KissMeData/241520/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	205300	240320390	2930	2930	2930	2930	977
3	20250106	205200	240320390	2930	2930	2930	2930	0
4	20250106	205100	240320390	2930	2930	2930	2930	0
5	20250106	205000	240320390	2930	2930	2930	2930	0
6	20250106	204900	240320390	2930	2930	2930	2930	0
7	20250106	204800	240320390	2930	2930	2930	2930	0
8	20250106	204700	240320390	2930	2930	2930	2930	0
9	20250106	204600	240320390	2930	2930	2930	2930	0
10	20250106	204500	240320390	2930	2930	2930	2930	0
11	20250106	204400	240320390	2930	2930	2930	2930	0
12	20250106	204300	240320390	2930	2930	2930	2930	0
13	20250106	204200	240320390	2930	2930	2930	2930	0
14	20250106	204100	240320390	2930	2930	2930	2930	0
15	20250106	204000	240320390	2930	2930	2930	2930	0
16	20250106	203900	240320390	2930	2930	2930	2930	0
17	20250106	203800	240320390	2930	2930	2930	2930	0
18	20250106	203700	240320390	2930	2930	2930	2930	0
19	20250106	203600	240320390	2930	2930	2930	2930	0
20	20250106	203500	240320390	2930	2930	2930	2930	0
21	20250106	203400	240320390	2930	2930	2930	2930	0
22	20250106	203300	240320390	2930	2930	2930	2930	0
23	20250106	203200	240320390	2930	2930	2930	2930	0
24	20250106	203100	240320390	2930	2930	2930	2930	0
25	20250106	203000	240320390	2930	2930	2930	2930	0
26	20250106	202900	240320390	2930	2930	2930	2930	0
27	20250106	202800	240320390	2930	2930	2930	2930	0
28	20250106	202700	240320390	2930	2930	2930	2930	0
29	20250106	202600	240320390	2930	2930	2930	2930	0
30	20250106	202500	240320390	2930	2930	2930	2930	0
31	20250106	202400	240320390	2930	2930	2930	2930	0
32	20250106	202300	240320390	2930	2930	2930	2930	977
33	20250106	202200	240320390	2930	2930	2930	2930	0
34	20250106	202100	240320390	2930	2930	2930	2930	0
35	20250106	202000	240320390	2930	2930	2930	2930	0
36	20250106	201900	240320390	2930	2930	2930	2930	0
37	20250106	201800	240320390	2930	2930	2930	2930	0
38	20250106	201700	240320390	2930	2930	2930	2930	0
39	20250106	201600	240320390	2930	2930	2930	2930	0
40	20250106	201500	240320390	2930	2930	2930	2930	0
41	20250106	201400	240320390	2930	2930	2930	2930	0
42	20250106	201300	240320390	2930	2930	2930	2930	0
43	20250106	201200	240320390	2930	2930	2930	2930	0
44	20250106	201100	240320390	2930	2930	2930	2930	0
45	20250106	201000	240320390	2930	2930	2930	2930	0
46	20250106	200900	240320390	2930	2930	2930	2930	0
47	20250106	200800	240320390	2930	2930	2930	2930	0
48	20250106	200700	240320390	2930	2930	2930	2930	0
49	20250106	200600	240320390	2930	2930	2930	2930	0
50	20250106	200500	240320390	2930	2930	2930	2930	0
51	20250106	200400	240320390	2930	2930	2930	2930	0
52	20250106	200300	240320390	2930	2930	2930	2930	0
53	20250106	200200	240320390	2930	2930	2930	2930	0
54	20250106	200100	240320390	2930	2930	2930	2930	0
55	20250106	200000	240320390	2930	2930	2930	2930	0
56	20250106	195900	240320390	2930	2930	2930	2930	0
57	20250106	195800	240320390	2930	2930	2930	2930	0
58	20250106	195700	240320390	2930	2930	2930	2930	0
59	20250106	195600	240320390	2930	2930	2930	2930	0
60	20250106	195500	240320390	2930	2930	2930	2930	0
61	20250106	195400	240320390	2930	2930	2930	2930	0
62	20250106	195300	240320390	2930	2930	2930	2930	977
63	20250106	195200	240320390	2930	2930	2930	2930	0
64	20250106	195100	240320390	2930	2930	2930	2930	0
65	20250106	195000	240320390	2930	2930	2930	2930	0
66	20250106	194900	240320390	2930	2930	2930	2930	0
67	20250106	194800	240320390	2930	2930	2930	2930	0
68	20250106	194700	240320390	2930	2930	2930	2930	0
69	20250106	194600	240320390	2930	2930	2930	2930	0
70	20250106	194500	240320390	2930	2930	2930	2930	0
71	20250106	194400	240320390	2930	2930	2930	2930	0
72	20250106	194300	240320390	2930	2930	2930	2930	0
73	20250106	194200	240320390	2930	2930	2930	2930	0
74	20250106	194100	240320390	2930	2930	2930	2930	0
75	20250106	194000	240320390	2930	2930	2930	2930	0
76	20250106	193900	240320390	2930	2930	2930	2930	0
77	20250106	193800	240320390	2930	2930	2930	2930	0
78	20250106	193700	240320390	2930	2930	2930	2930	0
79	20250106	193600	240320390	2930	2930	2930	2930	0
80	20250106	193500	240320390	2930	2930	2930	2930	0
81	20250106	193400	240320390	2930	2930	2930	2930	0
82	20250106	193300	240320390	2930	2930	2930	2930	0
83	20250106	193200	240320390	2930	2930	2930	2930	0
84	20250106	193100	240320390	2930	2930	2930	2930	0
85	20250106	193000	240320390	2930	2930	2930	2930	0
86	20250106	192900	240320390	2930	2930	2930	2930	0
87	20250106	192800	240320390	2930	2930	2930	2930	0
88	20250106	192700	240320390	2930	2930	2930	2930	0
89	20250106	192600	240320390	2930	2930	2930	2930	0
90	20250106	192500	240320390	2930	2930	2930	2930	0
91	20250106	192400	240320390	2930	2930	2930	2930	0
92	20250106	192300	240320390	2930	2930	2930	2930	977
93	20250106	192200	240320390	2930	2930	2930	2930	0
94	20250106	192100	240320390	2930	2930	2930	2930	0
95	20250106	192000	240320390	2930	2930	2930	2930	0
96	20250106	191900	240320390	2930	2930	2930	2930	0
97	20250106	191800	240320390	2930	2930	2930	2930	0
98	20250106	191700	240320390	2930	2930	2930	2930	0
99	20250106	191600	240320390	2930	2930	2930	2930	0
100	20250106	191500	240320390	2930	2930	2930	2930	0
101	20250106	191400	240320390	2930	2930	2930	2930	0
102	20250106	191300	240320390	2930	2930	2930	2930	0
103	20250106	191200	240320390	2930	2930	2930	2930	0
104	20250106	191100	240320390	2930	2930	2930	2930	0
105	20250106	191000	240320390	2930	2930	2930	2930	0
106	20250106	190900	240320390	2930	2930	2930	2930	0
107	20250106	190800	240320390	2930	2930	2930	2930	0
108	20250106	190700	240320390	2930	2930	2930	2930	0
109	20250106	190600	240320390	2930	2930	2930	2930	0
110	20250106	190500	240320390	2930	2930	2930	2930	0
111	20250106	190400	240320390	2930	2930	2930	2930	0
112	20250106	190300	240320390	2930	2930	2930	2930	0
113	20250106	190200	240320390	2930	2930	2930	2930	0
114	20250106	190100	240320390	2930	2930	2930	2930	0
115	20250106	190000	240320390	2930	2930	2930	2930	0
116	20250106	185900	240320390	2930	2930	2930	2930	0
117	20250106	185800	240320390	2930	2930	2930	2930	0
118	20250106	185700	240320390	2930	2930	2930	2930	0
119	20250106	185600	240320390	2930	2930	2930	2930	0
120	20250106	185500	240320390	2930	2930	2930	2930	0
121	20250106	185400	240320390	2930	2930	2930	2930	0
122	20250106	185300	240320390	2930	2930	2930	2930	977
123	20250106	185200	240320390	2930	2930	2930	2930	0
124	20250106	185100	240320390	2930	2930	2930	2930	0
125	20250106	185000	240320390	2930	2930	2930	2930	0
126	20250106	184900	240320390	2930	2930	2930	2930	0
127	20250106	184800	240320390	2930	2930	2930	2930	0
128	20250106	184700	240320390	2930	2930	2930	2930	0
129	20250106	184600	240320390	2930	2930	2930	2930	0
130	20250106	184500	240320390	2930	2930	2930	2930	0
131	20250106	184400	240320390	2930	2930	2930	2930	0
132	20250106	184300	240320390	2930	2930	2930	2930	0
133	20250106	184200	240320390	2930	2930	2930	2930	0
134	20250106	184100	240320390	2930	2930	2930	2930	0
135	20250106	184000	240320390	2930	2930	2930	2930	0
136	20250106	183900	240320390	2930	2930	2930	2930	0
137	20250106	183800	240320390	2930	2930	2930	2930	0
138	20250106	183700	240320390	2930	2930	2930	2930	0
139	20250106	183600	240320390	2930	2930	2930	2930	0
140	20250106	183500	240320390	2930	2930	2930	2930	0
141	20250106	183400	240320390	2930	2930	2930	2930	0
142	20250106	183300	240320390	2930	2930	2930	2930	0
143	20250106	183200	240320390	2930	2930	2930	2930	0
144	20250106	183100	240320390	2930	2930	2930	2930	0
145	20250106	183000	240320390	2930	2930	2930	2930	0
146	20250106	182900	240320390	2930	2930	2930	2930	0
147	20250106	182800	240320390	2930	2930	2930	2930	0
148	20250106	182700	240320390	2930	2930	2930	2930	0
149	20250106	182600	240320390	2930	2930	2930	2930	0
150	20250106	182500	240320390	2930	2930	2930	2930	0
151	20250106	182400	240320390	2930	2930	2930	2930	0
152	20250106	182300	240320390	2930	2930	2930	2930	977
153	20250106	182200	240320390	2930	2930	2930	2930	0
154	20250106	182100	240320390	2930	2930	2930	2930	0
155	20250106	182000	240320390	2930	2930	2930	2930	0
156	20250106	181900	240320390	2930	2930	2930	2930	0
157	20250106	181800	240320390	2930	2930	2930	2930	0
158	20250106	181700	240320390	2930	2930	2930	2930	0
159	20250106	181600	240320390	2930	2930	2930	2930	0
160	20250106	181500	240320390	2930	2930	2930	2930	0
161	20250106	181400	240320390	2930	2930	2930	2930	0
162	20250106	181300	240320390	2930	2930	2930	2930	0
163	20250106	181200	240320390	2930	2930	2930	2930	0
164	20250106	181100	240320390	2930	2930	2930	2930	0
165	20250106	181000	240320390	2930	2930	2930	2930	0
166	20250106	180900	240320390	2930	2930	2930	2930	0
167	20250106	180800	240320390	2930	2930	2930	2930	0
168	20250106	180700	240320390	2930	2930	2930	2930	0
169	20250106	180600	240320390	2930	2930	2930	2930	0
170	20250106	180500	240320390	2930	2930	2930	2930	0
171	20250106	180400	240320390	2930	2930	2930	2930	0
172	20250106	180300	240320390	2930	2930	2930	2930	0
173	20250106	180200	240320390	2930	2930	2930	2930	0
174	20250106	180100	240320390	2930	2930	2930	2930	0
175	20250106	180000	240320390	2930	2930	2930	2930	0
176	20250106	175900	240320390	2930	2930	2930	2930	0
177	20250106	175800	240320390	2930	2930	2930	2930	0
178	20250106	175700	240320390	2930	2930	2930	2930	0
179	20250106	175600	240320390	2930	2930	2930	2930	0
180	20250106	175500	240320390	2930	2930	2930	2930	0
181	20250106	175400	240320390	2930	2930	2930	2930	0
182	20250106	175300	240320390	2930	2930	2930	2930	977
183	20250106	175200	240320390	2930	2930	2930	2930	0
184	20250106	175100	240320390	2930	2930	2930	2930	0
185	20250106	175000	240320390	2930	2930	2930	2930	0
186	20250106	174900	240320390	2930	2930	2930	2930	0
187	20250106	174800	240320390	2930	2930	2930	2930	0
188	20250106	174700	240320390	2930	2930	2930	2930	0
189	20250106	174600	240320390	2930	2930	2930	2930	0
190	20250106	174500	240320390	2930	2930	2930	2930	0
191	20250106	174400	240320390	2930	2930	2930	2930	0
192	20250106	174300	240320390	2930	2930	2930	2930	0
193	20250106	174200	240320390	2930	2930	2930	2930	0
194	20250106	174100	240320390	2930	2930	2930	2930	0
195	20250106	174000	240320390	2930	2930	2930	2930	0
196	20250106	173900	240320390	2930	2930	2930	2930	0
197	20250106	173800	240320390	2930	2930	2930	2930	0
198	20250106	173700	240320390	2930	2930	2930	2930	0
199	20250106	173600	240320390	2930	2930	2930	2930	0
200	20250106	173500	240320390	2930	2930	2930	2930	0
201	20250106	173400	240320390	2930	2930	2930	2930	0
202	20250106	173300	240320390	2930	2930	2930	2930	0
203	20250106	173200	240320390	2930	2930	2930	2930	0
204	20250106	173100	240320390	2930	2930	2930	2930	0
205	20250106	173000	240320390	2930	2930	2930	2930	0
206	20250106	172900	240320390	2930	2930	2930	2930	0
207	20250106	172800	240320390	2930	2930	2930	2930	0
208	20250106	172700	240320390	2930	2930	2930	2930	0
209	20250106	172600	240320390	2930	2930	2930	2930	0
210	20250106	172500	240320390	2930	2930	2930	2930	0
211	20250106	172400	240320390	2930	2930	2930	2930	0
212	20250106	172300	240320390	2930	2930	2930	2930	977
213	20250106	172200	240320390	2930	2930	2930	2930	0
214	20250106	172100	240320390	2930	2930	2930	2930	0
215	20250106	172000	240320390	2930	2930	2930	2930	0
216	20250106	171900	240320390	2930	2930	2930	2930	0
217	20250106	171800	240320390	2930	2930	2930	2930	0
218	20250106	171700	240320390	2930	2930	2930	2930	0
219	20250106	171600	240320390	2930	2930	2930	2930	0
220	20250106	171500	240320390	2930	2930	2930	2930	0
221	20250106	171400	240320390	2930	2930	2930	2930	0
222	20250106	171300	240320390	2930	2930	2930	2930	0
223	20250106	171200	240320390	2930	2930	2930	2930	0
224	20250106	171100	240320390	2930	2930	2930	2930	0
225	20250106	171000	240320390	2930	2930	2930	2930	0
226	20250106	170900	240320390	2930	2930	2930	2930	0
227	20250106	170800	240320390	2930	2930	2930	2930	0
228	20250106	170700	240320390	2930	2930	2930	2930	0
229	20250106	170600	240320390	2930	2930	2930	2930	0
230	20250106	170500	240320390	2930	2930	2930	2930	0
231	20250106	170400	240320390	2930	2930	2930	2930	0
232	20250106	170300	240320390	2930	2930	2930	2930	0
233	20250106	170200	240320390	2930	2930	2930	2930	0
234	20250106	170100	240320390	2930	2930	2930	2930	0
235	20250106	170000	240320390	2930	2930	2930	2930	0
236	20250106	165900	240320390	2930	2930	2930	2930	0
237	20250106	165800	240320390	2930	2930	2930	2930	0
238	20250106	165700	240320390	2930	2930	2930	2930	0
239	20250106	165600	240320390	2930	2930	2930	2930	0
240	20250106	165500	240320390	2930	2930	2930	2930	0
241	20250106	165400	240320390	2930	2930	2930	2930	0
242	20250106	165300	240320390	2930	2930	2930	2930	977
243	20250106	165200	240320390	2930	2930	2930	2930	0
244	20250106	165100	240320390	2930	2930	2930	2930	0
245	20250106	165000	240320390	2930	2930	2930	2930	0
246	20250106	164900	240320390	2930	2930	2930	2930	0
247	20250106	164800	240320390	2930	2930	2930	2930	0
248	20250106	164700	240320390	2930	2930	2930	2930	0
249	20250106	164600	240320390	2930	2930	2930	2930	0
250	20250106	164500	240320390	2930	2930	2930	2930	0
251	20250106	164400	240320390	2930	2930	2930	2930	0
252	20250106	164300	240320390	2930	2930	2930	2930	0
253	20250106	164200	240320390	2930	2930	2930	2930	0
254	20250106	164100	240320390	2930	2930	2930	2930	0
255	20250106	164000	240320390	2930	2930	2930	2930	0
256	20250106	163900	240320390	2930	2930	2930	2930	0
257	20250106	163800	240320390	2930	2930	2930	2930	0
258	20250106	163700	240320390	2930	2930	2930	2930	0
259	20250106	163600	240320390	2930	2930	2930	2930	0
260	20250106	163500	240320390	2930	2930	2930	2930	0
261	20250106	163400	240320390	2930	2930	2930	2930	0
262	20250106	163300	240320390	2930	2930	2930	2930	0
263	20250106	163200	240320390	2930	2930	2930	2930	0
264	20250106	163100	240320390	2930	2930	2930	2930	0
265	20250106	163000	240320390	2930	2930	2930	2930	0
266	20250106	162900	240320390	2930	2930	2930	2930	0
267	20250106	162800	240320390	2930	2930	2930	2930	0
268	20250106	162700	240320390	2930	2930	2930	2930	0
269	20250106	162600	240320390	2930	2930	2930	2930	0
270	20250106	162500	240320390	2930	2930	2930	2930	0
271	20250106	162400	240320390	2930	2930	2930	2930	0
272	20250106	162300	240320390	2930	2930	2930	2930	977
273	20250106	162200	240320390	2930	2930	2930	2930	0
274	20250106	162100	240320390	2930	2930	2930	2930	0
275	20250106	162000	240320390	2930	2930	2930	2930	0
276	20250106	161900	240320390	2930	2930	2930	2930	0
277	20250106	161800	240320390	2930	2930	2930	2930	0
278	20250106	161700	240320390	2930	2930	2930	2930	0
279	20250106	161600	240320390	2930	2930	2930	2930	0
280	20250106	161500	240320390	2930	2930	2930	2930	0
281	20250106	161400	240320390	2930	2930	2930	2930	0
282	20250106	161300	240320390	2930	2930	2930	2930	0
283	20250106	161200	240320390	2930	2930	2930	2930	0
284	20250106	161100	240320390	2930	2930	2930	2930	0
285	20250106	161000	240320390	2930	2930	2930	2930	0
286	20250106	160900	240320390	2930	2930	2930	2930	0
287	20250106	160800	240320390	2930	2930	2930	2930	0
288	20250106	160700	240320390	2930	2930	2930	2930	0
289	20250106	160600	240320390	2930	2930	2930	2930	0
290	20250106	160500	240320390	2930	2930	2930	2930	0
291	20250106	160400	240320390	2930	2930	2930	2930	0
292	20250106	160300	240320390	2930	2930	2930	2930	0
293	20250106	160200	240320390	2930	2930	2930	2930	0
294	20250106	160100	240320390	2930	2930	2930	2930	0
295	20250106	160000	240320390	2930	2930	2930	2930	0
296	20250106	155900	240320390	2930	2930	2930	2930	0
297	20250106	155800	240320390	2930	2930	2930	2930	0
298	20250106	155700	240320390	2930	2930	2930	2930	0
299	20250106	155600	240320390	2930	2930	2930	2930	0
300	20250106	155500	240320390	2930	2930	2930	2930	0
301	20250106	155400	240320390	2930	2930	2930	2930	0
302	20250106	155300	240320390	2930	2930	2930	2930	977
303	20250106	155200	240320390	2930	2930	2930	2930	0
304	20250106	155100	240320390	2930	2930	2930	2930	0
305	20250106	155000	240320390	2930	2930	2930	2930	0
306	20250106	154900	240320390	2930	2930	2930	2930	0
307	20250106	154800	240320390	2930	2930	2930	2930	0
308	20250106	154700	240320390	2930	2930	2930	2930	0
309	20250106	154600	240320390	2930	2930	2930	2930	0
310	20250106	154500	240320390	2930	2930	2930	2930	0
311	20250106	154400	240320390	2930	2930	2930	2930	0
312	20250106	154300	240320390	2930	2930	2930	2930	0
313	20250106	154200	240320390	2930	2930	2930	2930	0
314	20250106	154100	240320390	2930	2930	2930	2930	0
315	20250106	154000	240320390	2930	2930	2930	2930	0
316	20250106	153900	240320390	2930	2930	2930	2930	0
317	20250106	153800	240320390	2930	2930	2930	2930	0
318	20250106	153700	240320390	2930	2930	2930	2930	0
319	20250106	153600	240320390	2930	2930	2930	2930	0
320	20250106	153500	240320390	2930	2930	2930	2930	0
321	20250106	153400	240320390	2930	2930	2930	2930	0
322	20250106	153300	240320390	2930	2930	2930	2930	0
323	20250106	153200	240320390	2930	2930	2930	2930	0
324	20250106	153100	240320390	2930	2930	2930	2930	0
325	20250106	153000	240320390	2930	2930	2930	2930	977
326	20250106	152900	237457780	2930	2930	2930	2930	0
327	20250106	152800	237457780	2930	2930	2930	2930	0
328	20250106	152700	237457780	2930	2930	2930	2930	0
329	20250106	152600	237457780	2930	2930	2930	2930	0
330	20250106	152500	237457780	2930	2930	2930	2930	0
331	20250106	152400	237457780	2930	2930	2930	2930	0
332	20250106	152300	237457780	2930	2930	2930	2930	0
333	20250106	152200	237457780	2930	2930	2930	2930	0
334	20250106	152100	237457780	2930	2930	2930	2930	0
335	20250106	152000	237457780	2930	2930	2930	2930	0
336	20250106	151900	237457780	2930	2930	2930	2930	0
337	20250106	151800	237457780	2930	2920	2930	2920	101
338	20250106	151700	237162850	2915	2915	2915	2915	0
339	20250106	151600	237162850	2915	2915	2915	2915	0
340	20250106	151500	237162850	2915	2925	2925	2915	115
341	20250106	151400	236827210	2930	2930	2930	2930	0
342	20250106	151300	236827210	2930	2930	2930	2930	0
343	20250106	151200	236827210	2930	2930	2930	2930	0
344	20250106	151100	236827210	2930	2930	2930	2930	0
345	20250106	151000	236827210	2930	2930	2930	2930	0
346	20250106	150900	236827210	2930	2930	2930	2930	0
347	20250106	150800	236827210	2930	2930	2930	2930	0
348	20250106	150700	236827210	2930	2930	2930	2930	1
349	20250106	150600	236824280	2925	2925	2925	2925	0
350	20250106	150500	236824280	2925	2925	2925	2925	0
351	20250106	150400	236824280	2925	2920	2925	2920	1363
352	20250106	150300	232843410	2920	2920	2920	2920	0
353	20250106	150200	232843410	2920	2920	2920	2920	0
354	20250106	150100	232843410	2920	2920	2920	2920	0
355	20250106	150000	232843410	2920	2915	2920	2915	438
356	20250106	145900	231566635	2920	2920	2920	2920	0
357	20250106	145800	231566635	2920	2920	2920	2920	1
358	20250106	145700	231563715	2915	2915	2915	2915	100
359	20250106	145600	231272215	2920	2920	2920	2920	0
360	20250106	145500	231272215	2920	2920	2920	2920	0
361	20250106	145400	231272215	2920	2920	2920	2920	0
362	20250106	145300	231272215	2920	2920	2920	2920	0
363	20250106	145200	231272215	2920	2920	2920	2920	0
364	20250106	145100	231272215	2920	2920	2920	2920	0
365	20250106	145000	231272215	2920	2920	2920	2920	0
366	20250106	144900	231272215	2920	2920	2920	2920	0
367	20250106	144800	231272215	2920	2920	2920	2920	0
368	20250106	144700	231272215	2920	2920	2920	2920	0
369	20250106	144600	231272215	2920	2920	2920	2920	0
370	20250106	144500	231272215	2920	2920	2920	2920	0
371	20250106	144400	231272215	2920	2920	2920	2920	0
372	20250106	144300	231272215	2920	2920	2920	2920	0
373	20250106	144200	231272215	2920	2920	2920	2920	0
374	20250106	144100	231272215	2920	2920	2920	2920	0
375	20250106	144000	231272215	2920	2920	2920	2920	0
376	20250106	143900	231272215	2920	2920	2920	2920	0
377	20250106	143800	231272215	2920	2920	2920	2920	1
378	20250106	143700	231269295	2920	2920	2920	2920	0
379	20250106	143600	231269295	2920	2920	2920	2920	0
380	20250106	143500	231269295	2920	2920	2920	2920	0
381	20250106	143400	231269295	2920	2920	2920	2920	0
382	20250106	143300	231269295	2920	2920	2920	2920	0
383	20250106	143200	231269295	2920	2920	2920	2920	0
384	20250106	143100	231269295	2920	2920	2920	2920	0
385	20250106	143000	231269295	2920	2920	2920	2920	0
386	20250106	142900	231269295	2920	2920	2920	2920	1
387	20250106	142800	231266375	2920	2920	2920	2920	0
388	20250106	142700	231266375	2920	2920	2920	2920	0
389	20250106	142600	231266375	2920	2920	2920	2920	0
390	20250106	142500	231266375	2920	2920	2920	2920	0
391	20250106	142400	231266375	2920	2920	2920	2920	50
392	20250106	142300	231120375	2910	2910	2910	2910	0
393	20250106	142200	231120375	2910	2910	2910	2910	0
394	20250106	142100	231120375	2910	2910	2910	2910	0
395	20250106	142000	231120375	2910	2910	2910	2910	0
396	20250106	141900	231120375	2910	2910	2910	2910	0
397	20250106	141800	231120375	2910	2910	2910	2910	0
398	20250106	141700	231120375	2910	2910	2910	2910	0
399	20250106	141600	231120375	2910	2915	2915	2910	189
400	20250106	141500	230570370	2910	2915	2915	2910	82
401	20250106	141400	230331515	2910	2910	2910	2910	310
402	20250106	141300	229429415	2910	2910	2910	2910	0
403	20250106	141200	229429415	2910	2910	2910	2910	0
404	20250106	141100	229429415	2910	2910	2910	2910	0
405	20250106	141000	229429415	2910	2910	2910	2910	0
406	20250106	140900	229429415	2910	2910	2910	2910	0
407	20250106	140800	229429415	2910	2910	2910	2910	0
408	20250106	140700	229429415	2910	2910	2910	2910	0
409	20250106	140600	229429415	2910	2910	2910	2910	0
410	20250106	140500	229429415	2910	2910	2910	2910	0
411	20250106	140400	229429415	2910	2910	2910	2910	0
412	20250106	140300	229429415	2910	2910	2910	2910	0
413	20250106	140200	229429415	2910	2910	2910	2910	0
414	20250106	140100	229429415	2910	2910	2910	2910	0
415	20250106	140000	229429415	2910	2910	2910	2910	0
416	20250106	135900	229429415	2910	2910	2910	2910	0
417	20250106	135800	229429415	2910	2910	2910	2910	0
418	20250106	135700	229429415	2910	2910	2910	2910	0
419	20250106	135600	229429415	2910	2910	2910	2910	10
420	20250106	135500	229400315	2900	2900	2900	2900	0
421	20250106	135400	229400315	2900	2900	2900	2900	0
422	20250106	135300	229400315	2900	2915	2915	2900	7217
423	20250106	135200	208453430	2920	2920	2920	2920	40
424	20250106	135100	208336630	2920	2920	2920	2920	0
425	20250106	135000	208336630	2920	2920	2920	2920	0
426	20250106	134900	208336630	2920	2920	2920	2920	100
427	20250106	134800	208044630	2920	2920	2920	2920	0
428	20250106	134700	208044630	2920	2920	2920	2920	0
429	20250106	134600	208044630	2920	2920	2920	2920	0
430	20250106	134500	208044630	2920	2920	2920	2920	0
431	20250106	134400	208044630	2920	2920	2920	2920	0
432	20250106	134300	208044630	2920	2920	2920	2920	143
433	20250106	134200	207627070	2920	2925	2925	2920	1277
434	20250106	134100	203897960	2925	2925	2925	2925	0
435	20250106	134000	203897960	2925	2925	2925	2925	0
436	20250106	133900	203897960	2925	2925	2925	2925	0
437	20250106	133800	203897960	2925	2925	2925	2925	0
438	20250106	133700	203897960	2925	2925	2925	2925	51
439	20250106	133600	203748785	2930	2930	2930	2930	0
440	20250106	133500	203748785	2930	2930	2930	2930	6
441	20250106	133400	203731205	2930	2930	2930	2930	8
442	20250106	133300	203707765	2925	2925	2925	2925	672
443	20250106	133200	201742165	2925	2925	2925	2925	0
444	20250106	133100	201742165	2925	2925	2925	2925	0
445	20250106	133000	201742165	2925	2925	2925	2925	50
446	20250106	132900	201595915	2925	2925	2925	2925	0
447	20250106	132800	201595915	2925	2925	2925	2925	450
448	20250106	132700	200279665	2925	2925	2925	2925	350
449	20250106	132600	199255915	2935	2935	2935	2935	0
450	20250106	132500	199255915	2935	2935	2935	2935	53
451	20250106	132400	199100360	2925	2925	2925	2925	0
452	20250106	132300	199100360	2925	2925	2925	2925	10
453	20250106	132200	199071110	2925	2925	2925	2925	0
454	20250106	132100	199071110	2925	2925	2925	2925	0
455	20250106	132000	199071110	2925	2925	2925	2925	0
456	20250106	131900	199071110	2925	2925	2925	2925	0
457	20250106	131800	199071110	2925	2925	2925	2925	0
458	20250106	131700	199071110	2925	2925	2925	2925	0
459	20250106	131600	199071110	2925	2925	2925	2925	0
460	20250106	131500	199071110	2925	2925	2925	2925	0
461	20250106	131400	199071110	2925	2925	2925	2925	0
462	20250106	131300	199071110	2925	2925	2925	2925	0
463	20250106	131200	199071110	2925	2925	2925	2925	0
464	20250106	131100	199071110	2925	2925	2925	2925	0
465	20250106	131000	199071110	2925	2925	2925	2925	0
466	20250106	130900	199071110	2925	2925	2925	2925	0
467	20250106	130800	199071110	2925	2925	2925	2925	0
468	20250106	130700	199071110	2925	2925	2925	2925	0
469	20250106	130600	199071110	2925	2925	2925	2925	0
470	20250106	130500	199071110	2925	2925	2925	2925	0
471	20250106	130400	199071110	2925	2925	2925	2925	0
472	20250106	130300	199071110	2925	2925	2925	2925	0
473	20250106	130200	199071110	2925	2925	2925	2925	0
474	20250106	130100	199071110	2925	2925	2925	2925	0
475	20250106	130000	199071110	2925	2925	2925	2925	51
476	20250106	125900	198921935	2940	2940	2940	2940	0
477	20250106	125800	198921935	2940	2940	2940	2940	3
478	20250106	125700	198913115	2935	2935	2935	2935	0
479	20250106	125600	198913115	2935	2935	2935	2935	1718
480	20250106	125500	193870785	2935	2935	2935	2935	0
481	20250106	125400	193870785	2935	2935	2935	2935	0
482	20250106	125300	193870785	2935	2935	2935	2935	3
483	20250106	125200	193861980	2935	2935	2935	2935	1
484	20250106	125100	193859045	2935	2935	2935	2920	29
485	20250106	125000	193773945	2920	2935	2935	2920	11
486	20250106	124900	193741675	2915	2935	2935	2915	11
487	20250106	124800	193709410	2935	2935	2935	2935	0
488	20250106	124700	193709410	2935	2935	2935	2935	0
489	20250106	124600	193709410	2935	2935	2935	2935	0
490	20250106	124500	193709410	2935	2935	2935	2935	0
491	20250106	124400	193709410	2935	2935	2935	2935	0
492	20250106	124300	193709410	2935	2935	2935	2935	0
493	20250106	124200	193709410	2935	2935	2935	2935	0
494	20250106	124100	193709410	2935	2935	2935	2935	0
495	20250106	124000	193709410	2935	2935	2935	2935	0
496	20250106	123900	193709410	2935	2935	2935	2935	0
497	20250106	123800	193709410	2935	2935	2935	2935	0
498	20250106	123700	193709410	2935	2935	2935	2935	0
499	20250106	123600	193709410	2935	2935	2935	2935	0
500	20250106	123500	193709410	2935	2935	2935	2935	4
501	20250106	123400	193697670	2935	2930	2935	2930	20
502	20250106	123300	193639065	2915	2915	2915	2915	0
503	20250106	123200	193639065	2915	2915	2915	2915	0
504	20250106	123100	193639065	2915	2915	2915	2915	0
505	20250106	123000	193639065	2915	2915	2915	2915	0
506	20250106	122900	193639065	2915	2930	2930	2915	126
507	20250106	122800	193271760	2930	2930	2930	2930	0
508	20250106	122700	193271760	2930	2930	2930	2930	0
509	20250106	122600	193271760	2930	2930	2930	2930	0
510	20250106	122500	193271760	2930	2915	2930	2915	128
511	20250106	122400	192898625	2915	2915	2915	2915	0
512	20250106	122300	192898625	2915	2915	2915	2915	0
513	20250106	122200	192898625	2915	2915	2915	2915	500
514	20250106	122100	191441125	2930	2930	2930	2930	0
515	20250106	122000	191441125	2930	2930	2930	2930	0
516	20250106	121900	191441125	2930	2930	2930	2930	0
517	20250106	121800	191441125	2930	2930	2930	2930	0
518	20250106	121700	191441125	2930	2930	2930	2930	0
519	20250106	121600	191441125	2930	2930	2930	2930	0
520	20250106	121500	191441125	2930	2930	2930	2930	0
521	20250106	121400	191441125	2930	2930	2930	2930	0
522	20250106	121300	191441125	2930	2930	2930	2930	0
523	20250106	121200	191441125	2930	2930	2930	2930	0
524	20250106	121100	191441125	2930	2930	2930	2930	0
525	20250106	121000	191441125	2930	2930	2930	2930	80
526	20250106	120900	191206725	2920	2920	2920	2920	102
527	20250106	120800	190908885	2925	2925	2925	2925	0
528	20250106	120700	190908885	2925	2925	2925	2925	0
529	20250106	120600	190908885	2925	2925	2925	2925	0
530	20250106	120500	190908885	2925	2925	2925	2925	0
531	20250106	120400	190908885	2925	2925	2925	2925	0
532	20250106	120300	190908885	2925	2925	2925	2925	36
533	20250106	120200	190803585	2920	2925	2925	2920	173
534	20250106	120100	190298000	2930	2930	2930	2930	0
535	20250106	120000	190298000	2930	2930	2930	2930	10
536	20250106	115900	190268700	2930	2930	2930	2930	80
537	20250106	115800	190034300	2925	2925	2925	2925	0
538	20250106	115700	190034300	2925	2925	2925	2925	0
539	20250106	115600	190034300	2925	2925	2925	2925	0
540	20250106	115500	190034300	2925	2925	2925	2925	0
541	20250106	115400	190034300	2925	2925	2925	2925	0
542	20250106	115300	190034300	2925	2925	2925	2925	0
543	20250106	115200	190034300	2925	2925	2925	2925	0
544	20250106	115100	190034300	2925	2925	2925	2925	0
545	20250106	115000	190034300	2925	2925	2925	2925	0
546	20250106	114900	190034300	2925	2925	2925	2925	0
547	20250106	114800	190034300	2925	2925	2925	2925	0
548	20250106	114700	190034300	2925	2925	2925	2925	0
549	20250106	114600	190034300	2925	2925	2925	2925	71
550	20250106	114500	189826625	2925	2925	2925	2925	0
551	20250106	114400	189826625	2925	2925	2925	2925	0
552	20250106	114300	189826625	2925	2925	2925	2925	0
553	20250106	114200	189826625	2925	2925	2925	2925	0
554	20250106	114100	189826625	2925	2925	2925	2925	81
555	20250106	114000	189589700	2925	2925	2925	2925	0
556	20250106	113900	189589700	2925	2925	2925	2925	200
557	20250106	113800	189004700	2940	2940	2940	2940	0
558	20250106	113700	189004700	2940	2940	2940	2940	0
559	20250106	113600	189004700	2940	2940	2940	2940	0
560	20250106	113500	189004700	2940	2940	2940	2940	85
561	20250106	113400	188754800	2940	2940	2940	2940	0
562	20250106	113300	188754800	2940	2940	2940	2940	0
563	20250106	113200	188754800	2940	2940	2940	2940	0
564	20250106	113100	188754800	2940	2940	2940	2940	0
565	20250106	113000	188754800	2940	2940	2940	2940	0
566	20250106	112900	188754800	2940	2940	2940	2940	0
567	20250106	112800	188754800	2940	2940	2940	2940	500
568	20250106	112700	187284800	2940	2930	2940	2930	9
569	20250106	112600	187258365	2905	2920	2920	2905	2014
570	20250106	112500	181407525	2925	2925	2925	2925	400
571	20250106	112400	180237525	2930	2930	2930	2930	0
572	20250106	112300	180237525	2930	2930	2930	2930	0
573	20250106	112200	180237525	2930	2930	2930	2930	1026
574	20250106	112100	177231345	2945	2945	2945	2945	0
575	20250106	112000	177231345	2945	2945	2945	2945	0
576	20250106	111900	177231345	2945	2935	2945	2930	951
577	20250106	111800	174444115	2940	2940	2945	2940	371
578	20250106	111700	173351585	2935	2940	2940	2935	729
579	20250106	111600	171209825	2945	2945	2945	2945	0
580	20250106	111500	171209825	2945	2945	2945	2945	82
581	20250106	111400	170968335	2940	2940	2940	2940	96
582	20250106	111300	170686095	2940	2945	2945	2940	58
583	20250106	111200	170515530	2940	2940	2940	2940	0
584	20250106	111100	170515530	2940	2940	2940	2940	40
585	20250106	111000	170397930	2940	2940	2940	2940	0
586	20250106	110900	170397930	2940	2945	2945	2940	161
587	20250106	110800	169924540	2945	2945	2945	2945	328
588	20250106	110700	168958580	2945	2940	2945	2940	1900
589	20250106	110600	163364080	2930	2930	2930	2930	92
590	20250106	110500	163094520	2940	2930	2940	2930	5074
591	20250106	110400	148189190	2935	2935	2935	2930	955
592	20250106	110300	145386520	2935	2935	2935	2935	40
593	20250106	110200	145269120	2935	2930	2935	2930	1010
594	20250106	110100	142309770	2930	2925	2945	2920	7520
595	20250106	110000	120234045	2925	2925	2925	2925	0
596	20250106	105900	120234045	2925	2925	2925	2925	229
597	20250106	105800	119564220	2920	2920	2920	2920	0
598	20250106	105700	119564220	2920	2920	2920	2920	262
599	20250106	105600	118799180	2920	2920	2920	2920	0
600	20250106	105500	118799180	2920	2920	2920	2920	0
601	20250106	105400	118799180	2920	2920	2920	2920	0
602	20250106	105300	118799180	2920	2920	2920	2920	0
603	20250106	105200	118799180	2920	2920	2920	2920	2
604	20250106	105100	118793340	2930	2930	2930	2930	0
605	20250106	105000	118793340	2930	2930	2930	2930	0
606	20250106	104900	118793340	2930	2930	2930	2930	0
607	20250106	104800	118793340	2930	2930	2930	2930	0
608	20250106	104700	118793340	2930	2930	2930	2930	0
609	20250106	104600	118793340	2930	2930	2930	2930	0
610	20250106	104500	118793340	2930	2930	2930	2930	0
611	20250106	104400	118793340	2930	2925	2930	2925	2000
612	20250106	104300	112933985	2925	2910	2925	2910	6000
613	20250106	104200	95418545	2905	2905	2905	2905	0
614	20250106	104100	95418545	2905	2905	2905	2905	51
615	20250106	104000	95270390	2910	2910	2910	2910	10
616	20250106	103900	95241290	2910	2910	2910	2910	0
617	20250106	103800	95241290	2910	2910	2910	2910	0
618	20250106	103700	95241290	2910	2910	2910	2910	0
619	20250106	103600	95241290	2910	2910	2910	2910	0
620	20250106	103500	95241290	2910	2910	2910	2910	614
621	20250106	103400	93454550	2910	2910	2910	2910	0
622	20250106	103300	93454550	2910	2910	2910	2910	0
623	20250106	103200	93454550	2910	2910	2910	2910	0
624	20250106	103100	93454550	2910	2910	2910	2910	8
625	20250106	103000	93431270	2915	2915	2915	2915	0
626	20250106	102900	93431270	2915	2915	2915	2915	0
627	20250106	102800	93431270	2915	2915	2915	2915	0
628	20250106	102700	93431270	2915	2915	2915	2915	0
629	20250106	102600	93431270	2915	2915	2915	2915	0
630	20250106	102500	93431270	2915	2915	2915	2915	0
631	20250106	102400	93431270	2915	2910	2915	2910	3
632	20250106	102300	93422530	2915	2915	2915	2915	0
633	20250106	102200	93422530	2915	2915	2915	2915	5
634	20250106	102100	93407955	2915	2915	2915	2915	4
635	20250106	102000	93396295	2910	2910	2910	2910	0
636	20250106	101900	93396295	2910	2910	2910	2910	0
637	20250106	101800	93396295	2910	2910	2910	2910	0
638	20250106	101700	93396295	2910	2910	2910	2910	0
639	20250106	101600	93396295	2910	2910	2910	2910	37
640	20250106	101500	93288625	2910	2910	2910	2910	0
641	20250106	101400	93288625	2910	2910	2910	2910	13
642	20250106	101300	93250795	2910	2910	2910	2910	0
643	20250106	101200	93250795	2910	2910	2910	2910	300
644	20250106	101100	92377795	2920	2920	2920	2920	30
645	20250106	101000	92290195	2920	2920	2920	2920	1
646	20250106	100900	92287275	2915	2915	2915	2915	0
647	20250106	100800	92287275	2915	2915	2915	2915	200
648	20250106	100700	91704275	2910	2910	2910	2910	0
649	20250106	100600	91704275	2910	2910	2910	2910	141
650	20250106	100500	91293965	2910	2920	2920	2910	180
651	20250106	100400	90769465	2910	2915	2920	2910	311
652	20250106	100300	89862295	2915	2920	2920	2915	2
653	20250106	100200	89856460	2910	2910	2910	2910	120
654	20250106	100100	89507260	2920	2920	2920	2920	4
655	20250106	100000	89495580	2920	2920	2920	2920	0
656	20250106	095900	89495580	2920	2920	2920	2920	0
657	20250106	095800	89495580	2920	2920	2920	2920	6
658	20250106	095700	89478060	2915	2915	2915	2915	0
659	20250106	095600	89478060	2915	2915	2915	2915	0
660	20250106	095500	89478060	2915	2915	2915	2915	0
661	20250106	095400	89478060	2915	2920	2920	2915	164
662	20250106	095300	88999920	2920	2920	2920	2920	0
663	20250106	095200	88999920	2920	2920	2920	2920	12
664	20250106	095100	88964880	2915	2915	2915	2915	1
665	20250106	095000	88961965	2925	2925	2925	2920	232
666	20250106	094900	88283370	2925	2925	2925	2925	12
667	20250106	094800	88248270	2915	2920	2925	2915	593
668	20250106	094700	86516945	2920	2920	2920	2920	219
669	20250106	094600	85877465	2920	2910	2920	2910	363
670	20250106	094500	84820715	2910	2910	2910	2910	79
671	20250106	094400	84590825	2910	2920	2920	2910	900
672	20250106	094300	81966825	2920	2905	2920	2905	1851
673	20250106	094200	76577880	2900	2900	2900	2900	0
674	20250106	094100	76577880	2900	2900	2900	2900	0
675	20250106	094000	76577880	2900	2900	2900	2900	350
676	20250106	093900	75562880	2900	2900	2900	2900	0
677	20250106	093800	75562880	2900	2900	2900	2900	4991
678	20250106	093700	61088980	2900	2900	2900	2900	50
679	20250106	093600	60943980	2900	2900	2900	2900	0
680	20250106	093500	60943980	2900	2900	2900	2900	0
681	20250106	093400	60943980	2900	2900	2900	2900	520
682	20250106	093300	59435980	2900	2900	2900	2900	1000
683	20250106	093200	56535980	2890	2890	2890	2890	0
684	20250106	093100	56535980	2890	2890	2890	2890	0
685	20250106	093000	56535980	2890	2900	2900	2890	2000
686	20250106	092900	50751720	2900	2900	2900	2900	0
687	20250106	092800	50751720	2900	2900	2900	2900	152
688	20250106	092700	50310920	2905	2905	2905	2905	390
689	20250106	092600	49177970	2900	2900	2900	2900	1000
690	20250106	092500	46277970	2905	2905	2905	2905	0
691	20250106	092400	46277970	2905	2890	2905	2890	6950
692	20250106	092300	26151060	2885	2885	2885	2885	0
693	20250106	092200	26151060	2885	2880	2885	2880	720
694	20250106	092100	24075960	2880	2880	2880	2880	200
695	20250106	092000	23499960	2880	2880	2880	2880	0
696	20250106	091900	23499960	2880	2885	2885	2880	731
697	20250106	091800	21391225	2885	2885	2885	2885	59
698	20250106	091700	21221010	2890	2890	2890	2890	58
699	20250106	091600	21053390	2890	2890	2890	2890	0
700	20250106	091500	21053390	2890	2890	2890	2890	52
701	20250106	091400	20903110	2890	2890	2890	2890	300
702	20250106	091300	20036110	2885	2885	2885	2885	0
703	20250106	091200	20036110	2885	2885	2885	2885	51
704	20250106	091100	19888975	2890	2890	2890	2890	0
705	20250106	091000	19888975	2890	2890	2890	2890	0
706	20250106	090900	19888975	2890	2890	2890	2890	98
707	20250106	090800	19605755	2890	2890	2890	2890	105
708	20250106	090700	19302305	2890	2890	2890	2890	100
709	20250106	090600	19013305	2880	2880	2880	2880	524
710	20250106	090500	17504185	2885	2885	2885	2885	518
711	20250106	090400	16009755	2885	2885	2885	2885	10
712	20250106	090300	15980905	2890	2885	2890	2885	511
713	20250106	090200	14506620	2875	2875	2875	2875	501
714	20250106	090100	13066245	2860	2860	2860	2860	0
715	20250106	090000	13066245	2860	2855	2870	2855	4573