KissMeData/217820/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204600	120989540	2430	2430	2430	2430	2640
3	20250114	204500	120989540	2430	2430	2430	2430	0
4	20250114	204400	120989540	2430	2430	2430	2430	0
5	20250114	204300	120989540	2430	2430	2430	2430	0
6	20250114	204200	120989540	2430	2430	2430	2430	0
7	20250114	204100	120989540	2430	2430	2430	2430	0
8	20250114	204000	120989540	2430	2430	2430	2430	0
9	20250114	203900	120989540	2430	2430	2430	2430	0
10	20250114	203800	120989540	2430	2430	2430	2430	0
11	20250114	203700	120989540	2430	2430	2430	2430	0
12	20250114	203600	120989540	2430	2430	2430	2430	0
13	20250114	203500	120989540	2430	2430	2430	2430	0
14	20250114	203400	120989540	2430	2430	2430	2430	0
15	20250114	203300	120989540	2430	2430	2430	2430	0
16	20250114	203200	120989540	2430	2430	2430	2430	0
17	20250114	203100	120989540	2430	2430	2430	2430	0
18	20250114	203000	120989540	2430	2430	2430	2430	0
19	20250114	202900	120989540	2430	2430	2430	2430	0
20	20250114	202800	120989540	2430	2430	2430	2430	0
21	20250114	202700	120989540	2430	2430	2430	2430	0
22	20250114	202600	120989540	2430	2430	2430	2430	0
23	20250114	202500	120989540	2430	2430	2430	2430	0
24	20250114	202400	120989540	2430	2430	2430	2430	0
25	20250114	202300	120989540	2430	2430	2430	2430	0
26	20250114	202200	120989540	2430	2430	2430	2430	0
27	20250114	202100	120989540	2430	2430	2430	2430	0
28	20250114	202000	120989540	2430	2430	2430	2430	0
29	20250114	201900	120989540	2430	2430	2430	2430	0
30	20250114	201800	120989540	2430	2430	2430	2430	0
31	20250114	201700	120989540	2430	2430	2430	2430	0
32	20250114	201600	120989540	2430	2430	2430	2430	2640
33	20250114	201500	120989540	2430	2430	2430	2430	0
34	20250114	201400	120989540	2430	2430	2430	2430	0
35	20250114	201300	120989540	2430	2430	2430	2430	0
36	20250114	201200	120989540	2430	2430	2430	2430	0
37	20250114	201100	120989540	2430	2430	2430	2430	0
38	20250114	201000	120989540	2430	2430	2430	2430	0
39	20250114	200900	120989540	2430	2430	2430	2430	0
40	20250114	200800	120989540	2430	2430	2430	2430	0
41	20250114	200700	120989540	2430	2430	2430	2430	0
42	20250114	200600	120989540	2430	2430	2430	2430	0
43	20250114	200500	120989540	2430	2430	2430	2430	0
44	20250114	200400	120989540	2430	2430	2430	2430	0
45	20250114	200300	120989540	2430	2430	2430	2430	0
46	20250114	200200	120989540	2430	2430	2430	2430	0
47	20250114	200100	120989540	2430	2430	2430	2430	0
48	20250114	200000	120989540	2430	2430	2430	2430	0
49	20250114	195900	120989540	2430	2430	2430	2430	0
50	20250114	195800	120989540	2430	2430	2430	2430	0
51	20250114	195700	120989540	2430	2430	2430	2430	0
52	20250114	195600	120989540	2430	2430	2430	2430	0
53	20250114	195500	120989540	2430	2430	2430	2430	0
54	20250114	195400	120989540	2430	2430	2430	2430	0
55	20250114	195300	120989540	2430	2430	2430	2430	0
56	20250114	195200	120989540	2430	2430	2430	2430	0
57	20250114	195100	120989540	2430	2430	2430	2430	0
58	20250114	195000	120989540	2430	2430	2430	2430	0
59	20250114	194900	120989540	2430	2430	2430	2430	0
60	20250114	194800	120989540	2430	2430	2430	2430	0
61	20250114	194700	120989540	2430	2430	2430	2430	0
62	20250114	194600	120989540	2430	2430	2430	2430	2640
63	20250114	194500	120989540	2430	2430	2430	2430	0
64	20250114	194400	120989540	2430	2430	2430	2430	0
65	20250114	194300	120989540	2430	2430	2430	2430	0
66	20250114	194200	120989540	2430	2430	2430	2430	0
67	20250114	194100	120989540	2430	2430	2430	2430	0
68	20250114	194000	120989540	2430	2430	2430	2430	0
69	20250114	193900	120989540	2430	2430	2430	2430	0
70	20250114	193800	120989540	2430	2430	2430	2430	0
71	20250114	193700	120989540	2430	2430	2430	2430	0
72	20250114	193600	120989540	2430	2430	2430	2430	0
73	20250114	193500	120989540	2430	2430	2430	2430	0
74	20250114	193400	120989540	2430	2430	2430	2430	0
75	20250114	193300	120989540	2430	2430	2430	2430	0
76	20250114	193200	120989540	2430	2430	2430	2430	0
77	20250114	193100	120989540	2430	2430	2430	2430	0
78	20250114	193000	120989540	2430	2430	2430	2430	0
79	20250114	192900	120989540	2430	2430	2430	2430	0
80	20250114	192800	120989540	2430	2430	2430	2430	0
81	20250114	192700	120989540	2430	2430	2430	2430	0
82	20250114	192600	120989540	2430	2430	2430	2430	0
83	20250114	192500	120989540	2430	2430	2430	2430	0
84	20250114	192400	120989540	2430	2430	2430	2430	0
85	20250114	192300	120989540	2430	2430	2430	2430	0
86	20250114	192200	120989540	2430	2430	2430	2430	0
87	20250114	192100	120989540	2430	2430	2430	2430	0
88	20250114	192000	120989540	2430	2430	2430	2430	0
89	20250114	191900	120989540	2430	2430	2430	2430	0
90	20250114	191800	120989540	2430	2430	2430	2430	0
91	20250114	191700	120989540	2430	2430	2430	2430	0
92	20250114	191600	120989540	2430	2430	2430	2430	2640
93	20250114	191500	120989540	2430	2430	2430	2430	0
94	20250114	191400	120989540	2430	2430	2430	2430	0
95	20250114	191300	120989540	2430	2430	2430	2430	0
96	20250114	191200	120989540	2430	2430	2430	2430	0
97	20250114	191100	120989540	2430	2430	2430	2430	0
98	20250114	191000	120989540	2430	2430	2430	2430	0
99	20250114	190900	120989540	2430	2430	2430	2430	0
100	20250114	190800	120989540	2430	2430	2430	2430	0
101	20250114	190700	120989540	2430	2430	2430	2430	0
102	20250114	190600	120989540	2430	2430	2430	2430	0
103	20250114	190500	120989540	2430	2430	2430	2430	0
104	20250114	190400	120989540	2430	2430	2430	2430	0
105	20250114	190300	120989540	2430	2430	2430	2430	0
106	20250114	190200	120989540	2430	2430	2430	2430	0
107	20250114	190100	120989540	2430	2430	2430	2430	0
108	20250114	190000	120989540	2430	2430	2430	2430	0
109	20250114	185900	120989540	2430	2430	2430	2430	0
110	20250114	185800	120989540	2430	2430	2430	2430	0
111	20250114	185700	120989540	2430	2430	2430	2430	0
112	20250114	185600	120989540	2430	2430	2430	2430	0
113	20250114	185500	120989540	2430	2430	2430	2430	0
114	20250114	185400	120989540	2430	2430	2430	2430	0
115	20250114	185300	120989540	2430	2430	2430	2430	0
116	20250114	185200	120989540	2430	2430	2430	2430	0
117	20250114	185100	120989540	2430	2430	2430	2430	0
118	20250114	185000	120989540	2430	2430	2430	2430	0
119	20250114	184900	120989540	2430	2430	2430	2430	0
120	20250114	184800	120989540	2430	2430	2430	2430	0
121	20250114	184700	120989540	2430	2430	2430	2430	0
122	20250114	184600	120989540	2430	2430	2430	2430	2640
123	20250114	184500	120989540	2430	2430	2430	2430	0
124	20250114	184400	120989540	2430	2430	2430	2430	0
125	20250114	184300	120989540	2430	2430	2430	2430	0
126	20250114	184200	120989540	2430	2430	2430	2430	0
127	20250114	184100	120989540	2430	2430	2430	2430	0
128	20250114	184000	120989540	2430	2430	2430	2430	0
129	20250114	183900	120989540	2430	2430	2430	2430	0
130	20250114	183800	120989540	2430	2430	2430	2430	0
131	20250114	183700	120989540	2430	2430	2430	2430	0
132	20250114	183600	120989540	2430	2430	2430	2430	0
133	20250114	183500	120989540	2430	2430	2430	2430	0
134	20250114	183400	120989540	2430	2430	2430	2430	0
135	20250114	183300	120989540	2430	2430	2430	2430	0
136	20250114	183200	120989540	2430	2430	2430	2430	0
137	20250114	183100	120989540	2430	2430	2430	2430	0
138	20250114	183000	120989540	2430	2430	2430	2430	0
139	20250114	182900	120989540	2430	2430	2430	2430	0
140	20250114	182800	120989540	2430	2430	2430	2430	0
141	20250114	182700	120989540	2430	2430	2430	2430	0
142	20250114	182600	120989540	2430	2430	2430	2430	0
143	20250114	182500	120989540	2430	2430	2430	2430	0
144	20250114	182400	120989540	2430	2430	2430	2430	0
145	20250114	182300	120989540	2430	2430	2430	2430	0
146	20250114	182200	120989540	2430	2430	2430	2430	0
147	20250114	182100	120989540	2430	2430	2430	2430	0
148	20250114	182000	120989540	2430	2430	2430	2430	0
149	20250114	181900	120989540	2430	2430	2430	2430	0
150	20250114	181800	120989540	2430	2430	2430	2430	0
151	20250114	181700	120989540	2430	2430	2430	2430	0
152	20250114	181600	120989540	2430	2430	2430	2430	2640
153	20250114	181500	120989540	2430	2430	2430	2430	0
154	20250114	181400	120989540	2430	2430	2430	2430	0
155	20250114	181300	120989540	2430	2430	2430	2430	0
156	20250114	181200	120989540	2430	2430	2430	2430	0
157	20250114	181100	120989540	2430	2430	2430	2430	0
158	20250114	181000	120989540	2430	2430	2430	2430	0
159	20250114	180900	120989540	2430	2430	2430	2430	0
160	20250114	180800	120989540	2430	2430	2430	2430	0
161	20250114	180700	120989540	2430	2430	2430	2430	0
162	20250114	180600	120989540	2430	2430	2430	2430	0
163	20250114	180500	120989540	2430	2430	2430	2430	0
164	20250114	180400	120989540	2430	2430	2430	2430	0
165	20250114	180300	120989540	2430	2430	2430	2430	0
166	20250114	180200	120989540	2430	2430	2430	2430	0
167	20250114	180100	120989540	2430	2430	2430	2430	0
168	20250114	180000	120989540	2430	2430	2430	2430	0
169	20250114	175900	120989540	2430	2430	2430	2430	0
170	20250114	175800	120989540	2430	2430	2430	2430	0
171	20250114	175700	120989540	2430	2430	2430	2430	0
172	20250114	175600	120989540	2430	2430	2430	2430	0
173	20250114	175500	120989540	2430	2430	2430	2430	0
174	20250114	175400	120989540	2430	2430	2430	2430	0
175	20250114	175300	120989540	2430	2430	2430	2430	0
176	20250114	175200	120989540	2430	2430	2430	2430	0
177	20250114	175100	120989540	2430	2430	2430	2430	0
178	20250114	175000	120989540	2430	2430	2430	2430	0
179	20250114	174900	120989540	2430	2430	2430	2430	0
180	20250114	174800	120989540	2430	2430	2430	2430	0
181	20250114	174700	120989540	2430	2430	2430	2430	0
182	20250114	174600	120989540	2430	2430	2430	2430	2640
183	20250114	174500	120989540	2430	2430	2430	2430	0
184	20250114	174400	120989540	2430	2430	2430	2430	0
185	20250114	174300	120989540	2430	2430	2430	2430	0
186	20250114	174200	120989540	2430	2430	2430	2430	0
187	20250114	174100	120989540	2430	2430	2430	2430	0
188	20250114	174000	120989540	2430	2430	2430	2430	0
189	20250114	173900	120989540	2430	2430	2430	2430	0
190	20250114	173800	120989540	2430	2430	2430	2430	0
191	20250114	173700	120989540	2430	2430	2430	2430	0
192	20250114	173600	120989540	2430	2430	2430	2430	0
193	20250114	173500	120989540	2430	2430	2430	2430	0
194	20250114	173400	120989540	2430	2430	2430	2430	0
195	20250114	173300	120989540	2430	2430	2430	2430	0
196	20250114	173200	120989540	2430	2430	2430	2430	0
197	20250114	173100	120989540	2430	2430	2430	2430	0
198	20250114	173000	120989540	2430	2430	2430	2430	0
199	20250114	172900	120989540	2430	2430	2430	2430	0
200	20250114	172800	120989540	2430	2430	2430	2430	0
201	20250114	172700	120989540	2430	2430	2430	2430	0
202	20250114	172600	120989540	2430	2430	2430	2430	0
203	20250114	172500	120989540	2430	2430	2430	2430	0
204	20250114	172400	120989540	2430	2430	2430	2430	0
205	20250114	172300	120989540	2430	2430	2430	2430	0
206	20250114	172200	120989540	2430	2430	2430	2430	0
207	20250114	172100	120989540	2430	2430	2430	2430	0
208	20250114	172000	120989540	2430	2430	2430	2430	0
209	20250114	171900	120989540	2430	2430	2430	2430	0
210	20250114	171800	120989540	2430	2430	2430	2430	0
211	20250114	171700	120989540	2430	2430	2430	2430	0
212	20250114	171600	120989540	2430	2430	2430	2430	2640
213	20250114	171500	120989540	2430	2430	2430	2430	0
214	20250114	171400	120989540	2430	2430	2430	2430	0
215	20250114	171300	120989540	2430	2430	2430	2430	0
216	20250114	171200	120989540	2430	2430	2430	2430	0
217	20250114	171100	120989540	2430	2430	2430	2430	0
218	20250114	171000	120989540	2430	2430	2430	2430	0
219	20250114	170900	120989540	2430	2430	2430	2430	0
220	20250114	170800	120989540	2430	2430	2430	2430	0
221	20250114	170700	120989540	2430	2430	2430	2430	0
222	20250114	170600	120989540	2430	2430	2430	2430	0
223	20250114	170500	120989540	2430	2430	2430	2430	0
224	20250114	170400	120989540	2430	2430	2430	2430	0
225	20250114	170300	120989540	2430	2430	2430	2430	0
226	20250114	170200	120989540	2430	2430	2430	2430	0
227	20250114	170100	120989540	2430	2430	2430	2430	0
228	20250114	170000	120989540	2430	2430	2430	2430	0
229	20250114	165900	120989540	2430	2430	2430	2430	0
230	20250114	165800	120989540	2430	2430	2430	2430	0
231	20250114	165700	120989540	2430	2430	2430	2430	0
232	20250114	165600	120989540	2430	2430	2430	2430	0
233	20250114	165500	120989540	2430	2430	2430	2430	0
234	20250114	165400	120989540	2430	2430	2430	2430	0
235	20250114	165300	120989540	2430	2430	2430	2430	0
236	20250114	165200	120989540	2430	2430	2430	2430	0
237	20250114	165100	120989540	2430	2430	2430	2430	0
238	20250114	165000	120989540	2430	2430	2430	2430	0
239	20250114	164900	120989540	2430	2430	2430	2430	0
240	20250114	164800	120989540	2430	2430	2430	2430	0
241	20250114	164700	120989540	2430	2430	2430	2430	0
242	20250114	164600	120989540	2430	2430	2430	2430	2640
243	20250114	164500	120989540	2430	2430	2430	2430	0
244	20250114	164400	120989540	2430	2430	2430	2430	0
245	20250114	164300	120989540	2430	2430	2430	2430	0
246	20250114	164200	120989540	2430	2430	2430	2430	0
247	20250114	164100	120989540	2430	2430	2430	2430	0
248	20250114	164000	120989540	2430	2430	2430	2430	0
249	20250114	163900	120989540	2430	2430	2430	2430	0
250	20250114	163800	120989540	2430	2430	2430	2430	0
251	20250114	163700	120989540	2430	2430	2430	2430	0
252	20250114	163600	120989540	2430	2430	2430	2430	0
253	20250114	163500	120989540	2430	2430	2430	2430	0
254	20250114	163400	120989540	2430	2430	2430	2430	0
255	20250114	163300	120989540	2430	2430	2430	2430	0
256	20250114	163200	120989540	2430	2430	2430	2430	0
257	20250114	163100	120989540	2430	2430	2430	2430	0
258	20250114	163000	120989540	2430	2430	2430	2430	0
259	20250114	162900	120989540	2430	2430	2430	2430	0
260	20250114	162800	120989540	2430	2430	2430	2430	0
261	20250114	162700	120989540	2430	2430	2430	2430	0
262	20250114	162600	120989540	2430	2430	2430	2430	0
263	20250114	162500	120989540	2430	2430	2430	2430	0
264	20250114	162400	120989540	2430	2430	2430	2430	0
265	20250114	162300	120989540	2430	2430	2430	2430	0
266	20250114	162200	120989540	2430	2430	2430	2430	0
267	20250114	162100	120989540	2430	2430	2430	2430	0
268	20250114	162000	120989540	2430	2430	2430	2430	0
269	20250114	161900	120989540	2430	2430	2430	2430	0
270	20250114	161800	120989540	2430	2430	2430	2430	0
271	20250114	161700	120989540	2430	2430	2430	2430	0
272	20250114	161600	120989540	2430	2430	2430	2430	2640
273	20250114	161500	120989540	2430	2430	2430	2430	0
274	20250114	161400	120989540	2430	2430	2430	2430	0
275	20250114	161300	120989540	2430	2430	2430	2430	0
276	20250114	161200	120989540	2430	2430	2430	2430	0
277	20250114	161100	120989540	2430	2430	2430	2430	0
278	20250114	161000	120989540	2430	2430	2430	2430	0
279	20250114	160900	120989540	2430	2430	2430	2430	0
280	20250114	160800	120989540	2430	2430	2430	2430	0
281	20250114	160700	120989540	2430	2430	2430	2430	0
282	20250114	160600	120989540	2430	2430	2430	2430	0
283	20250114	160500	120989540	2430	2430	2430	2430	0
284	20250114	160400	120989540	2430	2430	2430	2430	0
285	20250114	160300	120989540	2430	2430	2430	2430	0
286	20250114	160200	120989540	2430	2430	2430	2430	0
287	20250114	160100	120989540	2430	2430	2430	2430	0
288	20250114	160000	120989540	2430	2430	2430	2430	0
289	20250114	155900	120989540	2430	2430	2430	2430	0
290	20250114	155800	120989540	2430	2430	2430	2430	0
291	20250114	155700	120989540	2430	2430	2430	2430	0
292	20250114	155600	120989540	2430	2430	2430	2430	0
293	20250114	155500	120989540	2430	2430	2430	2430	0
294	20250114	155400	120989540	2430	2430	2430	2430	0
295	20250114	155300	120989540	2430	2430	2430	2430	0
296	20250114	155200	120989540	2430	2430	2430	2430	0
297	20250114	155100	120989540	2430	2430	2430	2430	0
298	20250114	155000	120989540	2430	2430	2430	2430	0
299	20250114	154900	120989540	2430	2430	2430	2430	0
300	20250114	154800	120989540	2430	2430	2430	2430	0
301	20250114	154700	120989540	2430	2430	2430	2430	0
302	20250114	154600	120989540	2430	2430	2430	2430	2640
303	20250114	154500	120989540	2430	2430	2430	2430	0
304	20250114	154400	120989540	2430	2430	2430	2430	0
305	20250114	154300	120989540	2430	2430	2430	2430	0
306	20250114	154200	120989540	2430	2430	2430	2430	0
307	20250114	154100	120989540	2430	2430	2430	2430	0
308	20250114	154000	120989540	2430	2430	2430	2430	0
309	20250114	153900	120989540	2430	2430	2430	2430	0
310	20250114	153800	120989540	2430	2430	2430	2430	0
311	20250114	153700	120989540	2430	2430	2430	2430	0
312	20250114	153600	120989540	2430	2430	2430	2430	0
313	20250114	153500	120989540	2430	2430	2430	2430	0
314	20250114	153400	120989540	2430	2430	2430	2430	0
315	20250114	153300	120989540	2430	2430	2430	2430	0
316	20250114	153200	120989540	2430	2430	2430	2430	0
317	20250114	153100	120989540	2430	2430	2430	2430	0
318	20250114	153000	120989540	2430	2430	2430	2430	2640
319	20250114	152900	114574340	2450	2450	2450	2450	0
320	20250114	152800	114574340	2450	2450	2450	2450	0
321	20250114	152700	114574340	2450	2450	2450	2450	0
322	20250114	152600	114574340	2450	2450	2450	2450	0
323	20250114	152500	114574340	2450	2450	2450	2450	0
324	20250114	152400	114574340	2450	2450	2450	2450	0
325	20250114	152300	114574340	2450	2450	2450	2450	0
326	20250114	152200	114574340	2450	2450	2450	2450	0
327	20250114	152100	114574340	2450	2450	2450	2450	0
328	20250114	152000	114574340	2450	2450	2450	2450	0
329	20250114	151900	114574340	2450	2450	2450	2445	4
330	20250114	151800	114564550	2445	2445	2445	2445	3
331	20250114	151700	114557215	2455	2455	2455	2455	1
332	20250114	151600	114554760	2450	2450	2450	2450	0
333	20250114	151500	114554760	2450	2450	2450	2450	307
334	20250114	151400	113802610	2450	2455	2455	2450	115
335	20250114	151300	113520850	2455	2455	2455	2455	100
336	20250114	151200	113275350	2455	2455	2455	2455	0
337	20250114	151100	113275350	2455	2455	2455	2455	0
338	20250114	151000	113275350	2455	2455	2455	2455	27
339	20250114	150900	113209065	2450	2450	2450	2450	0
340	20250114	150800	113209065	2450	2450	2450	2450	0
341	20250114	150700	113209065	2450	2450	2450	2450	0
342	20250114	150600	113209065	2450	2450	2450	2450	299
343	20250114	150500	112476515	2450	2450	2450	2450	429
344	20250114	150400	111425465	2450	2450	2450	2450	10
345	20250114	150300	111400965	2450	2450	2450	2450	0
346	20250114	150200	111400965	2450	2450	2450	2450	15
347	20250114	150100	111364215	2450	2450	2450	2450	4
348	20250114	150000	111354415	2445	2445	2445	2445	200
349	20250114	145900	110865415	2445	2445	2445	2445	0
350	20250114	145800	110865415	2445	2445	2445	2445	0
351	20250114	145700	110865415	2445	2445	2445	2445	0
352	20250114	145600	110865415	2445	2445	2445	2445	0
353	20250114	145500	110865415	2445	2445	2445	2445	500
354	20250114	145400	109642915	2445	2445	2445	2445	0
355	20250114	145300	109642915	2445	2445	2445	2445	10
356	20250114	145200	109618465	2445	2445	2445	2445	0
357	20250114	145100	109618465	2445	2445	2445	2445	259
358	20250114	145000	108985210	2450	2450	2450	2450	69
359	20250114	144900	108816160	2450	2450	2450	2450	4
360	20250114	144800	108806360	2450	2450	2450	2450	0
361	20250114	144700	108806360	2450	2450	2450	2450	276
362	20250114	144600	108130160	2455	2460	2460	2455	11
363	20250114	144500	108103105	2460	2460	2460	2460	0
364	20250114	144400	108103105	2460	2460	2460	2460	0
365	20250114	144300	108103105	2460	2460	2460	2460	1
366	20250114	144200	108100645	2450	2450	2450	2450	0
367	20250114	144100	108100645	2450	2450	2450	2450	0
368	20250114	144000	108100645	2450	2450	2450	2450	273
369	20250114	143900	107431795	2450	2450	2450	2450	0
370	20250114	143800	107431795	2450	2455	2455	2450	1232
371	20250114	143700	104413370	2450	2460	2460	2450	1300
372	20250114	143600	101221370	2460	2460	2460	2460	0
373	20250114	143500	101221370	2460	2460	2460	2460	0
374	20250114	143400	101221370	2460	2460	2460	2460	8
375	20250114	143300	101201690	2460	2460	2460	2460	100
376	20250114	143200	100955690	2460	2460	2460	2460	2
377	20250114	143100	100950770	2460	2460	2460	2460	115
378	20250114	143000	100667870	2460	2460	2460	2460	0
379	20250114	142900	100667870	2460	2460	2460	2460	300
380	20250114	142800	99929870	2455	2455	2455	2455	0
381	20250114	142700	99929870	2455	2455	2455	2450	3237
382	20250114	142600	91987400	2450	2450	2450	2450	159
383	20250114	142500	91597850	2455	2455	2455	2455	0
384	20250114	142400	91597850	2455	2455	2455	2455	0
385	20250114	142300	91597850	2455	2455	2455	2455	0
386	20250114	142200	91597850	2455	2455	2455	2455	200
387	20250114	142100	91106850	2455	2455	2455	2455	200
388	20250114	142000	90615850	2455	2455	2455	2455	0
389	20250114	141900	90615850	2455	2455	2455	2455	100
390	20250114	141800	90370350	2455	2455	2455	2455	200
391	20250114	141700	89879350	2455	2455	2455	2455	200
392	20250114	141600	89388350	2455	2455	2455	2455	0
393	20250114	141500	89388350	2455	2455	2455	2455	300
394	20250114	141400	88651850	2455	2455	2455	2455	80
395	20250114	141300	88455450	2455	2455	2455	2455	778
396	20250114	141200	86545460	2455	2455	2455	2455	0
397	20250114	141100	86545460	2455	2455	2455	2455	0
398	20250114	141000	86545460	2455	2455	2455	2455	0
399	20250114	140900	86545460	2455	2455	2455	2455	0
400	20250114	140800	86545460	2455	2455	2455	2455	0
401	20250114	140700	86545460	2455	2455	2455	2455	0
402	20250114	140600	86545460	2455	2455	2455	2455	5
403	20250114	140500	86533185	2455	2455	2455	2455	0
404	20250114	140400	86533185	2455	2455	2455	2455	448
405	20250114	140300	85433345	2450	2450	2450	2450	0
406	20250114	140200	85433345	2450	2450	2450	2450	0
407	20250114	140100	85433345	2450	2450	2450	2450	0
408	20250114	140000	85433345	2450	2450	2450	2450	2
409	20250114	135900	85428445	2455	2455	2455	2455	0
410	20250114	135800	85428445	2455	2450	2455	2450	51
411	20250114	135700	85303250	2455	2455	2455	2455	101
412	20250114	135600	85055295	2455	2455	2455	2455	0
413	20250114	135500	85055295	2455	2455	2455	2455	7
414	20250114	135400	85038110	2455	2455	2455	2455	0
415	20250114	135300	85038110	2455	2455	2455	2455	0
416	20250114	135200	85038110	2455	2455	2455	2455	888
417	20250114	135100	82858070	2455	2455	2455	2455	300
418	20250114	135000	82121570	2455	2450	2455	2450	247
419	20250114	134900	81515420	2450	2450	2450	2450	2
420	20250114	134800	81510520	2445	2445	2445	2445	0
421	20250114	134700	81510520	2445	2445	2450	2445	45
422	20250114	134600	81400390	2450	2440	2450	2440	725
423	20250114	134500	79628905	2440	2440	2440	2440	0
424	20250114	134400	79628905	2440	2440	2440	2440	1
425	20250114	134300	79626465	2435	2435	2435	2435	110
426	20250114	134200	79358615	2435	2435	2435	2435	0
427	20250114	134100	79358615	2435	2435	2435	2435	6
428	20250114	134000	79344005	2440	2440	2440	2440	0
429	20250114	133900	79344005	2440	2440	2440	2440	20
430	20250114	133800	79295205	2440	2440	2440	2440	11
431	20250114	133700	79268365	2435	2435	2435	2435	0
432	20250114	133600	79268365	2435	2435	2435	2435	193
433	20250114	133500	78798410	2425	2425	2425	2425	0
434	20250114	133400	78798410	2425	2430	2430	2425	630
435	20250114	133300	77267910	2430	2430	2430	2430	0
436	20250114	133200	77267910	2430	2430	2430	2430	600
437	20250114	133100	75809910	2430	2430	2430	2430	0
438	20250114	133000	75809910	2430	2430	2430	2430	0
439	20250114	132900	75809910	2430	2430	2430	2430	0
440	20250114	132800	75809910	2430	2430	2430	2430	0
441	20250114	132700	75809910	2430	2430	2430	2430	22
442	20250114	132600	75756450	2430	2425	2430	2420	408
443	20250114	132500	74768375	2430	2430	2430	2430	0
444	20250114	132400	74768375	2430	2430	2430	2430	0
445	20250114	132300	74768375	2430	2430	2430	2430	102
446	20250114	132200	74520515	2430	2430	2430	2430	0
447	20250114	132100	74520515	2430	2430	2430	2430	0
448	20250114	132000	74520515	2430	2430	2430	2430	0
449	20250114	131900	74520515	2430	2430	2430	2430	0
450	20250114	131800	74520515	2430	2430	2430	2430	0
451	20250114	131700	74520515	2430	2430	2430	2430	100
452	20250114	131600	74277515	2430	2430	2430	2430	0
453	20250114	131500	74277515	2430	2430	2430	2430	0
454	20250114	131400	74277515	2430	2430	2430	2430	0
455	20250114	131300	74277515	2430	2430	2430	2430	0
456	20250114	131200	74277515	2430	2430	2430	2430	0
457	20250114	131100	74277515	2430	2430	2430	2430	0
458	20250114	131000	74277515	2430	2430	2430	2430	0
459	20250114	130900	74277515	2430	2430	2430	2430	0
460	20250114	130800	74277515	2430	2430	2430	2430	1
461	20250114	130700	74275085	2430	2430	2430	2430	16
462	20250114	130600	74236205	2430	2430	2430	2430	0
463	20250114	130500	74236205	2430	2430	2430	2430	1
464	20250114	130400	74233775	2425	2425	2425	2425	21
465	20250114	130300	74182850	2430	2430	2430	2430	0
466	20250114	130200	74182850	2430	2430	2430	2430	0
467	20250114	130100	74182850	2430	2430	2430	2430	5
468	20250114	130000	74170700	2430	2430	2430	2430	5
469	20250114	125900	74158550	2430	2430	2430	2430	0
470	20250114	125800	74158550	2430	2430	2430	2430	0
471	20250114	125700	74158550	2430	2430	2430	2430	0
472	20250114	125600	74158550	2430	2430	2430	2430	0
473	20250114	125500	74158550	2430	2430	2430	2430	0
474	20250114	125400	74158550	2430	2430	2430	2430	1
475	20250114	125300	74156120	2430	2430	2430	2430	0
476	20250114	125200	74156120	2430	2430	2430	2430	15
477	20250114	125100	74119670	2430	2430	2430	2430	25
478	20250114	125000	74058920	2425	2430	2430	2425	14
479	20250114	124900	74024920	2430	2430	2430	2430	0
480	20250114	124800	74024920	2430	2430	2430	2430	0
481	20250114	124700	74024920	2430	2430	2430	2430	0
482	20250114	124600	74024920	2430	2430	2430	2430	0
483	20250114	124500	74024920	2430	2430	2430	2430	0
484	20250114	124400	74024920	2430	2430	2430	2430	5
485	20250114	124300	74012770	2430	2430	2430	2430	0
486	20250114	124200	74012770	2430	2430	2430	2430	0
487	20250114	124100	74012770	2430	2430	2430	2430	0
488	20250114	124000	74012770	2430	2430	2430	2430	0
489	20250114	123900	74012770	2430	2430	2430	2430	0
490	20250114	123800	74012770	2430	2430	2430	2430	0
491	20250114	123700	74012770	2430	2430	2430	2430	0
492	20250114	123600	74012770	2430	2430	2430	2430	0
493	20250114	123500	74012770	2430	2430	2430	2430	0
494	20250114	123400	74012770	2430	2430	2430	2430	100
495	20250114	123300	73769770	2430	2430	2430	2430	0
496	20250114	123200	73769770	2430	2430	2430	2430	0
497	20250114	123100	73769770	2430	2430	2430	2430	0
498	20250114	123000	73769770	2430	2430	2430	2430	0
499	20250114	122900	73769770	2430	2430	2430	2430	0
500	20250114	122800	73769770	2430	2430	2430	2430	5
501	20250114	122700	73757620	2430	2430	2430	2430	0
502	20250114	122600	73757620	2430	2430	2430	2430	0
503	20250114	122500	73757620	2430	2430	2430	2430	0
504	20250114	122400	73757620	2430	2430	2430	2430	0
505	20250114	122300	73757620	2430	2425	2430	2425	100
506	20250114	122200	73514630	2430	2430	2430	2430	1
507	20250114	122100	73512200	2420	2420	2420	2420	0
508	20250114	122000	73512200	2420	2420	2420	2420	0
509	20250114	121900	73512200	2420	2420	2420	2420	6
510	20250114	121800	73497680	2430	2430	2430	2430	100
511	20250114	121700	73254680	2430	2430	2430	2430	0
512	20250114	121600	73254680	2430	2430	2430	2430	0
513	20250114	121500	73254680	2430	2430	2430	2430	0
514	20250114	121400	73254680	2430	2430	2430	2430	0
515	20250114	121300	73254680	2430	2430	2430	2430	0
516	20250114	121200	73254680	2430	2430	2430	2430	0
517	20250114	121100	73254680	2430	2430	2430	2430	0
518	20250114	121000	73254680	2430	2430	2430	2430	5
519	20250114	120900	73242530	2435	2435	2435	2435	141
520	20250114	120800	72899195	2425	2420	2425	2420	272
521	20250114	120700	72240520	2420	2420	2420	2420	0
522	20250114	120600	72240520	2420	2420	2420	2420	0
523	20250114	120500	72240520	2420	2415	2420	2415	2
524	20250114	120400	72235685	2415	2415	2415	2415	3999
525	20250114	120300	62578100	2420	2420	2420	2420	1
526	20250114	120200	62575680	2415	2415	2415	2415	0
527	20250114	120100	62575680	2415	2415	2415	2415	0
528	20250114	120000	62575680	2415	2415	2415	2415	0
529	20250114	115900	62575680	2415	2415	2415	2415	0
530	20250114	115800	62575680	2415	2415	2415	2415	0
531	20250114	115700	62575680	2415	2415	2420	2415	233
532	20250114	115600	62012980	2415	2415	2415	2415	0
533	20250114	115500	62012980	2415	2415	2415	2415	0
534	20250114	115400	62012980	2415	2415	2415	2415	96
535	20250114	115300	61781140	2415	2415	2415	2415	1904
536	20250114	115200	57182980	2415	2415	2415	2415	0
537	20250114	115100	57182980	2415	2415	2415	2415	0
538	20250114	115000	57182980	2415	2415	2415	2415	1000
539	20250114	114900	54767980	2415	2415	2415	2415	0
540	20250114	114800	54767980	2415	2415	2415	2415	1
541	20250114	114700	54765565	2420	2420	2420	2420	0
542	20250114	114600	54765565	2420	2420	2420	2420	0
543	20250114	114500	54765565	2420	2420	2420	2420	0
544	20250114	114400	54765565	2420	2420	2420	2420	0
545	20250114	114300	54765565	2420	2420	2420	2420	0
546	20250114	114200	54765565	2420	2420	2420	2420	15
547	20250114	114100	54729265	2425	2425	2425	2425	0
548	20250114	114000	54729265	2425	2425	2425	2425	0
549	20250114	113900	54729265	2425	2425	2425	2425	0
550	20250114	113800	54729265	2425	2425	2425	2425	0
551	20250114	113700	54729265	2425	2425	2425	2425	0
552	20250114	113600	54729265	2425	2425	2425	2425	4
553	20250114	113500	54719565	2415	2415	2415	2415	0
554	20250114	113400	54719565	2415	2415	2415	2415	0
555	20250114	113300	54719565	2415	2415	2415	2415	56
556	20250114	113200	54584325	2425	2420	2425	2420	126
557	20250114	113100	54279400	2420	2420	2420	2420	214
558	20250114	113000	53761520	2415	2415	2415	2415	0
559	20250114	112900	53761520	2415	2415	2415	2415	0
560	20250114	112800	53761520	2415	2415	2415	2415	1
561	20250114	112700	53759105	2420	2420	2420	2420	0
562	20250114	112600	53759105	2420	2415	2420	2415	159
563	20250114	112500	53375070	2415	2415	2415	2415	0
564	20250114	112400	53375070	2415	2415	2415	2415	40
565	20250114	112300	53278470	2415	2415	2415	2415	0
566	20250114	112200	53278470	2415	2415	2415	2415	762
567	20250114	112100	51438240	2415	2415	2415	2415	10
568	20250114	112000	51414090	2415	2415	2415	2415	372
569	20250114	111900	50515710	2415	2415	2415	2415	0
570	20250114	111800	50515710	2415	2415	2415	2415	0
571	20250114	111700	50515710	2415	2415	2415	2415	0
572	20250114	111600	50515710	2415	2415	2415	2415	415
573	20250114	111500	49513485	2405	2405	2405	2405	0
574	20250114	111400	49513485	2405	2405	2405	2405	0
575	20250114	111300	49513485	2405	2405	2405	2405	0
576	20250114	111200	49513485	2405	2405	2405	2405	0
577	20250114	111100	49513485	2405	2405	2405	2405	0
578	20250114	111000	49513485	2405	2405	2405	2405	0
579	20250114	110900	49513485	2405	2405	2405	2405	0
580	20250114	110800	49513485	2405	2405	2405	2405	0
581	20250114	110700	49513485	2405	2405	2405	2405	0
582	20250114	110600	49513485	2405	2405	2405	2405	0
583	20250114	110500	49513485	2405	2405	2405	2405	0
584	20250114	110400	49513485	2405	2405	2405	2405	0
585	20250114	110300	49513485	2405	2405	2405	2405	0
586	20250114	110200	49513485	2405	2405	2405	2405	135
587	20250114	110100	49188810	2405	2405	2405	2405	0
588	20250114	110000	49188810	2405	2405	2405	2405	0
589	20250114	105900	49188810	2405	2405	2405	2405	117
590	20250114	105800	48907425	2410	2410	2410	2410	437
591	20250114	105700	47854255	2415	2415	2415	2415	1
592	20250114	105600	47851840	2410	2410	2410	2410	0
593	20250114	105500	47851840	2410	2410	2410	2410	20
594	20250114	105400	47803640	2410	2410	2410	2410	0
595	20250114	105300	47803640	2410	2410	2410	2410	343
596	20250114	105200	46977010	2410	2410	2410	2410	0
597	20250114	105100	46977010	2410	2410	2410	2410	0
598	20250114	105000	46977010	2410	2410	2410	2410	0
599	20250114	104900	46977010	2410	2410	2410	2410	738
600	20250114	104800	45198430	2415	2415	2415	2415	0
601	20250114	104700	45198430	2415	2415	2415	2415	0
602	20250114	104600	45198430	2415	2415	2415	2415	10
603	20250114	104500	45174280	2410	2415	2415	2410	76
604	20250114	104400	44991020	2415	2415	2415	2415	28
605	20250114	104300	44923400	2415	2415	2415	2415	1
606	20250114	104200	44920985	2410	2410	2410	2410	290
607	20250114	104100	44222085	2415	2415	2415	2415	0
608	20250114	104000	44222085	2415	2415	2415	2415	0
609	20250114	103900	44222085	2415	2415	2415	2415	0
610	20250114	103800	44222085	2415	2415	2415	2415	0
611	20250114	103700	44222085	2415	2415	2415	2415	1000
612	20250114	103600	41807085	2415	2415	2415	2415	0
613	20250114	103500	41807085	2415	2420	2420	2410	3
614	20250114	103400	41799840	2405	2405	2405	2405	0
615	20250114	103300	41799840	2405	2405	2405	2405	0
616	20250114	103200	41799840	2405	2405	2405	2405	20
617	20250114	103100	41751740	2405	2405	2405	2405	0
618	20250114	103000	41751740	2405	2405	2405	2405	0
619	20250114	102900	41751740	2405	2405	2405	2405	0
620	20250114	102800	41751740	2405	2405	2405	2405	700
621	20250114	102700	40068240	2405	2405	2405	2405	1
622	20250114	102600	40065835	2400	2400	2400	2400	0
623	20250114	102500	40065835	2400	2400	2400	2400	0
624	20250114	102400	40065835	2400	2400	2400	2400	204
625	20250114	102300	39576235	2400	2400	2400	2400	0
626	20250114	102200	39576235	2400	2405	2405	2400	7
627	20250114	102100	39559410	2405	2405	2405	2405	0
628	20250114	102000	39559410	2405	2405	2405	2405	0
629	20250114	101900	39559410	2405	2405	2405	2405	35
630	20250114	101800	39475235	2410	2410	2410	2410	100
631	20250114	101700	39234235	2410	2410	2410	2410	0
632	20250114	101600	39234235	2410	2410	2410	2410	5
633	20250114	101500	39222185	2410	2410	2410	2410	0
634	20250114	101400	39222185	2410	2410	2410	2410	10
635	20250114	101300	39198085	2405	2405	2405	2405	0
636	20250114	101200	39198085	2405	2410	2410	2405	2
637	20250114	101100	39193270	2405	2405	2405	2405	0
638	20250114	101000	39193270	2405	2410	2410	2405	2
639	20250114	100900	39188455	2410	2410	2410	2410	0
640	20250114	100800	39188455	2410	2410	2410	2410	0
641	20250114	100700	39188455	2410	2410	2410	2410	41
642	20250114	100600	39089645	2420	2420	2420	2420	0
643	20250114	100500	39089645	2420	2420	2420	2420	0
644	20250114	100400	39089645	2420	2415	2420	2415	38
645	20250114	100300	38997835	2420	2400	2420	2400	3
646	20250114	100200	38990595	2410	2410	2410	2410	0
647	20250114	100100	38990595	2410	2410	2410	2410	0
648	20250114	100000	38990595	2410	2410	2410	2410	500
649	20250114	095900	37785595	2410	2410	2410	2410	108
650	20250114	095800	37525315	2410	2400	2410	2380	1904
651	20250114	095700	32974855	2405	2405	2405	2405	0
652	20250114	095600	32974855	2405	2405	2405	2405	0
653	20250114	095500	32974855	2405	2405	2405	2405	0
654	20250114	095400	32974855	2405	2405	2405	2405	128
655	20250114	095300	32667015	2420	2420	2420	2420	1
656	20250114	095200	32664595	2420	2420	2420	2420	7
657	20250114	095100	32647655	2420	2420	2420	2420	0
658	20250114	095000	32647655	2420	2420	2420	2420	0
659	20250114	094900	32647655	2420	2420	2420	2420	0
660	20250114	094800	32647655	2420	2420	2420	2420	2601
661	20250114	094700	26353235	2405	2410	2410	2405	714
662	20250114	094600	24635890	2420	2420	2420	2420	0
663	20250114	094500	24635890	2420	2420	2420	2420	4533
664	20250114	094400	13666030	2420	2415	2420	2415	17
665	20250114	094300	13624900	2420	2420	2420	2415	80
666	20250114	094200	13431605	2420	2420	2420	2420	2
667	20250114	094100	13426765	2420	2420	2420	2420	4
668	20250114	094000	13417085	2420	2420	2420	2420	1
669	20250114	093900	13414665	2420	2420	2420	2420	0
670	20250114	093800	13414665	2420	2420	2420	2420	1
671	20250114	093700	13412245	2420	2420	2420	2420	0
672	20250114	093600	13412245	2420	2420	2420	2420	0
673	20250114	093500	13412245	2420	2420	2420	2420	0
674	20250114	093400	13412245	2420	2420	2420	2420	0
675	20250114	093300	13412245	2420	2420	2420	2420	0
676	20250114	093200	13412245	2420	2420	2420	2420	0
677	20250114	093100	13412245	2420	2420	2420	2420	0
678	20250114	093000	13412245	2420	2420	2420	2420	0
679	20250114	092900	13412245	2420	2420	2420	2420	0
680	20250114	092800	13412245	2420	2420	2420	2420	0
681	20250114	092700	13412245	2420	2420	2420	2420	0
682	20250114	092600	13412245	2420	2420	2420	2420	194
683	20250114	092500	12942765	2435	2435	2435	2435	0
684	20250114	092400	12942765	2435	2435	2435	2435	0
685	20250114	092300	12942765	2435	2435	2435	2435	1
686	20250114	092200	12940330	2425	2425	2425	2425	110
687	20250114	092100	12673580	2435	2435	2435	2435	1
688	20250114	092000	12671145	2430	2430	2430	2430	0
689	20250114	091900	12671145	2430	2430	2430	2430	0
690	20250114	091800	12671145	2430	2430	2430	2430	0
691	20250114	091700	12671145	2430	2430	2430	2430	101
692	20250114	091600	12425715	2450	2450	2450	2450	118
693	20250114	091500	12136615	2450	2450	2450	2450	45
694	20250114	091400	12026365	2450	2450	2450	2450	256
695	20250114	091300	11399165	2450	2450	2450	2450	10
696	20250114	091200	11374665	2450	2450	2450	2450	1
697	20250114	091100	11372215	2440	2450	2450	2440	2
698	20250114	091000	11367325	2460	2460	2460	2460	0
699	20250114	090900	11367325	2460	2450	2460	2445	1420
700	20250114	090800	7895310	2450	2445	2450	2445	110
701	20250114	090700	7626085	2445	2445	2445	2445	1900
702	20250114	090600	2980585	2440	2440	2440	2440	734
703	20250114	090500	1189625	2445	2445	2445	2445	0
704	20250114	090400	1189625	2445	2445	2445	2445	10
705	20250114	090300	1165175	2445	2445	2445	2445	266
706	20250114	090200	514805	2430	2430	2445	2430	40
707	20250114	090100	417455	2415	2415	2415	2415	0
708	20250114	090000	417455	2415	2470	2470	2415	170