860	2860	2860	2860	0
8	20250122	201700	189574570	2860	2860	2860	2860	0
9	20250122	201600	189574570	2860	2860	2860	2860	0
10	20250122	201500	189574570	2860	2860	2860	2860	0
11	20250122	201400	189574570	2860	2860	2860	2860	0
12	20250122	201300	189574570	2860	2860	2860	2860	0
13	20250122	201200	189574570	2860	2860	2860	2860	0
14	20250122	201100	189574570	2860	2860	2860	2860	0
15	20250122	201000	189574570	2860	2860	2860	2860	0
16	20250122	200900	189574570	2860	2860	2860	2860	0
17	20250122	200800	189574570	2860	2860	2860	2860	0
18	20250122	200700	189574570	2860	2860	2860	2860	0
19	20250122	200600	189574570	2860	2860	2860	2860	0
20	20250122	200500	189574570	2860	2860	2860	2860	0
21	20250122	200400	189574570	2860	2860	2860	2860	0
22	20250122	200300	189574570	2860	2860	2860	2860	0
23	20250122	200200	189574570	2860	2860	2860	2860	0
24	20250122	200100	189574570	2860	2860	2860	2860	0
25	20250122	200000	189574570	2860	2860	2860	2860	0
26	20250122	195900	189574570	2860	2860	2860	2860	0
27	20250122	195800	189574570	2860	2860	2860	2860	0
28	20250122	195700	189574570	2860	2860	2860	2860	0
29	20250122	195600	189574570	2860	2860	2860	2860	0
30	20250122	195500	189574570	2860	2860	2860	2860	0
31	20250122	195400	189574570	2860	2860	2860	2860	0
32	20250122	195300	189574570	2860	2860	2860	2860	2822
33	20250122	195200	189574570	2860	2860	2860	2860	0
34	20250122	195100	189574570	2860	2860	2860	2860	0
35	20250122	195000	189574570	2860	2860	2860	2860	0
36	20250122	194900	189574570	2860	2860	2860	2860	0
37	20250122	194800	189574570	2860	2860	2860	2860	0
38	20250122	194700	189574570	2860	2860	2860	2860	0
39	20250122	194600	189574570	2860	2860	2860	2860	0
40	20250122	194500	189574570	2860	2860	2860	2860	0
41	20250122	194400	189574570	2860	2860	2860	2860	0
42	20250122	194300	189574570	2860	2860	2860	2860	0
43	20250122	194200	189574570	2860	2860	2860	2860	0
44	20250122	194100	189574570	2860	2860	2860	2860	0
45	20250122	194000	189574570	2860	2860	2860	2860	0
46	20250122	193900	189574570	2860	2860	2860	2860	0
47	20250122	193800	189574570	2860	2860	2860	2860	0
48	20250122	193700	189574570	2860	2860	2860	2860	0
49	20250122	193600	189574570	2860	2860	2860	2860	0
50	20250122	193500	189574570	2860	2860	2860	2860	0
51	20250122	193400	189574570	2860	2860	2860	2860	0
52	20250122	193300	189574570	2860	2860	2860	2860	0
53	20250122	193200	189574570	2860	2860	2860	2860	0
54	20250122	193100	189574570	2860	2860	2860	2860	0
55	20250122	193000	189574570	2860	2860	2860	2860	0
56	20250122	192900	189574570	2860	2860	2860	2860	0
57	20250122	192800	189574570	2860	2860	2860	2860	0
58	20250122	192700	189574570	2860	2860	2860	2860	0
59	20250122	192600	189574570	2860	2860	2860	2860	0
60	20250122	192500	189574570	2860	2860	2860	2860	0
61	20250122	192400	189574570	2860	2860	2860	2860	0
62	20250122	192300	189574570	2860	2860	2860	2860	2822
63	20250122	192200	189574570	2860	2860	2860	2860	0
64	20250122	192100	189574570	2860	2860	2860	2860	0
65	20250122	192000	189574570	2860	2860	2860	2860	0
66	20250122	191900	189574570	2860	2860	2860	2860	0
67	20250122	191800	189574570	2860	2860	2860	2860	0
68	20250122	191700	189574570	2860	2860	2860	2860	0
69	20250122	191600	189574570	2860	2860	2860	2860	0
70	20250122	191500	189574570	2860	2860	2860	2860	0
71	20250122	191400	189574570	2860	2860	2860	2860	0
72	20250122	191300	189574570	2860	2860	2860	2860	0
73	20250122	191200	189574570	2860	2860	2860	2860	0
74	20250122	191100	189574570	2860	2860	2860	2860	0
75	20250122	191000	189574570	2860	2860	2860	2860	0
76	20250122	190900	189574570	2860	2860	2860	2860	0
77	20250122	190800	189574570	2860	2860	2860	2860	0
78	20250122	190700	189574570	2860	2860	2860	2860	0
79	20250122	190600	189574570	2860	2860	2860	2860	0
80	20250122	190500	189574570	2860	2860	2860	2860	0
81	20250122	190400	189574570	2860	2860	2860	2860	0
82	20250122	190300	189574570	2860	2860	2860	2860	0
83	20250122	190200	189574570	2860	2860	2860	2860	0
84	20250122	190100	189574570	2860	2860	2860	2860	0
85	20250122	190000	189574570	2860	2860	2860	2860	0
86	20250122	185900	189574570	2860	2860	2860	2860	0
87	20250122	185800	189574570	2860	2860	2860	2860	0
88	20250122	185700	189574570	2860	2860	2860	2860	0
89	20250122	185600	189574570	2860	2860	2860	2860	0
90	20250122	185500	189574570	2860	2860	2860	2860	0
91	20250122	185400	189574570	2860	2860	2860	2860	0
92	20250122	185300	189574570	2860	2860	2860	2860	2822
93	20250122	185200	189574570	2860	2860	2860	2860	0
94	20250122	185100	189574570	2860	2860	2860	2860	0
95	20250122	185000	189574570	2860	2860	2860	2860	0
96	20250122	184900	189574570	2860	2860	2860	2860	0
97	20250122	184800	189574570	2860	2860	2860	2860	0
98	20250122	184700	189574570	2860	2860	2860	2860	0
99	20250122	184600	189574570	2860	2860	2860	2860	0
100	20250122	184500	189574570	2860	2860	2860	2860	0
101	20250122	184400	189574570	2860	2860	2860	2860	0
102	20250122	184300	189574570	2860	2860	2860	2860	0
103	20250122	184200	189574570	2860	2860	2860	2860	0
104	20250122	184100	189574570	2860	2860	2860	2860	0
105	20250122	184000	189574570	2860	2860	2860	2860	0
106	20250122	183900	189574570	2860	2860	2860	2860	0
107	20250122	183800	189574570	2860	2860	2860	2860	0
108	20250122	183700	189574570	2860	2860	2860	2860	0
109	20250122	183600	189574570	2860	2860	2860	2860	0
110	20250122	183500	189574570	2860	2860	2860	2860	0
111	20250122	183400	189574570	2860	2860	2860	2860	0
112	20250122	183300	189574570	2860	2860	2860	2860	0
113	20250122	183200	189574570	2860	2860	2860	2860	0
114	20250122	183100	189574570	2860	2860	2860	2860	0
115	20250122	183000	189574570	2860	2860	2860	2860	0
116	20250122	182900	189574570	2860	2860	2860	2860	0
117	20250122	182800	189574570	2860	2860	2860	2860	0
118	20250122	182700	189574570	2860	2860	2860	2860	0
119	20250122	182600	189574570	2860	2860	2860	2860	0
120	20250122	182500	189574570	2860	2860	2860	2860	0
121	20250122	182400	189574570	2860	2860	2860	2860	0
122	20250122	182300	189574570	2860	2860	2860	2860	2822
123	20250122	182200	189574570	2860	2860	2860	2860	0
124	20250122	182100	189574570	2860	2860	2860	2860	0
125	20250122	182000	189574570	2860	2860	2860	2860	0
126	20250122	181900	189574570	2860	2860	2860	2860	0
127	20250122	181800	189574570	2860	2860	2860	2860	0
128	20250122	181700	189574570	2860	2860	2860	2860	0
129	20250122	181600	189574570	2860	2860	2860	2860	0
130	20250122	181500	189574570	2860	2860	2860	2860	0
131	20250122	181400	189574570	2860	2860	2860	2860	0
132	20250122	181300	189574570	2860	2860	2860	2860	0
133	20250122	181200	189574570	2860	2860	2860	2860	0
134	20250122	181100	189574570	2860	2860	2860	2860	0
135	20250122	181000	189574570	2860	2860	2860	2860	0
136	20250122	180900	189574570	2860	2860	2860	2860	0
137	20250122	180800	189574570	2860	2860	2860	2860	0
138	20250122	180700	189574570	2860	2860	2860	2860	0
139	20250122	180600	189574570	2860	2860	2860	2860	0
140	20250122	180500	189574570	2860	2860	2860	2860	0
141	20250122	180400	189574570	2860	2860	2860	2860	0
142	20250122	180300	189574570	2860	2860	2860	2860	0
143	20250122	180200	189574570	2860	2860	2860	2860	0
144	20250122	180100	189574570	2860	2860	2860	2860	0
145	20250122	180000	189574570	2860	2860	2860	2860	0
146	20250122	175900	189574570	2860	2860	2860	2860	0
147	20250122	175800	189574570	2860	2860	2860	2860	0
148	20250122	175700	189574570	2860	2860	2860	2860	0
149	20250122	175600	189574570	2860	2860	2860	2860	0
150	20250122	175500	189574570	2860	2860	2860	2860	0
151	20250122	175400	189574570	2860	2860	2860	2860	0
152	20250122	175300	189574570	2860	2860	2860	2860	2822
153	20250122	175200	189574570	2860	2860	2860	2860	0
154	20250122	175100	189574570	2860	2860	2860	2860	0
155	20250122	175000	189574570	2860	2860	2860	2860	0
156	20250122	174900	189574570	2860	2860	2860	2860	0
157	20250122	174800	189574570	2860	2860	2860	2860	0
158	20250122	174700	189574570	2860	2860	2860	2860	0
159	20250122	174600	189574570	2860	2860	2860	2860	0
160	20250122	174500	189574570	2860	2860	2860	2860	0
161	20250122	174400	189574570	2860	2860	2860	2860	0
162	20250122	174300	189574570	2860	2860	2860	2860	0
163	20250122	174200	189574570	2860	2860	2860	2860	0
164	20250122	174100	189574570	2860	2860	2860	2860	0
165	20250122	174000	189574570	2860	2860	2860	2860	0
166	20250122	173900	189574570	2860	2860	2860	2860	0
167	20250122	173800	189574570	2860	2860	2860	2860	0
168	20250122	173700	189574570	2860	2860	2860	2860	0
169	20250122	173600	189574570	2860	2860	2860	2860	0
170	20250122	173500	189574570	2860	2860	2860	2860	0
171	20250122	173400	189574570	2860	2860	2860	2860	0
172	20250122	173300	189574570	2860	2860	2860	2860	0
173	20250122	173200	189574570	2860	2860	2860	2860	0
174	20250122	173100	189574570	2860	2860	2860	2860	0
175	20250122	173000	189574570	2860	2860	2860	2860	0
176	20250122	172900	189574570	2860	2860	2860	2860	0
177	20250122	172800	189574570	2860	2860	2860	2860	0
178	20250122	172700	189574570	2860	2860	2860	2860	0
179	20250122	172600	189574570	2860	2860	2860	2860	0
180	20250122	172500	189574570	2860	2860	2860	2860	0
181	20250122	172400	189574570	2860	2860	2860	2860	0
182	20250122	172300	189574570	2860	2860	2860	2860	2822
183	20250122	172200	189574570	2860	2860	2860	2860	0
184	20250122	172100	189574570	2860	2860	2860	2860	0
185	20250122	172000	189574570	2860	2860	2860	2860	0
186	20250122	171900	189574570	2860	2860	2860	2860	0
187	20250122	171800	189574570	2860	2860	2860	2860	0
188	20250122	171700	189574570	2860	2860	2860	2860	0
189	20250122	171600	189574570	2860	2860	2860	2860	0
190	20250122	171500	189574570	2860	2860	2860	2860	0
191	20250122	171400	189574570	2860	2860	2860	2860	0
192	20250122	171300	189574570	2860	2860	2860	2860	0
193	20250122	171200	189574570	2860	2860	2860	2860	0
194	20250122	171100	189574570	2860	2860	2860	2860	0
195	20250122	171000	189574570	2860	2860	2860	2860	0
196	20250122	170900	189574570	2860	2860	2860	2860	0
197	20250122	170800	189574570	2860	2860	2860	2860	0
198	20250122	170700	189574570	2860	2860	2860	2860	0
199	20250122	170600	189574570	2860	2860	2860	2860	0
200	20250122	170500	189574570	2860	2860	2860	2860	0
201	20250122	170400	189574570	2860	2860	2860	2860	0
202	20250122	170300	189574570	2860	2860	2860	2860	0
203	20250122	170200	189574570	2860	2860	2860	2860	0
204	20250122	170100	189574570	2860	2860	2860	2860	0
205	20250122	170000	189574570	2860	2860	2860	2860	0
206	20250122	165900	189574570	2860	2860	2860	2860	0
207	20250122	165800	189574570	2860	2860	2860	2860	0
208	20250122	165700	189574570	2860	2860	2860	2860	0
209	20250122	165600	189574570	2860	2860	2860	2860	0
210	20250122	165500	189574570	2860	2860	2860	2860	0
211	20250122	165400	189574570	2860	2860	2860	2860	0
212	20250122	165300	189574570	2860	2860	2860	2860	2822
213	20250122	165200	189574570	2860	2860	2860	2860	0
214	20250122	165100	189574570	2860	2860	2860	2860	0
215	20250122	165000	189574570	2860	2860	2860	2860	0
216	20250122	164900	189574570	2860	2860	2860	2860	0
217	20250122	164800	189574570	2860	2860	2860	2860	0
218	20250122	164700	189574570	2860	2860	2860	2860	0
219	20250122	164600	189574570	2860	2860	2860	2860	0
220	20250122	164500	189574570	2860	2860	2860	2860	0
221	20250122	164400	189574570	2860	2860	2860	2860	0
222	20250122	164300	189574570	2860	2860	2860	2860	0
223	20250122	164200	189574570	2860	2860	2860	2860	0
224	20250122	164100	189574570	2860	2860	2860	2860	0
225	20250122	164000	189574570	2860	2860	2860	2860	0
226	20250122	163900	189574570	2860	2860	2860	2860	0
227	20250122	163800	189574570	2860	2860	2860	2860	0
228	20250122	163700	189574570	2860	2860	2860	2860	0
229	20250122	163600	189574570	2860	2860	2860	2860	0
230	20250122	163500	189574570	2860	2860	2860	2860	0
231	20250122	163400	189574570	2860	2860	2860	2860	0
232	20250122	163300	189574570	2860	2860	2860	2860	0
233	20250122	163200	189574570	2860	2860	2860	2860	0
234	20250122	163100	189574570	2860	2860	2860	2860	0
235	20250122	163000	189574570	2860	2860	2860	2860	0
236	20250122	162900	189574570	2860	2860	2860	2860	0
237	20250122	162800	189574570	2860	2860	2860	2860	0
238	20250122	162700	189574570	2860	2860	2860	2860	0
239	20250122	162600	189574570	2860	2860	2860	2860	0
240	20250122	162500	189574570	2860	2860	2860	2860	0
241	20250122	162400	189574570	2860	2860	2860	2860	0
242	20250122	162300	189574570	2860	2860	2860	2860	2822
243	20250122	162200	189574570	2860	2860	2860	2860	0
244	20250122	162100	189574570	2860	2860	2860	2860	0
245	20250122	162000	189574570	2860	2860	2860	2860	0
246	20250122	161900	189574570	2860	2860	2860	2860	0
247	20250122	161800	189574570	2860	2860	2860	2860	0
248	20250122	161700	189574570	2860	2860	2860	2860	0
249	20250122	161600	189574570	2860	2860	2860	2860	0
250	20250122	161500	189574570	2860	2860	2860	2860	0
251	20250122	161400	189574570	2860	2860	2860	2860	0
252	20250122	161300	189574570	2860	2860	2860	2860	0
253	20250122	161200	189574570	2860	2860	2860	2860	0
254	20250122	161100	189574570	2860	2860	2860	2860	0
255	20250122	161000	189574570	2860	2860	2860	2860	0
256	20250122	160900	189574570	2860	2860	2860	2860	0
257	20250122	160800	189574570	2860	2860	2860	2860	0
258	20250122	160700	189574570	2860	2860	2860	2860	0
259	20250122	160600	189574570	2860	2860	2860	2860	0
260	20250122	160500	189574570	2860	2860	2860	2860	0
261	20250122	160400	189574570	2860	2860	2860	2860	0
262	20250122	160300	189574570	2860	2860	2860	2860	0
263	20250122	160200	189574570	2860	2860	2860	2860	0
264	20250122	160100	189574570	2860	2860	2860	2860	0
265	20250122	160000	189574570	2860	2860	2860	2860	0
266	20250122	155900	189574570	2860	2860	2860	2860	0
267	20250122	155800	189574570	2860	2860	2860	2860	0
268	20250122	155700	189574570	2860	2860	2860	2860	0
269	20250122	155600	189574570	2860	2860	2860	2860	0
270	20250122	155500	189574570	2860	2860	2860	2860	0
271	20250122	155400	189574570	2860	2860	2860	2860	0
272	20250122	155300	189574570	2860	2860	2860	2860	2822
273	20250122	155200	189574570	2860	2860	2860	2860	0
274	20250122	155100	189574570	2860	2860	2860	2860	0
275	20250122	155000	189574570	2860	2860	2860	2860	0
276	20250122	154900	189574570	2860	2860	2860	2860	0
277	20250122	154800	189574570	2860	2860	2860	2860	0
278	20250122	154700	189574570	2860	2860	2860	2860	0
279	20250122	154600	189574570	2860	2860	2860	2860	0
280	20250122	154500	189574570	2860	2860	2860	2860	0
281	20250122	154400	189574570	2860	2860	2860	2860	0
282	20250122	154300	189574570	2860	2860	2860	2860	0
283	20250122	154200	189574570	2860	2860	2860	2860	0
284	20250122	154100	189574570	2860	2860	2860	2860	0
285	20250122	154000	189574570	2860	2860	2860	2860	0
286	20250122	153900	189574570	2860	2860	2860	2860	0
287	20250122	153800	189574570	2860	2860	2860	2860	0
288	20250122	153700	189574570	2860	2860	2860	2860	0
289	20250122	153600	189574570	2860	2860	2860	2860	0
290	20250122	153500	189574570	2860	2860	2860	2860	0
291	20250122	153400	189574570	2860	2860	2860	2860	0
292	20250122	153300	189574570	2860	2860	2860	2860	0
293	20250122	153200	189574570	2860	2860	2860	2860	0
294	20250122	153100	189574570	2860	2860	2860	2860	0
295	20250122	153000	189574570	2860	2860	2860	2860	2822
296	20250122	152900	181503650	2860	2860	2860	2860	0
297	20250122	152800	181503650	2860	2860	2860	2860	0
298	20250122	152700	181503650	2860	2860	2860	2860	0
299	20250122	152600	181503650	2860	2860	2860	2860	0
300	20250122	152500	181503650	2860	2860	2860	2860	0
301	20250122	152400	181503650	2860	2860	2860	2860	0
302	20250122	152300	181503650	2860	2860	2860	2860	0
303	20250122	152200	181503650	2860	2860	2860	2860	0
304	20250122	152100	181503650	2860	2860	2860	2860	0
305	20250122	152000	181503650	2860	2860	2860	2860	0
306	20250122	151900	181503650	2860	2855	2860	2855	718
307	20250122	151800	179450360	2860	2855	2860	2855	2002
308	20250122	151700	173724650	2850	2850	2850	2850	6
309	20250122	151600	173707550	2850	2860	2860	2850	26
310	20250122	151500	173633250	2860	2860	2860	2860	2
311	20250122	151400	173627530	2845	2845	2845	2845	48
312	20250122	151300	173490970	2870	2860	2870	2860	1000
313	20250122	151200	170627440	2860	2860	2860	2860	0
314	20250122	151100	170627440	2860	2860	2860	2860	0
315	20250122	151000	170627440	2860	2855	2860	2855	1000
316	20250122	150900	167770080	2855	2855	2855	2855	0
317	20250122	150800	167770080	2855	2855	2855	2855	0
318	20250122	150700	167770080	2855	2855	2855	2855	0
319	20250122	150600	167770080	2855	2850	2855	2850	325
320	20250122	150500	166842800	2845	2845	2845	2845	0
321	20250122	150400	166842800	2845	2855	2855	2845	312
322	20250122	150300	165954160	2845	2845	2855	2845	1318
323	20250122	150200	162204440	2855	2845	2855	2845	1605
324	20250122	150100	157638165	2855	2850	2855	2850	715
325	20250122	150000	155600405	2855	2850	2855	2850	544
326	20250122	145900	154049990	2850	2850	2850	2850	11
327	20250122	145800	154018640	2850	2850	2850	2850	0
328	20250122	145700	154018640	2850	2850	2850	2850	999
329	20250122	145600	151171490	2850	2850	2850	2850	0
330	20250122	145500	151171490	2850	2850	2850	2850	0
331	20250122	145400	151171490	2850	2850	2850	2850	20
332	20250122	145300	151114490	2850	2850	2850	2850	170
333	20250122	145200	150629990	2850	2850	2850	2850	12
334	20250122	145100	150595790	2850	2850	2850	2850	45
335	20250122	145000	150467540	2850	2850	2850	2850	1
336	20250122	144900	150464690	2850	2850	2850	2850	0
337	20250122	144800	150464690	2850	2850	2850	2850	208
338	20250122	144700	149871890	2850	2850	2850	2850	0
339	20250122	144600	149871890	2850	2850	2850	2850	0
340	20250122	144500	149871890	2850	2850	2850	2850	0
341	20250122	144400	149871890	2850	2845	2850	2845	202
342	20250122	144300	149297190	2850	2850	2850	2850	0
343	20250122	144200	149297190	2850	2850	2850	2850	2
344	20250122	144100	149291490	2850	2850	2850	2850	0
345	20250122	144000	149291490	2850	2845	2850	2845	609
346	20250122	143900	147556385	2855	2855	2855	2855	0
347	20250122	143800	147556385	2855	2855	2855	2855	0
348	20250122	143700	147556385	2855	2855	2855	2855	0
349	20250122	143600	147556385	2855	2855	2855	2855	0
350	20250122	143500	147556385	2855	2855	2855	2855	1
351	20250122	143400	147553530	2845	2845	2845	2845	880
352	20250122	143300	145049930	2855	2855	2855	2855	10
353	20250122	143200	145021380	2855	2850	2855	2850	14
354	20250122	143100	144981435	2860	2860	2860	2860	0
355	20250122	143000	144981435	2860	2860	2860	2860	0
356	20250122	142900	144981435	2860	2860	2860	2860	0
357	20250122	142800	144981435	2860	2860	2860	2860	0
358	20250122	142700	144981435	2860	2860	2860	2860	0
359	20250122	142600	144981435	2860	2860	2860	2860	0
360	20250122	142500	144981435	2860	2860	2860	2860	0
361	20250122	142400	144981435	2860	2860	2860	2860	0
362	20250122	142300	144981435	2860	2845	2860	2845	1827
363	20250122	142200	139765400	2850	2850	2850	2850	0
364	20250122	142100	139765400	2850	2850	2850	2850	0
365	20250122	142000	139765400	2850	2850	2850	2850	0
366	20250122	141900	139765400	2850	2850	2850	2850	500
367	20250122	141800	138340400	2850	2850	2850	2850	0
368	20250122	141700	138340400	2850	2845	2850	2845	1515
369	20250122	141600	134030215	2845	2845	2845	2845	2
370	20250122	141500	134024525	2845	2845	2845	2845	0
371	20250122	141400	134024525	2845	2845	2845	2845	0
372	20250122	141300	134024525	2845	2835	2845	2835	11
373	20250122	141200	133993320	2840	2840	2840	2840	1
374	20250122	141100	133990480	2840	2840	2840	2840	251
375	20250122	141000	133277640	2840	2840	2840	2840	0
376	20250122	140900	133277640	2840	2840	2840	2840	20
377	20250122	140800	133220840	2840	2830	2840	2830	2005
378	20250122	140700	127526690	2840	2840	2840	2840	0
379	20250122	140600	127526690	2840	2840	2840	2840	0
380	20250122	140500	127526690	2840	2840	2840	2840	1
381	20250122	140400	127523850	2830	2835	2835	2830	1566
382	20250122	140300	123087855	2845	2835	2845	2835	584
383	20250122	140200	121432195	2835	2835	2845	2835	300
384	20250122	140100	120581495	2835	2835	2845	2835	3305
385	20250122	140000	111211790	2835	2840	2840	2835	1638
386	20250122	135900	106568020	2845	2845	2845	2845	0
387	20250122	135800	106568020	2845	2845	2845	2845	0
388	20250122	135700	106568020	2845	2845	2845	2845	0
389	20250122	135600	106568020	2845	2845	2845	2845	0
390	20250122	135500	106568020	2845	2845	2845	2845	1400
391	20250122	135400	102585020	2845	2845	2845	2845	0
392	20250122	135300	102585020	2845	2845	2845	2845	0
393	20250122	135200	102585020	2845	2845	2845	2845	0
394	20250122	135100	102585020	2845	2845	2845	2845	3
395	20250122	135000	102576485	2830	2835	2835	2830	10
396	20250122	134900	102548160	2845	2840	2845	2840	1002
397	20250122	134800	99702470	2840	2830	2840	2830	2700
398	20250122	134700	92041775	2830	2830	2830	2830	0
399	20250122	134600	92041775	2830	2825	2830	2825	19
400	20250122	134500	91988090	2830	2830	2830	2830	0
401	20250122	134400	91988090	2830	2830	2830	2830	0
402	20250122	134300	91988090	2830	2830	2830	2830	0
403	20250122	134200	91988090	2830	2830	2830	2830	0
404	20250122	134100	91988090	2830	2830	2830	2830	30
405	20250122	134000	91903190	2820	2825	2825	2820	847
406	20250122	133900	89513180	2830	2830	2830	2830	1
407	20250122	133800	89510350	2830	2830	2830	2830	0
408	20250122	133700	89510350	2830	2830	2830	2830	0
409	20250122	133600	89510350	2830	2830	2830	2830	1
410	20250122	133500	89507520	2830	2830	2830	2830	0
411	20250122	133400	89507520	2830	2830	2830	2830	3
412	20250122	133300	89499030	2830	2830	2830	2830	16
413	20250122	133200	89453750	2830	2830	2830	2830	302
414	20250122	133100	88599090	2830	2830	2830	2830	282
415	20250122	133000	87801030	2830	2830	2830	2830	0
416	20250122	132900	87801030	2830	2830	2830	2830	110
417	20250122	132800	87489730	2830	2830	2830	2830	5
418	20250122	132700	87475580	2830	2830	2830	2830	0
419	20250122	132600	87475580	2830	2830	2830	2830	0
420	20250122	132500	87475580	2830	2830	2830	2830	0
421	20250122	132400	87475580	2830	2830	2830	2830	0
422	20250122	132300	87475580	2830	2830	2830	2830	11
423	20250122	132200	87444450	2840	2840	2840	2840	0
424	20250122	132100	87444450	2840	2840	2840	2840	0
425	20250122	132000	87444450	2840	2840	2840	2840	0
426	20250122	131900	87444450	2840	2840	2840	2840	0
427	20250122	131800	87444450	2840	2840	2840	2840	0
428	20250122	131700	87444450	2840	2840	2840	2840	0
429	20250122	131600	87444450	2840	2840	2840	2840	0
430	20250122	131500	87444450	2840	2840	2840	2840	3
431	20250122	131400	87435930	2840	2840	2840	2840	0
432	20250122	131300	87435930	2840	2840	2840	2840	0
433	20250122	131200	87435930	2840	2840	2840	2840	1
434	20250122	131100	87433090	2840	2840	2840	2840	0
435	20250122	131000	87433090	2840	2840	2840	2840	0
436	20250122	130900	87433090	2840	2840	2840	2840	0
437	20250122	130800	87433090	2840	2840	2840	2840	0
438	20250122	130700	87433090	2840	2840	2840	2840	0
439	20250122	130600	87433090	2840	2840	2840	2840	0
440	20250122	130500	87433090	2840	2840	2840	2840	0
441	20250122	130400	87433090	2840	2840	2840	2840	0
442	20250122	130300	87433090	2840	2840	2840	2840	0
443	20250122	130200	87433090	2840	2840	2840	2840	0
444	20250122	130100	87433090	2840	2840	2840	2840	0
445	20250122	130000	87433090	2840	2840	2840	2840	0
446	20250122	125900	87433090	2840	2835	2840	2835	59
447	20250122	125800	87265540	2840	2840	2840	2840	0
448	20250122	125700	87265540	2840	2840	2840	2840	0
449	20250122	125600	87265540	2840	2830	2840	2830	210
450	20250122	125500	86671205	2845	2845	2845	2845	0
451	20250122	125400	86671205	2845	2845	2845	2845	0
452	20250122	125300	86671205	2845	2845	2845	2845	0
453	20250122	125200	86671205	2845	2845	2845	2845	0
454	20250122	125100	86671205	2845	2845	2845	2845	71
455	20250122	125000	86469210	2850	2850	2850	2850	0
456	20250122	124900	86469210	2850	2840	2850	2840	1000
457	20250122	124800	83626020	2840	2835	2840	2835	1000
458	20250122	124700	80789515	2825	2825	2825	2825	150
459	20250122	124600	80365765	2825	2825	2825	2825	0
460	20250122	124500	80365765	2825	2830	2830	2825	354
461	20250122	124400	79363950	2835	2835	2835	2835	2
462	20250122	124300	79358280	2830	2830	2830	2830	2
463	20250122	124200	79352620	2840	2840	2840	2840	0
464	20250122	124100	79352620	2840	2840	2840	2840	0
465	20250122	124000	79352620	2840	2840	2840	2840	0
466	20250122	123900	79352620	2840	2840	2840	2840	0
467	20250122	123800	79352620	2840	2840	2840	2840	0
468	20250122	123700	79352620	2840	2835	2840	2835	1000
469	20250122	123600	76515225	2840	2825	2840	2825	4
470	20250122	123500	76503880	2840	2840	2840	2840	0
471	20250122	123400	76503880	2840	2840	2840	2840	0
472	20250122	123300	76503880	2840	2840	2840	2840	0
473	20250122	123200	76503880	2840	2835	2840	2835	1000
474	20250122	123100	73667160	2825	2825	2825	2825	0
475	20250122	123000	73667160	2825	2825	2835	2825	40
476	20250122	122900	73554090	2820	2820	2820	2820	700
477	20250122	122800	71580090	2825	2820	2825	2820	1408
478	20250122	122700	67609525	2820	2820	2820	2820	1518
479	20250122	122600	63328765	2820	2820	2820	2820	0
480	20250122	122500	63328765	2820	2820	2820	2820	0
481	20250122	122400	63328765	2820	2820	2820	2820	0
482	20250122	122300	63328765	2820	2820	2820	2820	0
483	20250122	122200	63328765	2820	2820	2820	2820	0
484	20250122	122100	63328765	2820	2820	2820	2820	0
485	20250122	122000	63328765	2820	2820	2820	2820	0
486	20250122	121900	63328765	2820	2810	2820	2810	205
487	20250122	121800	62752615	2810	2810	2810	2810	0
488	20250122	121700	62752615	2810	2810	2810	2810	17
489	20250122	121600	62704845	2815	2815	2815	2815	10
490	20250122	121500	62676695	2815	2815	2815	2815	2
491	20250122	121400	62671065	2815	2815	2815	2815	32
492	20250122	121300	62580985	2820	2820	2820	2820	0
493	20250122	121200	62580985	2820	2820	2820	2820	0
494	20250122	121100	62580985	2820	2820	2820	2820	0
495	20250122	121000	62580985	2820	2820	2820	2820	0
496	20250122	120900	62580985	2820	2820	2820	2820	0
497	20250122	120800	62580985	2820	2820	2820	2820	10
498	20250122	120700	62552785	2820	2820	2820	2820	0
499	20250122	120600	62552785	2820	2820	2820	2820	0
500	20250122	120500	62552785	2820	2820	2820	2820	0
501	20250122	120400	62552785	2820	2820	2820	2820	2
502	20250122	120300	62547145	2820	2820	2820	2820	0
503	20250122	120200	62547145	2820	2820	2820	2820	0
504	20250122	120100	62547145	2820	2820	2820	2820	0
505	20250122	120000	62547145	2820	2820	2820	2820	0
506	20250122	115900	62547145	2820	2815	2820	2815	8
507	20250122	115800	62524615	2815	2815	2815	2815	10
508	20250122	115700	62496465	2815	2815	2815	2815	0
509	20250122	115600	62496465	2815	2815	2815	2815	0
510	20250122	115500	62496465	2815	2810	2815	2810	110
511	20250122	115400	62186820	2810	2810	2810	2810	0
512	20250122	115300	62186820	2810	2810	2810	2810	17
513	20250122	115200	62139050	2815	2815	2815	2815	0
514	20250122	115100	62139050	2815	2815	2815	2815	0
515	20250122	115000	62139050	2815	2815	2815	2815	0
516	20250122	114900	62139050	2815	2815	2815	2815	0
517	20250122	114800	62139050	2815	2815	2815	2815	0
518	20250122	114700	62139050	2815	2815	2815	2815	0
519	20250122	114600	62139050	2815	2815	2815	2815	0
520	20250122	114500	62139050	2815	2815	2815	2815	0
521	20250122	114400	62139050	2815	2815	2815	2815	0
522	20250122	114300	62139050	2815	2815	2815	2815	10
523	20250122	114200	62110900	2815	2815	2815	2815	3
524	20250122	114100	62102455	2810	2810	2810	2810	0
525	20250122	114000	62102455	2810	2810	2810	2810	0
526	20250122	113900	62102455	2810	2810	2810	2810	0
527	20250122	113800	62102455	2810	2810	2810	2810	15
528	20250122	113700	62060305	2810	2810	2810	2810	0
529	20250122	113600	62060305	2810	2810	2810	2810	3
530	20250122	113500	62051875	2815	2815	2815	2815	0
531	20250122	113400	62051875	2815	2815	2815	2815	0
532	20250122	113300	62051875	2815	2815	2815	2815	0
533	20250122	113200	62051875	2815	2815	2815	2815	0
534	20250122	113100	62051875	2815	2815	2815	2815	0
535	20250122	113000	62051875	2815	2815	2815	2815	0
536	20250122	112900	62051875	2815	2815	2815	2815	0
537	20250122	112800	62051875	2815	2815	2815	2815	0
538	20250122	112700	62051875	2815	2815	2815	2815	0
539	20250122	112600	62051875	2815	2815	2815	2815	0
540	20250122	112500	62051875	2815	2815	2815	2815	0
541	20250122	112400	62051875	2815	2815	2815	2815	0
542	20250122	112300	62051875	2815	2815	2815	2815	0
543	20250122	112200	62051875	2815	2815	2815	2815	1
544	20250122	112100	62049060	2805	2805	2805	2805	17
545	20250122	112000	62001375	2815	2810	2815	2805	1001
546	20250122	111900	59193240	2820	2820	2820	2820	0
547	20250122	111800	59193240	2820	2820	2820	2820	0
548	20250122	111700	59193240	2820	2820	2820	2820	0
549	20250122	111600	59193240	2820	2820	2820	2820	0
550	20250122	111500	59193240	2820	2820	2820	2820	0
551	20250122	111400	59193240	2820	2820	2820	2820	100
552	20250122	111300	58911240	2820	2820	2820	2820	0
553	20250122	111200	58911240	2820	2820	2820	2820	0
554	20250122	111100	58911240	2820	2820	2820	2820	0
555	20250122	111000	58911240	2820	2820	2820	2820	0
556	20250122	110900	58911240	2820	2820	2820	2820	0
557	20250122	110800	58911240	2820	2820	2820	2800	8203
558	20250122	110700	35883385	2820	2820	2820	2820	33
559	20250122	110600	35790325	2820	2820	2820	2820	0
560	20250122	110500	35790325	2820	2820	2820	2820	0
561	20250122	110400	35790325	2820	2820	2820	2820	47
562	20250122	110300	35657785	2820	2820	2820	2820	90
563	20250122	110200	35403985	2825	2820	2825	2820	75
564	20250122	110100	35192480	2820	2820	2820	2820	0
565	20250122	110000	35192480	2820	2820	2820	2820	0
566	20250122	105900	35192480	2820	2820	2820	2820	0
567	20250122	105800	35192480	2820	2820	2820	2820	54
568	20250122	105700	35040200	2820	2820	2820	2820	0
569	20250122	105600	35040200	2820	2820	2820	2820	20
570	20250122	105500	34983800	2815	2815	2815	2815	636
571	20250122	105400	33193460	2820	2820	2820	2820	29
572	20250122	105300	33111680	2825	2825	2825	2825	3
573	20250122	105200	33103205	2830	2830	2830	2830	0
574	20250122	105100	33103205	2830	2830	2830	2830	1
575	20250122	105000	33100375	2835	2835	2835	2835	0
576	20250122	104900	33100375	2835	2835	2835	2835	0
577	20250122	104800	33100375	2835	2835	2835	2835	1
578	20250122	104700	33097540	2835	2825	2835	2825	1000
579	20250122	104600	30266590	2825	2825	2825	2825	1
580	20250122	104500	30263765	2825	2825	2825	2825	0
581	20250122	104400	30263765	2825	2825	2825	2825	50
582	20250122	104300	30122515	2825	2825	2825	2825	0
583	20250122	104200	30122515	2825	2825	2825	2825	0
584	20250122	104100	30122515	2825	2825	2825	2825	0
585	20250122	104000	30122515	2825	2825	2825	2825	0
586	20250122	103900	30122515	2825	2825	2825	2825	0
587	20250122	103800	30122515	2825	2825	2825	2825	3
588	20250122	103700	30114040	2820	2820	2820	2820	0
589	20250122	103600	30114040	2820	2820	2820	2820	40
590	20250122	103500	30001240	2825	2825	2825	2825	0
591	20250122	103400	30001240	2825	2825	2825	2825	0
592	20250122	103300	30001240	2825	2825	2825	2825	0
593	20250122	103200	30001240	2825	2825	2825	2825	0
594	20250122	103100	30001240	2825	2825	2825	2825	0
595	20250122	103000	30001240	2825	2825	2825	2825	2
596	20250122	102900	29995590	2820	2820	2820	2820	0
597	20250122	102800	29995590	2820	2820	2820	2820	70
598	20250122	102700	29798190	2815	2815	2815	2815	17
599	20250122	102600	29750335	2830	2830	2830	2830	0
600	20250122	102500	29750335	2830	2830	2830	2830	0
601	20250122	102400	29750335	2830	2830	2830	2830	0
602	20250122	102300	29750335	2830	2830	2830	2830	0
603	20250122	102200	29750335	2830	2830	2830	2830	0
604	20250122	102100	29750335	2830	2830	2830	2830	6
605	20250122	102000	29733355	2830	2830	2830	2830	0
606	20250122	101900	29733355	2830	2815	2830	2810	746
607	20250122	101800	27637045	2830	2830	2830	2830	0
608	20250122	101700	27637045	2830	2830	2830	2810	32
609	20250122	101600	27546810	2830	2825	2830	2825	92
610	20250122	101500	27286510	2825	2825	2825	2825	1
611	20250122	101400	27283685	2815	2815	2815	2815	0
612	20250122	101300	27283685	2815	2815	2815	2815	0
613	20250122	101200	27283685	2815	2810	2815	2805	1441
614	20250122	101100	23239420	2810	2810	2810	2810	0
615	20250122	101000	23239420	2810	2810	2810	2810	4
616	20250122	100900	23228180	2805	2805	2805	2805	519
617	20250122	100800	21772385	2810	2810	2810	2810	0
618	20250122	100700	21772385	2810	2810	2810	2810	52
619	20250122	100600	21626265	2805	2805	2805	2805	99
620	20250122	100500	21348570	2810	2810	2810	2810	0
621	20250122	100400	21348570	2810	2810	2810	2810	0
622	20250122	100300	21348570	2810	2805	2810	2805	37
623	20250122	100200	21244775	2810	2810	2810	2810	2
624	20250122	100100	21239155	2805	2805	2805	2805	200
625	20250122	100000	20678155	2810	2810	2810	2810	0
626	20250122	095900	20678155	2810	2805	2810	2805	837
627	20250122	095800	18330360	2810	2810	2810	2810	0
628	20250122	095700	18330360	2810	2810	2810	2810	0
629	20250122	095600	18330360	2810	2810	2810	2810	2
630	20250122	095500	18324740	2805	2810	2810	2805	611
631	20250122	095400	16608830	2810	2810	2810	2810	32
632	20250122	095300	16518910	2810	2810	2810	2810	0
633	20250122	095200	16518910	2810	2810	2810	2805	25
634	20250122	095100	16448745	2810	2810	2810	2810	266
635	20250122	095000	15701285	2815	2815	2815	2815	6
636	20250122	094900	15684395	2815	2815	2815	2815	30
637	20250122	094800	15599945	2815	2815	2815	2815	120
638	20250122	094700	15262145	2815	2815	2815	2815	0
639	20250122	094600	15262145	2815	2815	2815	2815	13
640	20250122	094500	15225550	2815	2815	2815	2815	30
641	20250122	094400	15141100	2820	2820	2820	2820	1
642	20250122	094300	15138280	2820	2820	2820	2820	20
643	20250122	094200	15081880	2820	2820	2820	2820	1
644	20250122	094100	15079060	2825	2825	2825	2825	0
645	20250122	094000	15079060	2825	2820	2825	2820	4
646	20250122	093900	15067765	2815	2825	2825	2815	56
647	20250122	093800	14909925	2825	2825	2825	2825	0
648	20250122	093700	14909925	2825	2825	2825	2825	0
649	20250122	093600	14909925	2825	2820	2825	2820	22
650	20250122	093500	14847875	2825	2815	2850	2815	1780
651	20250122	093400	9794435	2815	2815	2825	2815	21
652	20250122	093300	9735310	2820	2820	2820	2820	0
653	20250122	093200	9735310	2820	2820	2820	2820	0
654	20250122	093100	9735310	2820	2820	2825	2820	146
655	20250122	093000	9323580	2820	2815	2820	2815	151
656	20250122	092900	8897880	2820	2820	2820	2820	1
657	20250122	092800	8895060	2815	2815	2815	2815	327
658	20250122	092700	7974555	2820	2820	2820	2820	30
659	20250122	092600	7889955	2820	2820	2820	2820	0
660	20250122	092500	7889955	2820	2820	2820	2820	1
661	20250122	092400	7887135	2820	2820	2820	2815	1405
662	20250122	092300	3925115	2820	2820	2820	2820	1
663	20250122	092200	3922295	2815	2815	2815	2815	1
664	20250122	092100	3919480	2815	2815	2815	2815	12
665	20250122	092000	3885700	2820	2820	2820	2820	3
666	20250122	091900	3877240	2820	2810	2820	2810	8
667	20250122	091800	3854700	2820	2820	2820	2810	186
668	20250122	091700	3332020	2820	2820	2820	2820	0
669	20250122	091600	3332020	2820	2815	2820	2815	30
670	20250122	091500	3247565	2820	2820	2820	2820	1
671	20250122	091400	3244745	2815	2815	2815	2815	10
672	20250122	091300	3216595	2815	2815	2815	2815	0
673	20250122	091200	3216595	2815	2810	2815	2810	62
674	20250122	091100	3042370	2820	2820	2820	2820	0
675	20250122	091000	3042370	2820	2820	2820	2820	1
676	20250122	090900	3039550	2810	2810	2810	2810	75
677	20250122	090800	2828800	2810	2815	2815	2810	168
678	20250122	090700	2355935	2830	2820	2830	2820	2
679	20250122	090600	2350285	2820	2820	2820	2820	2
680	20250122	090500	2344645	2840	2840	2840	2840	0
681	20250122	090400	2344645	2840	2840	2840	2840	0
682	20250122	090300	2344645	2840	2820	2840	2805	372
683	20250122	090200	1299495	2840	2830	2840	2810	104
684	20250122	090100	1007000	2845	2820	2845	2820	323
685	20250122	090000	96050	2825	2825	2825	2825	34