KissMeData/217820/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	204600	112960440	2420	2420	2420	2420	679
3	20250122	204500	112960440	2420	2420	2420	2420	0
4	20250122	204400	112960440	2420	2420	2420	2420	0
5	20250122	204300	112960440	2420	2420	2420	2420	0
6	20250122	204200	112960440	2420	2420	2420	2420	0
7	20250122	204100	112960440	2420	2420	2420	2420	0
8	20250122	204000	112960440	2420	2420	2420	2420	0
9	20250122	203900	112960440	2420	2420	2420	2420	0
10	20250122	203800	112960440	2420	2420	2420	2420	0
11	20250122	203700	112960440	2420	2420	2420	2420	0
12	20250122	203600	112960440	2420	2420	2420	2420	0
13	20250122	203500	112960440	2420	2420	2420	2420	0
14	20250122	203400	112960440	2420	2420	2420	2420	0
15	20250122	203300	112960440	2420	2420	2420	2420	0
16	20250122	203200	112960440	2420	2420	2420	2420	0
17	20250122	203100	112960440	2420	2420	2420	2420	0
18	20250122	203000	112960440	2420	2420	2420	2420	0
19	20250122	202900	112960440	2420	2420	2420	2420	0
20	20250122	202800	112960440	2420	2420	2420	2420	0
21	20250122	202700	112960440	2420	2420	2420	2420	0
22	20250122	202600	112960440	2420	2420	2420	2420	0
23	20250122	202500	112960440	2420	2420	2420	2420	0
24	20250122	202400	112960440	2420	2420	2420	2420	0
25	20250122	202300	112960440	2420	2420	2420	2420	0
26	20250122	202200	112960440	2420	2420	2420	2420	0
27	20250122	202100	112960440	2420	2420	2420	2420	0
28	20250122	202000	112960440	2420	2420	2420	2420	0
29	20250122	201900	112960440	2420	2420	2420	2420	0
30	20250122	201800	112960440	2420	2420	2420	2420	0
31	20250122	201700	112960440	2420	2420	2420	2420	0
32	20250122	201600	112960440	2420	2420	2420	2420	679
33	20250122	201500	112960440	2420	2420	2420	2420	0
34	20250122	201400	112960440	2420	2420	2420	2420	0
35	20250122	201300	112960440	2420	2420	2420	2420	0
36	20250122	201200	112960440	2420	2420	2420	2420	0
37	20250122	201100	112960440	2420	2420	2420	2420	0
38	20250122	201000	112960440	2420	2420	2420	2420	0
39	20250122	200900	112960440	2420	2420	2420	2420	0
40	20250122	200800	112960440	2420	2420	2420	2420	0
41	20250122	200700	112960440	2420	2420	2420	2420	0
42	20250122	200600	112960440	2420	2420	2420	2420	0
43	20250122	200500	112960440	2420	2420	2420	2420	0
44	20250122	200400	112960440	2420	2420	2420	2420	0
45	20250122	200300	112960440	2420	2420	2420	2420	0
46	20250122	200200	112960440	2420	2420	2420	2420	0
47	20250122	200100	112960440	2420	2420	2420	2420	0
48	20250122	200000	112960440	2420	2420	2420	2420	0
49	20250122	195900	112960440	2420	2420	2420	2420	0
50	20250122	195800	112960440	2420	2420	2420	2420	0
51	20250122	195700	112960440	2420	2420	2420	2420	0
52	20250122	195600	112960440	2420	2420	2420	2420	0
53	20250122	195500	112960440	2420	2420	2420	2420	0
54	20250122	195400	112960440	2420	2420	2420	2420	0
55	20250122	195300	112960440	2420	2420	2420	2420	0
56	20250122	195200	112960440	2420	2420	2420	2420	0
57	20250122	195100	112960440	2420	2420	2420	2420	0
58	20250122	195000	112960440	2420	2420	2420	2420	0
59	20250122	194900	112960440	2420	2420	2420	2420	0
60	20250122	194800	112960440	2420	2420	2420	2420	0
61	20250122	194700	112960440	2420	2420	2420	2420	0
62	20250122	194600	112960440	2420	2420	2420	2420	679
63	20250122	194500	112960440	2420	2420	2420	2420	0
64	20250122	194400	112960440	2420	2420	2420	2420	0
65	20250122	194300	112960440	2420	2420	2420	2420	0
66	20250122	194200	112960440	2420	2420	2420	2420	0
67	20250122	194100	112960440	2420	2420	2420	2420	0
68	20250122	194000	112960440	2420	2420	2420	2420	0
69	20250122	193900	112960440	2420	2420	2420	2420	0
70	20250122	193800	112960440	2420	2420	2420	2420	0
71	20250122	193700	112960440	2420	2420	2420	2420	0
72	20250122	193600	112960440	2420	2420	2420	2420	0
73	20250122	193500	112960440	2420	2420	2420	2420	0
74	20250122	193400	112960440	2420	2420	2420	2420	0
75	20250122	193300	112960440	2420	2420	2420	2420	0
76	20250122	193200	112960440	2420	2420	2420	2420	0
77	20250122	193100	112960440	2420	2420	2420	2420	0
78	20250122	193000	112960440	2420	2420	2420	2420	0
79	20250122	192900	112960440	2420	2420	2420	2420	0
80	20250122	192800	112960440	2420	2420	2420	2420	0
81	20250122	192700	112960440	2420	2420	2420	2420	0
82	20250122	192600	112960440	2420	2420	2420	2420	0
83	20250122	192500	112960440	2420	2420	2420	2420	0
84	20250122	192400	112960440	2420	2420	2420	2420	0
85	20250122	192300	112960440	2420	2420	2420	2420	0
86	20250122	192200	112960440	2420	2420	2420	2420	0
87	20250122	192100	112960440	2420	2420	2420	2420	0
88	20250122	192000	112960440	2420	2420	2420	2420	0
89	20250122	191900	112960440	2420	2420	2420	2420	0
90	20250122	191800	112960440	2420	2420	2420	2420	0
91	20250122	191700	112960440	2420	2420	2420	2420	0
92	20250122	191600	112960440	2420	2420	2420	2420	679
93	20250122	191500	112960440	2420	2420	2420	2420	0
94	20250122	191400	112960440	2420	2420	2420	2420	0
95	20250122	191300	112960440	2420	2420	2420	2420	0
96	20250122	191200	112960440	2420	2420	2420	2420	0
97	20250122	191100	112960440	2420	2420	2420	2420	0
98	20250122	191000	112960440	2420	2420	2420	2420	0
99	20250122	190900	112960440	2420	2420	2420	2420	0
100	20250122	190800	112960440	2420	2420	2420	2420	0
101	20250122	190700	112960440	2420	2420	2420	2420	0
102	20250122	190600	112960440	2420	2420	2420	2420	0
103	20250122	190500	112960440	2420	2420	2420	2420	0
104	20250122	190400	112960440	2420	2420	2420	2420	0
105	20250122	190300	112960440	2420	2420	2420	2420	0
106	20250122	190200	112960440	2420	2420	2420	2420	0
107	20250122	190100	112960440	2420	2420	2420	2420	0
108	20250122	190000	112960440	2420	2420	2420	2420	0
109	20250122	185900	112960440	2420	2420	2420	2420	0
110	20250122	185800	112960440	2420	2420	2420	2420	0
111	20250122	185700	112960440	2420	2420	2420	2420	0
112	20250122	185600	112960440	2420	2420	2420	2420	0
113	20250122	185500	112960440	2420	2420	2420	2420	0
114	20250122	185400	112960440	2420	2420	2420	2420	0
115	20250122	185300	112960440	2420	2420	2420	2420	0
116	20250122	185200	112960440	2420	2420	2420	2420	0
117	20250122	185100	112960440	2420	2420	2420	2420	0
118	20250122	185000	112960440	2420	2420	2420	2420	0
119	20250122	184900	112960440	2420	2420	2420	2420	0
120	20250122	184800	112960440	2420	2420	2420	2420	0
121	20250122	184700	112960440	2420	2420	2420	2420	0
122	20250122	184600	112960440	2420	2420	2420	2420	679
123	20250122	184500	112960440	2420	2420	2420	2420	0
124	20250122	184400	112960440	2420	2420	2420	2420	0
125	20250122	184300	112960440	2420	2420	2420	2420	0
126	20250122	184200	112960440	2420	2420	2420	2420	0
127	20250122	184100	112960440	2420	2420	2420	2420	0
128	20250122	184000	112960440	2420	2420	2420	2420	0
129	20250122	183900	112960440	2420	2420	2420	2420	0
130	20250122	183800	112960440	2420	2420	2420	2420	0
131	20250122	183700	112960440	2420	2420	2420	2420	0
132	20250122	183600	112960440	2420	2420	2420	2420	0
133	20250122	183500	112960440	2420	2420	2420	2420	0
134	20250122	183400	112960440	2420	2420	2420	2420	0
135	20250122	183300	112960440	2420	2420	2420	2420	0
136	20250122	183200	112960440	2420	2420	2420	2420	0
137	20250122	183100	112960440	2420	2420	2420	2420	0
138	20250122	183000	112960440	2420	2420	2420	2420	0
139	20250122	182900	112960440	2420	2420	2420	2420	0
140	20250122	182800	112960440	2420	2420	2420	2420	0
141	20250122	182700	112960440	2420	2420	2420	2420	0
142	20250122	182600	112960440	2420	2420	2420	2420	0
143	20250122	182500	112960440	2420	2420	2420	2420	0
144	20250122	182400	112960440	2420	2420	2420	2420	0
145	20250122	182300	112960440	2420	2420	2420	2420	0
146	20250122	182200	112960440	2420	2420	2420	2420	0
147	20250122	182100	112960440	2420	2420	2420	2420	0
148	20250122	182000	112960440	2420	2420	2420	2420	0
149	20250122	181900	112960440	2420	2420	2420	2420	0
150	20250122	181800	112960440	2420	2420	2420	2420	0
151	20250122	181700	112960440	2420	2420	2420	2420	0
152	20250122	181600	112960440	2420	2420	2420	2420	679
153	20250122	181500	112960440	2420	2420	2420	2420	0
154	20250122	181400	112960440	2420	2420	2420	2420	0
155	20250122	181300	112960440	2420	2420	2420	2420	0
156	20250122	181200	112960440	2420	2420	2420	2420	0
157	20250122	181100	112960440	2420	2420	2420	2420	0
158	20250122	181000	112960440	2420	2420	2420	2420	0
159	20250122	180900	112960440	2420	2420	2420	2420	0
160	20250122	180800	112960440	2420	2420	2420	2420	0
161	20250122	180700	112960440	2420	2420	2420	2420	0
162	20250122	180600	112960440	2420	2420	2420	2420	0
163	20250122	180500	112960440	2420	2420	2420	2420	0
164	20250122	180400	112960440	2420	2420	2420	2420	0
165	20250122	180300	112960440	2420	2420	2420	2420	0
166	20250122	180200	112960440	2420	2420	2420	2420	0
167	20250122	180100	112960440	2420	2420	2420	2420	0
168	20250122	180000	112960440	2420	2420	2420	2420	0
169	20250122	175900	112960440	2420	2420	2420	2420	0
170	20250122	175800	112960440	2420	2420	2420	2420	0
171	20250122	175700	112960440	2420	2420	2420	2420	0
172	20250122	175600	112960440	2420	2420	2420	2420	0
173	20250122	175500	112960440	2420	2420	2420	2420	0
174	20250122	175400	112960440	2420	2420	2420	2420	0
175	20250122	175300	112960440	2420	2420	2420	2420	0
176	20250122	175200	112960440	2420	2420	2420	2420	0
177	20250122	175100	112960440	2420	2420	2420	2420	0
178	20250122	175000	112960440	2420	2420	2420	2420	0
179	20250122	174900	112960440	2420	2420	2420	2420	0
180	20250122	174800	112960440	2420	2420	2420	2420	0
181	20250122	174700	112960440	2420	2420	2420	2420	0
182	20250122	174600	112960440	2420	2420	2420	2420	679
183	20250122	174500	112960440	2420	2420	2420	2420	0
184	20250122	174400	112960440	2420	2420	2420	2420	0
185	20250122	174300	112960440	2420	2420	2420	2420	0
186	20250122	174200	112960440	2420	2420	2420	2420	0
187	20250122	174100	112960440	2420	2420	2420	2420	0
188	20250122	174000	112960440	2420	2420	2420	2420	0
189	20250122	173900	112960440	2420	2420	2420	2420	0
190	20250122	173800	112960440	2420	2420	2420	2420	0
191	20250122	173700	112960440	2420	2420	2420	2420	0
192	20250122	173600	112960440	2420	2420	2420	2420	0
193	20250122	173500	112960440	2420	2420	2420	2420	0
194	20250122	173400	112960440	2420	2420	2420	2420	0
195	20250122	173300	112960440	2420	2420	2420	2420	0
196	20250122	173200	112960440	2420	2420	2420	2420	0
197	20250122	173100	112960440	2420	2420	2420	2420	0
198	20250122	173000	112960440	2420	2420	2420	2420	0
199	20250122	172900	112960440	2420	2420	2420	2420	0
200	20250122	172800	112960440	2420	2420	2420	2420	0
201	20250122	172700	112960440	2420	2420	2420	2420	0
202	20250122	172600	112960440	2420	2420	2420	2420	0
203	20250122	172500	112960440	2420	2420	2420	2420	0
204	20250122	172400	112960440	2420	2420	2420	2420	0
205	20250122	172300	112960440	2420	2420	2420	2420	0
206	20250122	172200	112960440	2420	2420	2420	2420	0
207	20250122	172100	112960440	2420	2420	2420	2420	0
208	20250122	172000	112960440	2420	2420	2420	2420	0
209	20250122	171900	112960440	2420	2420	2420	2420	0
210	20250122	171800	112960440	2420	2420	2420	2420	0
211	20250122	171700	112960440	2420	2420	2420	2420	0
212	20250122	171600	112960440	2420	2420	2420	2420	679
213	20250122	171500	112960440	2420	2420	2420	2420	0
214	20250122	171400	112960440	2420	2420	2420	2420	0
215	20250122	171300	112960440	2420	2420	2420	2420	0
216	20250122	171200	112960440	2420	2420	2420	2420	0
217	20250122	171100	112960440	2420	2420	2420	2420	0
218	20250122	171000	112960440	2420	2420	2420	2420	0
219	20250122	170900	112960440	2420	2420	2420	2420	0
220	20250122	170800	112960440	2420	2420	2420	2420	0
221	20250122	170700	112960440	2420	2420	2420	2420	0
222	20250122	170600	112960440	2420	2420	2420	2420	0
223	20250122	170500	112960440	2420	2420	2420	2420	0
224	20250122	170400	112960440	2420	2420	2420	2420	0
225	20250122	170300	112960440	2420	2420	2420	2420	0
226	20250122	170200	112960440	2420	2420	2420	2420	0
227	20250122	170100	112960440	2420	2420	2420	2420	0
228	20250122	170000	112960440	2420	2420	2420	2420	0
229	20250122	165900	112960440	2420	2420	2420	2420	0
230	20250122	165800	112960440	2420	2420	2420	2420	0
231	20250122	165700	112960440	2420	2420	2420	2420	0
232	20250122	165600	112960440	2420	2420	2420	2420	0
233	20250122	165500	112960440	2420	2420	2420	2420	0
234	20250122	165400	112960440	2420	2420	2420	2420	0
235	20250122	165300	112960440	2420	2420	2420	2420	0
236	20250122	165200	112960440	2420	2420	2420	2420	0
237	20250122	165100	112960440	2420	2420	2420	2420	0
238	20250122	165000	112960440	2420	2420	2420	2420	0
239	20250122	164900	112960440	2420	2420	2420	2420	0
240	20250122	164800	112960440	2420	2420	2420	2420	0
241	20250122	164700	112960440	2420	2420	2420	2420	0
242	20250122	164600	112960440	2420	2420	2420	2420	679
243	20250122	164500	112960440	2420	2420	2420	2420	0
244	20250122	164400	112960440	2420	2420	2420	2420	0
245	20250122	164300	112960440	2420	2420	2420	2420	0
246	20250122	164200	112960440	2420	2420	2420	2420	0
247	20250122	164100	112960440	2420	2420	2420	2420	0
248	20250122	164000	112960440	2420	2420	2420	2420	0
249	20250122	163900	112960440	2420	2420	2420	2420	0
250	20250122	163800	112960440	2420	2420	2420	2420	0
251	20250122	163700	112960440	2420	2420	2420	2420	0
252	20250122	163600	112960440	2420	2420	2420	2420	0
253	20250122	163500	112960440	2420	2420	2420	2420	0
254	20250122	163400	112960440	2420	2420	2420	2420	0
255	20250122	163300	112960440	2420	2420	2420	2420	0
256	20250122	163200	112960440	2420	2420	2420	2420	0
257	20250122	163100	112960440	2420	2420	2420	2420	0
258	20250122	163000	112960440	2420	2420	2420	2420	0
259	20250122	162900	112960440	2420	2420	2420	2420	0
260	20250122	162800	112960440	2420	2420	2420	2420	0
261	20250122	162700	112960440	2420	2420	2420	2420	0
262	20250122	162600	112960440	2420	2420	2420	2420	0
263	20250122	162500	112960440	2420	2420	2420	2420	0
264	20250122	162400	112960440	2420	2420	2420	2420	0
265	20250122	162300	112960440	2420	2420	2420	2420	0
266	20250122	162200	112960440	2420	2420	2420	2420	0
267	20250122	162100	112960440	2420	2420	2420	2420	0
268	20250122	162000	112960440	2420	2420	2420	2420	0
269	20250122	161900	112960440	2420	2420	2420	2420	0
270	20250122	161800	112960440	2420	2420	2420	2420	0
271	20250122	161700	112960440	2420	2420	2420	2420	0
272	20250122	161600	112960440	2420	2420	2420	2420	679
273	20250122	161500	112960440	2420	2420	2420	2420	0
274	20250122	161400	112960440	2420	2420	2420	2420	0
275	20250122	161300	112960440	2420	2420	2420	2420	0
276	20250122	161200	112960440	2420	2420	2420	2420	0
277	20250122	161100	112960440	2420	2420	2420	2420	0
278	20250122	161000	112960440	2420	2420	2420	2420	0
279	20250122	160900	112960440	2420	2420	2420	2420	0
280	20250122	160800	112960440	2420	2420	2420	2420	0
281	20250122	160700	112960440	2420	2420	2420	2420	0
282	20250122	160600	112960440	2420	2420	2420	2420	0
283	20250122	160500	112960440	2420	2420	2420	2420	0
284	20250122	160400	112960440	2420	2420	2420	2420	0
285	20250122	160300	112960440	2420	2420	2420	2420	0
286	20250122	160200	112960440	2420	2420	2420	2420	0
287	20250122	160100	112960440	2420	2420	2420	2420	0
288	20250122	160000	112960440	2420	2420	2420	2420	0
289	20250122	155900	112960440	2420	2420	2420	2420	0
290	20250122	155800	112960440	2420	2420	2420	2420	0
291	20250122	155700	112960440	2420	2420	2420	2420	0
292	20250122	155600	112960440	2420	2420	2420	2420	0
293	20250122	155500	112960440	2420	2420	2420	2420	0
294	20250122	155400	112960440	2420	2420	2420	2420	0
295	20250122	155300	112960440	2420	2420	2420	2420	0
296	20250122	155200	112960440	2420	2420	2420	2420	0
297	20250122	155100	112960440	2420	2420	2420	2420	0
298	20250122	155000	112960440	2420	2420	2420	2420	0
299	20250122	154900	112960440	2420	2420	2420	2420	0
300	20250122	154800	112960440	2420	2420	2420	2420	0
301	20250122	154700	112960440	2420	2420	2420	2420	0
302	20250122	154600	112960440	2420	2420	2420	2420	679
303	20250122	154500	112960440	2420	2420	2420	2420	0
304	20250122	154400	112960440	2420	2420	2420	2420	0
305	20250122	154300	112960440	2420	2420	2420	2420	0
306	20250122	154200	112960440	2420	2420	2420	2420	0
307	20250122	154100	112960440	2420	2420	2420	2420	0
308	20250122	154000	112960440	2420	2420	2420	2420	0
309	20250122	153900	112960440	2420	2420	2420	2420	0
310	20250122	153800	112960440	2420	2420	2420	2420	0
311	20250122	153700	112960440	2420	2420	2420	2420	0
312	20250122	153600	112960440	2420	2420	2420	2420	0
313	20250122	153500	112960440	2420	2420	2420	2420	0
314	20250122	153400	112960440	2420	2420	2420	2420	0
315	20250122	153300	112960440	2420	2420	2420	2420	0
316	20250122	153200	112960440	2420	2420	2420	2420	0
317	20250122	153100	112960440	2420	2420	2420	2420	0
318	20250122	153000	112960440	2420	2420	2420	2420	679
319	20250122	152900	111317260	2420	2420	2420	2420	0
320	20250122	152800	111317260	2420	2420	2420	2420	0
321	20250122	152700	111317260	2420	2420	2420	2420	0
322	20250122	152600	111317260	2420	2420	2420	2420	0
323	20250122	152500	111317260	2420	2420	2420	2420	0
324	20250122	152400	111317260	2420	2420	2420	2420	0
325	20250122	152300	111317260	2420	2420	2420	2420	0
326	20250122	152200	111317260	2420	2420	2420	2420	0
327	20250122	152100	111317260	2420	2420	2420	2420	0
328	20250122	152000	111317260	2420	2420	2420	2420	0
329	20250122	151900	111317260	2420	2405	2420	2405	71
330	20250122	151800	111146490	2420	2420	2420	2420	0
331	20250122	151700	111146490	2420	2420	2420	2420	0
332	20250122	151600	111146490	2420	2420	2420	2420	40
333	20250122	151500	111049690	2420	2420	2420	2420	0
334	20250122	151400	111049690	2420	2410	2420	2410	861
335	20250122	151300	108974670	2425	2425	2425	2425	0
336	20250122	151200	108974670	2425	2425	2425	2425	10
337	20250122	151100	108950420	2415	2415	2415	2415	8
338	20250122	151000	108931100	2425	2425	2425	2425	0
339	20250122	150900	108931100	2425	2425	2425	2425	40
340	20250122	150800	108834100	2425	2425	2425	2425	0
341	20250122	150700	108834100	2425	2425	2425	2425	0
342	20250122	150600	108834100	2425	2415	2425	2415	6
343	20250122	150500	108819600	2415	2415	2415	2415	10
344	20250122	150400	108795450	2415	2415	2415	2415	6
345	20250122	150300	108780960	2425	2425	2425	2425	0
346	20250122	150200	108780960	2425	2420	2425	2415	961
347	20250122	150100	106459885	2425	2420	2425	2420	54
348	20250122	150000	106329200	2425	2425	2425	2425	40
349	20250122	145900	106232200	2425	2425	2425	2425	20
350	20250122	145800	106183700	2415	2415	2425	2415	637
351	20250122	145700	104645335	2430	2430	2430	2430	0
352	20250122	145600	104645335	2430	2430	2430	2430	0
353	20250122	145500	104645335	2430	2430	2430	2430	0
354	20250122	145400	104645335	2430	2430	2430	2430	5
355	20250122	145300	104633185	2430	2425	2430	2425	101
356	20250122	145200	104388255	2425	2420	2425	2420	609
357	20250122	145100	102912750	2425	2425	2425	2425	5
358	20250122	145000	102900625	2425	2425	2425	2425	2
359	20250122	144900	102895775	2425	2425	2425	2425	0
360	20250122	144800	102895775	2425	2425	2425	2425	0
361	20250122	144700	102895775	2425	2425	2425	2425	41
362	20250122	144600	102796350	2420	2420	2420	2420	95
363	20250122	144500	102566450	2425	2425	2425	2425	0
364	20250122	144400	102566450	2425	2425	2425	2425	0
365	20250122	144300	102566450	2425	2425	2425	2425	0
366	20250122	144200	102566450	2425	2425	2425	2425	0
367	20250122	144100	102566450	2425	2425	2425	2425	0
368	20250122	144000	102566450	2425	2425	2425	2425	0
369	20250122	143900	102566450	2425	2425	2425	2425	0
370	20250122	143800	102566450	2425	2425	2425	2425	10
371	20250122	143700	102542200	2425	2425	2425	2425	41
372	20250122	143600	102442775	2425	2425	2425	2425	0
373	20250122	143500	102442775	2425	2425	2425	2425	0
374	20250122	143400	102442775	2425	2425	2425	2425	1
375	20250122	143300	102440350	2420	2420	2420	2420	0
376	20250122	143200	102440350	2420	2420	2420	2420	10
377	20250122	143100	102416150	2425	2425	2425	2425	0
378	20250122	143000	102416150	2425	2425	2425	2425	0
379	20250122	142900	102416150	2425	2425	2425	2425	0
380	20250122	142800	102416150	2425	2425	2425	2425	0
381	20250122	142700	102416150	2425	2425	2425	2425	0
382	20250122	142600	102416150	2425	2425	2425	2425	0
383	20250122	142500	102416150	2425	2425	2425	2425	0
384	20250122	142400	102416150	2425	2425	2425	2425	1
385	20250122	142300	102413725	2420	2420	2420	2420	0
386	20250122	142200	102413725	2420	2420	2420	2420	200
387	20250122	142100	101929725	2420	2420	2420	2420	4800
388	20250122	142000	90313725	2425	2425	2425	2425	400
389	20250122	141900	89343725	2425	2425	2425	2425	0
390	20250122	141800	89343725	2425	2425	2425	2425	0
391	20250122	141700	89343725	2425	2425	2425	2425	0
392	20250122	141600	89343725	2425	2425	2425	2425	0
393	20250122	141500	89343725	2425	2425	2425	2425	1
394	20250122	141400	89341300	2425	2425	2425	2425	0
395	20250122	141300	89341300	2425	2425	2425	2425	21
396	20250122	141200	89290375	2430	2430	2430	2430	18
397	20250122	141100	89246635	2430	2425	2430	2425	151
398	20250122	141000	88880455	2425	2425	2425	2425	0
399	20250122	140900	88880455	2425	2425	2425	2425	0
400	20250122	140800	88880455	2425	2425	2425	2425	20
401	20250122	140700	88831955	2425	2425	2425	2425	0
402	20250122	140600	88831955	2425	2425	2425	2425	37
403	20250122	140500	88742230	2425	2425	2425	2425	0
404	20250122	140400	88742230	2425	2425	2425	2425	0
405	20250122	140300	88742230	2425	2425	2425	2425	0
406	20250122	140200	88742230	2425	2420	2425	2420	11
407	20250122	140100	88715605	2425	2425	2425	2425	49
408	20250122	140000	88596780	2425	2425	2425	2425	240
409	20250122	135900	88014780	2425	2425	2425	2425	16
410	20250122	135800	87975980	2425	2425	2425	2425	0
411	20250122	135700	87975980	2425	2425	2425	2425	0
412	20250122	135600	87975980	2425	2420	2425	2420	2
413	20250122	135500	87971135	2420	2420	2420	2420	0
414	20250122	135400	87971135	2420	2425	2425	2420	11
415	20250122	135300	87944505	2425	2420	2425	2420	1589
416	20250122	135200	84099120	2420	2420	2420	2420	397
417	20250122	135100	83138380	2420	2420	2420	2420	100
418	20250122	135000	82896380	2420	2420	2420	2420	0
419	20250122	134900	82896380	2420	2420	2420	2420	200
420	20250122	134800	82412380	2420	2420	2420	2420	0
421	20250122	134700	82412380	2420	2420	2420	2420	50
422	20250122	134600	82291380	2420	2420	2420	2420	0
423	20250122	134500	82291380	2420	2420	2420	2420	1
424	20250122	134400	82288960	2420	2415	2420	2415	1571
425	20250122	134300	78487395	2415	2415	2415	2415	1
426	20250122	134200	78484980	2415	2415	2415	2415	0
427	20250122	134100	78484980	2415	2415	2415	2415	2
428	20250122	134000	78480150	2410	2410	2410	2410	534
429	20250122	133900	77193210	2415	2415	2415	2415	20
430	20250122	133800	77144910	2415	2415	2415	2415	9
431	20250122	133700	77123175	2415	2415	2415	2415	0
432	20250122	133600	77123175	2415	2415	2415	2415	5
433	20250122	133500	77111100	2415	2415	2415	2415	0
434	20250122	133400	77111100	2415	2415	2415	2410	22
435	20250122	133300	77058070	2415	2410	2415	2410	53
436	20250122	133200	76930335	2415	2415	2415	2415	1
437	20250122	133100	76927920	2410	2410	2410	2410	3
438	20250122	133000	76920690	2415	2415	2415	2415	7
439	20250122	132900	76903785	2415	2415	2415	2415	6
440	20250122	132800	76889295	2415	2415	2415	2415	6
441	20250122	132700	76874805	2415	2415	2415	2415	0
442	20250122	132600	76874805	2415	2415	2415	2415	0
443	20250122	132500	76874805	2415	2415	2415	2415	0
444	20250122	132400	76874805	2415	2415	2415	2415	0
445	20250122	132300	76874805	2415	2415	2415	2415	0
446	20250122	132200	76874805	2415	2410	2415	2410	475
447	20250122	132100	75730050	2410	2410	2410	2410	283
448	20250122	132000	75048020	2410	2410	2410	2410	20
449	20250122	131900	74999820	2415	2415	2415	2415	0
450	20250122	131800	74999820	2415	2410	2415	2410	4
451	20250122	131700	74990170	2410	2410	2410	2410	2
452	20250122	131600	74985350	2415	2410	2415	2410	202
453	20250122	131500	74498525	2410	2410	2410	2410	50
454	20250122	131400	74378025	2410	2410	2410	2410	192
455	20250122	131300	73915305	2410	2410	2410	2410	500
456	20250122	131200	72710305	2410	2410	2410	2410	0
457	20250122	131100	72710305	2410	2410	2410	2410	0
458	20250122	131000	72710305	2410	2410	2410	2410	0
459	20250122	130900	72710305	2410	2410	2410	2410	0
460	20250122	130800	72710305	2410	2410	2410	2410	1
461	20250122	130700	72707895	2405	2405	2405	2405	0
462	20250122	130600	72707895	2405	2405	2405	2405	1
463	20250122	130500	72705490	2410	2410	2410	2400	1386
464	20250122	130400	69376040	2415	2415	2415	2415	0
465	20250122	130300	69376040	2415	2415	2415	2415	0
466	20250122	130200	69376040	2415	2415	2415	2415	0
467	20250122	130100	69376040	2415	2415	2415	2415	0
468	20250122	130000	69376040	2415	2415	2415	2415	0
469	20250122	125900	69376040	2415	2415	2415	2415	0
470	20250122	125800	69376040	2415	2415	2415	2415	0
471	20250122	125700	69376040	2415	2415	2415	2415	8
472	20250122	125600	69356720	2415	2415	2415	2415	0
473	20250122	125500	69356720	2415	2415	2415	2415	15
474	20250122	125400	69320495	2415	2415	2415	2415	10
475	20250122	125300	69296345	2415	2415	2415	2415	433
476	20250122	125200	68250650	2420	2420	2420	2420	0
477	20250122	125100	68250650	2420	2420	2420	2420	0
478	20250122	125000	68250650	2420	2420	2420	2420	0
479	20250122	124900	68250650	2420	2420	2420	2420	0
480	20250122	124800	68250650	2420	2420	2420	2420	0
481	20250122	124700	68250650	2420	2420	2420	2420	0
482	20250122	124600	68250650	2420	2420	2420	2420	0
483	20250122	124500	68250650	2420	2415	2420	2415	2
484	20250122	124400	68245815	2415	2415	2415	2415	330
485	20250122	124300	67448865	2415	2415	2415	2415	0
486	20250122	124200	67448865	2415	2420	2420	2415	11
487	20250122	124100	67422295	2420	2420	2420	2420	1
488	20250122	124000	67419875	2415	2415	2415	2415	0
489	20250122	123900	67419875	2415	2415	2415	2415	0
490	20250122	123800	67419875	2415	2415	2415	2415	0
491	20250122	123700	67419875	2415	2415	2415	2415	0
492	20250122	123600	67419875	2415	2415	2415	2415	53
493	20250122	123500	67291880	2415	2415	2415	2415	30
494	20250122	123400	67219430	2415	2415	2415	2415	0
495	20250122	123300	67219430	2415	2415	2415	2415	11
496	20250122	123200	67192865	2415	2415	2415	2415	0
497	20250122	123100	67192865	2415	2420	2420	2415	2
498	20250122	123000	67188030	2420	2420	2420	2420	0
499	20250122	122900	67188030	2420	2420	2420	2420	0
500	20250122	122800	67188030	2420	2420	2420	2420	0
501	20250122	122700	67188030	2420	2420	2420	2420	100
502	20250122	122600	66946030	2420	2420	2420	2420	70
503	20250122	122500	66776630	2420	2420	2420	2420	1441
504	20250122	122400	63289410	2420	2420	2420	2420	45
505	20250122	122300	63180510	2420	2415	2420	2410	3899
506	20250122	122200	53765130	2415	2415	2415	2415	0
507	20250122	122100	53765130	2415	2415	2415	2415	67
508	20250122	122000	53603325	2420	2420	2420	2420	36
509	20250122	121900	53516205	2420	2420	2420	2420	0
510	20250122	121800	53516205	2420	2415	2420	2415	2
511	20250122	121700	53511370	2415	2415	2415	2415	30
512	20250122	121600	53438920	2420	2420	2420	2420	0
513	20250122	121500	53438920	2420	2420	2420	2420	1
514	20250122	121400	53436500	2415	2415	2415	2415	1
515	20250122	121300	53434085	2415	2415	2415	2415	74
516	20250122	121200	53255375	2420	2420	2420	2420	0
517	20250122	121100	53255375	2420	2420	2420	2420	0
518	20250122	121000	53255375	2420	2420	2420	2420	0
519	20250122	120900	53255375	2420	2420	2420	2420	1
520	20250122	120800	53252955	2415	2420	2420	2415	109
521	20250122	120700	52989180	2415	2415	2415	2415	0
522	20250122	120600	52989180	2415	2415	2415	2415	0
523	20250122	120500	52989180	2415	2415	2415	2415	35
524	20250122	120400	52904655	2415	2415	2415	2415	0
525	20250122	120300	52904655	2415	2415	2415	2415	0
526	20250122	120200	52904655	2415	2415	2415	2415	0
527	20250122	120100	52904655	2415	2415	2415	2415	0
528	20250122	120000	52904655	2415	2415	2415	2415	6
529	20250122	115900	52890165	2420	2420	2420	2420	0
530	20250122	115800	52890165	2420	2420	2420	2420	0
531	20250122	115700	52890165	2420	2420	2420	2420	0
532	20250122	115600	52890165	2420	2420	2420	2420	0
533	20250122	115500	52890165	2420	2415	2420	2415	65
534	20250122	115400	52732870	2420	2420	2420	2420	25
535	20250122	115300	52672370	2420	2420	2420	2420	15
536	20250122	115200	52636070	2415	2420	2420	2415	94
537	20250122	115100	52409015	2420	2420	2420	2420	312
538	20250122	115000	51653975	2420	2420	2420	2420	444
539	20250122	114900	50579495	2420	2420	2420	2420	50
540	20250122	114800	50458495	2415	2415	2415	2415	327
541	20250122	114700	49668790	2415	2410	2415	2410	45
542	20250122	114600	49560120	2410	2410	2410	2410	1
543	20250122	114500	49557710	2410	2410	2415	2410	20
544	20250122	114400	49509465	2415	2415	2415	2415	56
545	20250122	114300	49374225	2420	2420	2420	2420	0
546	20250122	114200	49374225	2420	2420	2420	2420	0
547	20250122	114100	49374225	2420	2420	2420	2420	0
548	20250122	114000	49374225	2420	2420	2420	2420	0
549	20250122	113900	49374225	2420	2420	2420	2420	0
550	20250122	113800	49374225	2420	2415	2420	2415	31
551	20250122	113700	49299355	2420	2420	2420	2420	1
552	20250122	113600	49296935	2415	2420	2420	2415	30
553	20250122	113500	49224385	2420	2420	2420	2420	0
554	20250122	113400	49224385	2420	2420	2420	2420	3
555	20250122	113300	49217125	2420	2420	2420	2420	5
556	20250122	113200	49205025	2420	2420	2420	2420	0
557	20250122	113100	49205025	2420	2420	2420	2420	0
558	20250122	113000	49205025	2420	2420	2420	2420	0
559	20250122	112900	49205025	2420	2420	2420	2420	0
560	20250122	112800	49205025	2420	2420	2420	2420	0
561	20250122	112700	49205025	2420	2415	2420	2415	263
562	20250122	112600	48568725	2415	2415	2415	2410	413
563	20250122	112500	47571890	2415	2415	2415	2415	0
564	20250122	112400	47571890	2415	2415	2415	2415	1
565	20250122	112300	47569475	2415	2415	2415	2415	1
566	20250122	112200	47567060	2415	2415	2415	2415	0
567	20250122	112100	47567060	2415	2415	2415	2415	0
568	20250122	112000	47567060	2415	2415	2415	2415	0
569	20250122	111900	47567060	2415	2415	2415	2415	0
570	20250122	111800	47567060	2415	2415	2415	2415	0
571	20250122	111700	47567060	2415	2410	2415	2410	293
572	20250122	111600	46860460	2405	2405	2405	2405	0
573	20250122	111500	46860460	2405	2405	2405	2405	0
574	20250122	111400	46860460	2405	2405	2405	2405	20
575	20250122	111300	46812360	2415	2415	2415	2415	101
576	20250122	111200	46568445	2415	2415	2415	2415	2
577	20250122	111100	46563615	2395	2395	2395	2395	0
578	20250122	111000	46563615	2395	2395	2395	2395	0
579	20250122	110900	46563615	2395	2395	2395	2395	0
580	20250122	110800	46563615	2395	2395	2395	2395	0
581	20250122	110700	46563615	2395	2405	2405	2395	1738
582	20250122	110600	42391705	2415	2415	2415	2415	0
583	20250122	110500	42391705	2415	2415	2415	2415	0
584	20250122	110400	42391705	2415	2415	2415	2415	100
585	20250122	110300	42150205	2410	2410	2410	2410	20
586	20250122	110200	42102005	2415	2415	2415	2415	509
587	20250122	110100	40872770	2420	2420	2420	2420	1
588	20250122	110000	40870350	2415	2415	2415	2415	401
589	20250122	105900	39901935	2415	2415	2415	2415	0
590	20250122	105800	39901935	2415	2415	2415	2415	1
591	20250122	105700	39899520	2420	2420	2420	2420	61
592	20250122	105600	39751900	2420	2420	2420	2420	0
593	20250122	105500	39751900	2420	2410	2420	2410	501
594	20250122	105400	38539610	2415	2415	2415	2415	5
595	20250122	105300	38527535	2420	2420	2420	2420	0
596	20250122	105200	38527535	2420	2420	2420	2420	1
597	20250122	105100	38525115	2410	2410	2410	2410	400
598	20250122	105000	37561115	2410	2420	2420	2410	303
599	20250122	104900	36827875	2420	2420	2420	2420	0
600	20250122	104800	36827875	2420	2420	2420	2420	5
601	20250122	104700	36815775	2420	2420	2420	2420	9
602	20250122	104600	36793995	2420	2420	2420	2420	0
603	20250122	104500	36793995	2420	2420	2420	2420	300
604	20250122	104400	36067995	2420	2420	2420	2420	0
605	20250122	104300	36067995	2420	2420	2420	2420	0
606	20250122	104200	36067995	2420	2420	2420	2420	0
607	20250122	104100	36067995	2420	2420	2420	2420	50
608	20250122	104000	35946995	2420	2420	2420	2420	1
609	20250122	103900	35944575	2405	2415	2415	2405	735
610	20250122	103800	34175510	2420	2420	2420	2420	0
611	20250122	103700	34175510	2420	2420	2420	2420	1
612	20250122	103600	34173090	2415	2415	2415	2415	0
613	20250122	103500	34173090	2415	2415	2415	2415	0
614	20250122	103400	34173090	2415	2415	2415	2415	1
615	20250122	103300	34170675	2415	2415	2415	2415	0
616	20250122	103200	34170675	2415	2415	2415	2415	0
617	20250122	103100	34170675	2415	2415	2415	2415	130
618	20250122	103000	33856725	2415	2415	2415	2415	0
619	20250122	102900	33856725	2415	2405	2415	2400	791
620	20250122	102800	31947600	2415	2415	2415	2415	0
621	20250122	102700	31947600	2415	2415	2415	2415	1
622	20250122	102600	31945185	2405	2405	2405	2405	0
623	20250122	102500	31945185	2405	2410	2410	2405	424
624	20250122	102400	30923390	2410	2410	2410	2410	0
625	20250122	102300	30923390	2410	2410	2410	2410	0
626	20250122	102200	30923390	2410	2410	2410	2410	5
627	20250122	102100	30911340	2410	2410	2410	2410	0
628	20250122	102000	30911340	2410	2410	2410	2410	75
629	20250122	101900	30730590	2420	2420	2420	2420	29
630	20250122	101800	30660410	2420	2420	2420	2420	1
631	20250122	101700	30657990	2415	2415	2415	2415	0
632	20250122	101600	30657990	2415	2415	2415	2415	4
633	20250122	101500	30648330	2420	2420	2420	2420	0
634	20250122	101400	30648330	2420	2420	2420	2420	32
635	20250122	101300	30570890	2415	2415	2415	2415	6
636	20250122	101200	30556400	2400	2410	2410	2400	1666
637	20250122	101100	26554355	2420	2420	2420	2420	500
638	20250122	101000	25344355	2420	2420	2420	2420	5
639	20250122	100900	25332255	2420	2420	2420	2420	0
640	20250122	100800	25332255	2420	2420	2420	2420	0
641	20250122	100700	25332255	2420	2420	2420	2420	0
642	20250122	100600	25332255	2420	2420	2420	2420	2
643	20250122	100500	25327415	2420	2415	2420	2415	646
644	20250122	100400	23767320	2415	2415	2415	2415	0
645	20250122	100300	23767320	2415	2415	2415	2415	3
646	20250122	100200	23760075	2415	2415	2415	2410	54
647	20250122	100100	23629675	2405	2405	2405	2405	474
648	20250122	100000	22489705	2400	2410	2410	2400	705
649	20250122	095900	20797630	2405	2405	2405	2405	100
650	20250122	095800	20557130	2415	2415	2415	2415	3
651	20250122	095700	20549885	2420	2405	2420	2405	43
652	20250122	095600	20445855	2420	2420	2420	2420	0
653	20250122	095500	20445855	2420	2420	2420	2420	0
654	20250122	095400	20445855	2420	2420	2420	2420	0
655	20250122	095300	20445855	2420	2420	2420	2420	2
656	20250122	095200	20441015	2425	2425	2425	2425	0
657	20250122	095100	20441015	2425	2425	2425	2425	0
658	20250122	095000	20441015	2425	2425	2425	2425	0
659	20250122	094900	20441015	2425	2425	2425	2425	0
660	20250122	094800	20441015	2425	2425	2425	2425	0
661	20250122	094700	20441015	2425	2425	2425	2425	0
662	20250122	094600	20441015	2425	2425	2425	2425	10
663	20250122	094500	20416765	2425	2425	2425	2425	6
664	20250122	094400	20402215	2425	2425	2425	2425	15
665	20250122	094300	20365840	2420	2420	2420	2420	74
666	20250122	094200	20186760	2420	2420	2420	2420	0
667	20250122	094100	20186760	2420	2420	2420	2400	225
668	20250122	094000	19644740	2415	2415	2415	2415	31
669	20250122	093900	19569875	2405	2405	2405	2405	400
670	20250122	093800	18607875	2420	2420	2420	2420	10
671	20250122	093700	18583675	2420	2405	2420	2405	473
672	20250122	093600	17443845	2420	2420	2420	2420	101
673	20250122	093500	17199425	2420	2415	2420	2415	3
674	20250122	093400	17192175	2405	2420	2420	2405	171
675	20250122	093300	16779420	2420	2420	2420	2420	0
676	20250122	093200	16779420	2420	2420	2420	2420	0
677	20250122	093100	16779420	2420	2420	2420	2420	0
678	20250122	093000	16779420	2420	2420	2420	2420	1
679	20250122	092900	16777000	2405	2405	2405	2405	209
680	20250122	092800	16274355	2420	2420	2420	2420	0
681	20250122	092700	16274355	2420	2420	2420	2420	0
682	20250122	092600	16274355	2420	2420	2420	2420	1
683	20250122	092500	16271935	2420	2420	2420	2420	20
684	20250122	092400	16223535	2420	2420	2420	2420	0
685	20250122	092300	16223535	2420	2420	2420	2420	20
686	20250122	092200	16175135	2420	2405	2420	2405	83
687	20250122	092100	15975505	2415	2415	2415	2415	1
688	20250122	092000	15973090	2405	2415	2415	2400	1552
689	20250122	091900	12237025	2415	2415	2415	2415	0
690	20250122	091800	12237025	2415	2420	2420	2415	1620
691	20250122	091700	8324575	2440	2440	2440	2440	0
692	20250122	091600	8324575	2440	2440	2440	2440	0
693	20250122	091500	8324575	2440	2440	2440	2440	0
694	20250122	091400	8324575	2440	2440	2440	2440	6
695	20250122	091300	8309935	2415	2430	2430	2415	413
696	20250122	091200	7312495	2430	2430	2430	2430	238
697	20250122	091100	6734155	2440	2440	2440	2440	0
698	20250122	091000	6734155	2440	2440	2440	2440	0
699	20250122	090900	6734155	2440	2430	2440	2430	17
700	20250122	090800	6692785	2430	2430	2430	2410	116
701	20250122	090700	6411155	2430	2430	2430	2430	91
702	20250122	090600	6190025	2440	2440	2440	2440	0
703	20250122	090500	6190025	2440	2420	2440	2420	651
704	20250122	090400	4614585	2420	2425	2425	2420	892
705	20250122	090300	2455645	2435	2435	2435	2435	1
706	20250122	090200	2453210	2440	2440	2440	2440	850
707	20250122	090100	379210	2440	2440	2440	2440	1
708	20250122	090000	376770	2445	2415	2445	2415	156