KissMeData/270520/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	210100	955438612	1442	1442	1442	1442	15113
3	20250115	210000	955438612	1442	1442	1442	1442	0
4	20250115	205900	955438612	1442	1442	1442	1442	0
5	20250115	205800	955438612	1442	1442	1442	1442	0
6	20250115	205700	955438612	1442	1442	1442	1442	0
7	20250115	205600	955438612	1442	1442	1442	1442	0
8	20250115	205500	955438612	1442	1442	1442	1442	0
9	20250115	205400	955438612	1442	1442	1442	1442	0
10	20250115	205300	955438612	1442	1442	1442	1442	0
11	20250115	205200	955438612	1442	1442	1442	1442	0
12	20250115	205100	955438612	1442	1442	1442	1442	0
13	20250115	205000	955438612	1442	1442	1442	1442	0
14	20250115	204900	955438612	1442	1442	1442	1442	0
15	20250115	204800	955438612	1442	1442	1442	1442	0
16	20250115	204700	955438612	1442	1442	1442	1442	0
17	20250115	204600	955438612	1442	1442	1442	1442	0
18	20250115	204500	955438612	1442	1442	1442	1442	0
19	20250115	204400	955438612	1442	1442	1442	1442	0
20	20250115	204300	955438612	1442	1442	1442	1442	0
21	20250115	204200	955438612	1442	1442	1442	1442	0
22	20250115	204100	955438612	1442	1442	1442	1442	0
23	20250115	204000	955438612	1442	1442	1442	1442	0
24	20250115	203900	955438612	1442	1442	1442	1442	0
25	20250115	203800	955438612	1442	1442	1442	1442	0
26	20250115	203700	955438612	1442	1442	1442	1442	0
27	20250115	203600	955438612	1442	1442	1442	1442	0
28	20250115	203500	955438612	1442	1442	1442	1442	0
29	20250115	203400	955438612	1442	1442	1442	1442	0
30	20250115	203300	955438612	1442	1442	1442	1442	0
31	20250115	203200	955438612	1442	1442	1442	1442	0
32	20250115	203100	955438612	1442	1442	1442	1442	15113
33	20250115	203000	955438612	1442	1442	1442	1442	0
34	20250115	202900	955438612	1442	1442	1442	1442	0
35	20250115	202800	955438612	1442	1442	1442	1442	0
36	20250115	202700	955438612	1442	1442	1442	1442	0
37	20250115	202600	955438612	1442	1442	1442	1442	0
38	20250115	202500	955438612	1442	1442	1442	1442	0
39	20250115	202400	955438612	1442	1442	1442	1442	0
40	20250115	202300	955438612	1442	1442	1442	1442	0
41	20250115	202200	955438612	1442	1442	1442	1442	0
42	20250115	202100	955438612	1442	1442	1442	1442	0
43	20250115	202000	955438612	1442	1442	1442	1442	0
44	20250115	201900	955438612	1442	1442	1442	1442	0
45	20250115	201800	955438612	1442	1442	1442	1442	0
46	20250115	201700	955438612	1442	1442	1442	1442	0
47	20250115	201600	955438612	1442	1442	1442	1442	0
48	20250115	201500	955438612	1442	1442	1442	1442	0
49	20250115	201400	955438612	1442	1442	1442	1442	0
50	20250115	201300	955438612	1442	1442	1442	1442	0
51	20250115	201200	955438612	1442	1442	1442	1442	0
52	20250115	201100	955438612	1442	1442	1442	1442	0
53	20250115	201000	955438612	1442	1442	1442	1442	0
54	20250115	200900	955438612	1442	1442	1442	1442	0
55	20250115	200800	955438612	1442	1442	1442	1442	0
56	20250115	200700	955438612	1442	1442	1442	1442	0
57	20250115	200600	955438612	1442	1442	1442	1442	0
58	20250115	200500	955438612	1442	1442	1442	1442	0
59	20250115	200400	955438612	1442	1442	1442	1442	0
60	20250115	200300	955438612	1442	1442	1442	1442	0
61	20250115	200200	955438612	1442	1442	1442	1442	0
62	20250115	200100	955438612	1442	1442	1442	1442	15113
63	20250115	200000	955438612	1442	1442	1442	1442	0
64	20250115	195900	955438612	1442	1442	1442	1442	0
65	20250115	195800	955438612	1442	1442	1442	1442	0
66	20250115	195700	955438612	1442	1442	1442	1442	0
67	20250115	195600	955438612	1442	1442	1442	1442	0
68	20250115	195500	955438612	1442	1442	1442	1442	0
69	20250115	195400	955438612	1442	1442	1442	1442	0
70	20250115	195300	955438612	1442	1442	1442	1442	0
71	20250115	195200	955438612	1442	1442	1442	1442	0
72	20250115	195100	955438612	1442	1442	1442	1442	0
73	20250115	195000	955438612	1442	1442	1442	1442	0
74	20250115	194900	955438612	1442	1442	1442	1442	0
75	20250115	194800	955438612	1442	1442	1442	1442	0
76	20250115	194700	955438612	1442	1442	1442	1442	0
77	20250115	194600	955438612	1442	1442	1442	1442	0
78	20250115	194500	955438612	1442	1442	1442	1442	0
79	20250115	194400	955438612	1442	1442	1442	1442	0
80	20250115	194300	955438612	1442	1442	1442	1442	0
81	20250115	194200	955438612	1442	1442	1442	1442	0
82	20250115	194100	955438612	1442	1442	1442	1442	0
83	20250115	194000	955438612	1442	1442	1442	1442	0
84	20250115	193900	955438612	1442	1442	1442	1442	0
85	20250115	193800	955438612	1442	1442	1442	1442	0
86	20250115	193700	955438612	1442	1442	1442	1442	0
87	20250115	193600	955438612	1442	1442	1442	1442	0
88	20250115	193500	955438612	1442	1442	1442	1442	0
89	20250115	193400	955438612	1442	1442	1442	1442	0
90	20250115	193300	955438612	1442	1442	1442	1442	0
91	20250115	193200	955438612	1442	1442	1442	1442	0
92	20250115	193100	955438612	1442	1442	1442	1442	15113
93	20250115	193000	955438612	1442	1442	1442	1442	0
94	20250115	192900	955438612	1442	1442	1442	1442	0
95	20250115	192800	955438612	1442	1442	1442	1442	0
96	20250115	192700	955438612	1442	1442	1442	1442	0
97	20250115	192600	955438612	1442	1442	1442	1442	0
98	20250115	192500	955438612	1442	1442	1442	1442	0
99	20250115	192400	955438612	1442	1442	1442	1442	0
100	20250115	192300	955438612	1442	1442	1442	1442	0
101	20250115	192200	955438612	1442	1442	1442	1442	0
102	20250115	192100	955438612	1442	1442	1442	1442	0
103	20250115	192000	955438612	1442	1442	1442	1442	0
104	20250115	191900	955438612	1442	1442	1442	1442	0
105	20250115	191800	955438612	1442	1442	1442	1442	0
106	20250115	191700	955438612	1442	1442	1442	1442	0
107	20250115	191600	955438612	1442	1442	1442	1442	0
108	20250115	191500	955438612	1442	1442	1442	1442	0
109	20250115	191400	955438612	1442	1442	1442	1442	0
110	20250115	191300	955438612	1442	1442	1442	1442	0
111	20250115	191200	955438612	1442	1442	1442	1442	0
112	20250115	191100	955438612	1442	1442	1442	1442	0
113	20250115	191000	955438612	1442	1442	1442	1442	0
114	20250115	190900	955438612	1442	1442	1442	1442	0
115	20250115	190800	955438612	1442	1442	1442	1442	0
116	20250115	190700	955438612	1442	1442	1442	1442	0
117	20250115	190600	955438612	1442	1442	1442	1442	0
118	20250115	190500	955438612	1442	1442	1442	1442	0
119	20250115	190400	955438612	1442	1442	1442	1442	0
120	20250115	190300	955438612	1442	1442	1442	1442	0
121	20250115	190200	955438612	1442	1442	1442	1442	0
122	20250115	190100	955438612	1442	1442	1442	1442	15113
123	20250115	190000	955438612	1442	1442	1442	1442	0
124	20250115	185900	955438612	1442	1442	1442	1442	0
125	20250115	185800	955438612	1442	1442	1442	1442	0
126	20250115	185700	955438612	1442	1442	1442	1442	0
127	20250115	185600	955438612	1442	1442	1442	1442	0
128	20250115	185500	955438612	1442	1442	1442	1442	0
129	20250115	185400	955438612	1442	1442	1442	1442	0
130	20250115	185300	955438612	1442	1442	1442	1442	0
131	20250115	185200	955438612	1442	1442	1442	1442	0
132	20250115	185100	955438612	1442	1442	1442	1442	0
133	20250115	185000	955438612	1442	1442	1442	1442	0
134	20250115	184900	955438612	1442	1442	1442	1442	0
135	20250115	184800	955438612	1442	1442	1442	1442	0
136	20250115	184700	955438612	1442	1442	1442	1442	0
137	20250115	184600	955438612	1442	1442	1442	1442	0
138	20250115	184500	955438612	1442	1442	1442	1442	0
139	20250115	184400	955438612	1442	1442	1442	1442	0
140	20250115	184300	955438612	1442	1442	1442	1442	0
141	20250115	184200	955438612	1442	1442	1442	1442	0
142	20250115	184100	955438612	1442	1442	1442	1442	0
143	20250115	184000	955438612	1442	1442	1442	1442	0
144	20250115	183900	955438612	1442	1442	1442	1442	0
145	20250115	183800	955438612	1442	1442	1442	1442	0
146	20250115	183700	955438612	1442	1442	1442	1442	0
147	20250115	183600	955438612	1442	1442	1442	1442	0
148	20250115	183500	955438612	1442	1442	1442	1442	0
149	20250115	183400	955438612	1442	1442	1442	1442	0
150	20250115	183300	955438612	1442	1442	1442	1442	0
151	20250115	183200	955438612	1442	1442	1442	1442	0
152	20250115	183100	955438612	1442	1442	1442	1442	15113
153	20250115	183000	955438612	1442	1442	1442	1442	0
154	20250115	182900	955438612	1442	1442	1442	1442	0
155	20250115	182800	955438612	1442	1442	1442	1442	0
156	20250115	182700	955438612	1442	1442	1442	1442	0
157	20250115	182600	955438612	1442	1442	1442	1442	0
158	20250115	182500	955438612	1442	1442	1442	1442	0
159	20250115	182400	955438612	1442	1442	1442	1442	0
160	20250115	182300	955438612	1442	1442	1442	1442	0
161	20250115	182200	955438612	1442	1442	1442	1442	0
162	20250115	182100	955438612	1442	1442	1442	1442	0
163	20250115	182000	955438612	1442	1442	1442	1442	0
164	20250115	181900	955438612	1442	1442	1442	1442	0
165	20250115	181800	955438612	1442	1442	1442	1442	0
166	20250115	181700	955438612	1442	1442	1442	1442	0
167	20250115	181600	955438612	1442	1442	1442	1442	0
168	20250115	181500	955438612	1442	1442	1442	1442	0
169	20250115	181400	955438612	1442	1442	1442	1442	0
170	20250115	181300	955438612	1442	1442	1442	1442	0
171	20250115	181200	955438612	1442	1442	1442	1442	0
172	20250115	181100	955438612	1442	1442	1442	1442	0
173	20250115	181000	955438612	1442	1442	1442	1442	0
174	20250115	180900	955438612	1442	1442	1442	1442	0
175	20250115	180800	955438612	1442	1442	1442	1442	0
176	20250115	180700	955438612	1442	1442	1442	1442	0
177	20250115	180600	955438612	1442	1442	1442	1442	0
178	20250115	180500	955438612	1442	1442	1442	1442	0
179	20250115	180400	955438612	1442	1442	1442	1442	0
180	20250115	180300	955438612	1442	1442	1442	1442	0
181	20250115	180200	955438612	1442	1442	1442	1442	0
182	20250115	180100	955438612	1442	1442	1442	1442	15113
183	20250115	180000	955438612	1442	1442	1442	1442	0
184	20250115	175900	955438612	1442	1442	1442	1442	0
185	20250115	175800	955438612	1442	1442	1442	1442	0
186	20250115	175700	955438612	1442	1442	1442	1442	0
187	20250115	175600	955438612	1442	1442	1442	1442	0
188	20250115	175500	955438612	1442	1442	1442	1442	0
189	20250115	175400	955438612	1442	1442	1442	1442	0
190	20250115	175300	955438612	1442	1442	1442	1442	0
191	20250115	175200	955438612	1442	1442	1442	1442	0
192	20250115	175100	955438612	1442	1442	1442	1442	0
193	20250115	175000	955438612	1442	1442	1442	1442	0
194	20250115	174900	955438612	1442	1442	1442	1442	0
195	20250115	174800	955438612	1442	1442	1442	1442	0
196	20250115	174700	955438612	1442	1442	1442	1442	0
197	20250115	174600	955438612	1442	1442	1442	1442	0
198	20250115	174500	955438612	1442	1442	1442	1442	0
199	20250115	174400	955438612	1442	1442	1442	1442	0
200	20250115	174300	955438612	1442	1442	1442	1442	0
201	20250115	174200	955438612	1442	1442	1442	1442	0
202	20250115	174100	955438612	1442	1442	1442	1442	0
203	20250115	174000	955438612	1442	1442	1442	1442	0
204	20250115	173900	955438612	1442	1442	1442	1442	0
205	20250115	173800	955438612	1442	1442	1442	1442	0
206	20250115	173700	955438612	1442	1442	1442	1442	0
207	20250115	173600	955438612	1442	1442	1442	1442	0
208	20250115	173500	955438612	1442	1442	1442	1442	0
209	20250115	173400	955438612	1442	1442	1442	1442	0
210	20250115	173300	955438612	1442	1442	1442	1442	0
211	20250115	173200	955438612	1442	1442	1442	1442	0
212	20250115	173100	955438612	1442	1442	1442	1442	15113
213	20250115	173000	955438612	1442	1442	1442	1442	0
214	20250115	172900	955438612	1442	1442	1442	1442	0
215	20250115	172800	955438612	1442	1442	1442	1442	0
216	20250115	172700	955438612	1442	1442	1442	1442	0
217	20250115	172600	955438612	1442	1442	1442	1442	0
218	20250115	172500	955438612	1442	1442	1442	1442	0
219	20250115	172400	955438612	1442	1442	1442	1442	0
220	20250115	172300	955438612	1442	1442	1442	1442	0
221	20250115	172200	955438612	1442	1442	1442	1442	0
222	20250115	172100	955438612	1442	1442	1442	1442	0
223	20250115	172000	955438612	1442	1442	1442	1442	0
224	20250115	171900	955438612	1442	1442	1442	1442	0
225	20250115	171800	955438612	1442	1442	1442	1442	0
226	20250115	171700	955438612	1442	1442	1442	1442	0
227	20250115	171600	955438612	1442	1442	1442	1442	0
228	20250115	171500	955438612	1442	1442	1442	1442	0
229	20250115	171400	955438612	1442	1442	1442	1442	0
230	20250115	171300	955438612	1442	1442	1442	1442	0
231	20250115	171200	955438612	1442	1442	1442	1442	0
232	20250115	171100	955438612	1442	1442	1442	1442	0
233	20250115	171000	955438612	1442	1442	1442	1442	0
234	20250115	170900	955438612	1442	1442	1442	1442	0
235	20250115	170800	955438612	1442	1442	1442	1442	0
236	20250115	170700	955438612	1442	1442	1442	1442	0
237	20250115	170600	955438612	1442	1442	1442	1442	0
238	20250115	170500	955438612	1442	1442	1442	1442	0
239	20250115	170400	955438612	1442	1442	1442	1442	0
240	20250115	170300	955438612	1442	1442	1442	1442	0
241	20250115	170200	955438612	1442	1442	1442	1442	0
242	20250115	170100	955438612	1442	1442	1442	1442	15113
243	20250115	170000	955438612	1442	1442	1442	1442	0
244	20250115	165900	955438612	1442	1442	1442	1442	0
245	20250115	165800	955438612	1442	1442	1442	1442	0
246	20250115	165700	955438612	1442	1442	1442	1442	0
247	20250115	165600	955438612	1442	1442	1442	1442	0
248	20250115	165500	955438612	1442	1442	1442	1442	0
249	20250115	165400	955438612	1442	1442	1442	1442	0
250	20250115	165300	955438612	1442	1442	1442	1442	0
251	20250115	165200	955438612	1442	1442	1442	1442	0
252	20250115	165100	955438612	1442	1442	1442	1442	0
253	20250115	165000	955438612	1442	1442	1442	1442	0
254	20250115	164900	955438612	1442	1442	1442	1442	0
255	20250115	164800	955438612	1442	1442	1442	1442	0
256	20250115	164700	955438612	1442	1442	1442	1442	0
257	20250115	164600	955438612	1442	1442	1442	1442	0
258	20250115	164500	955438612	1442	1442	1442	1442	0
259	20250115	164400	955438612	1442	1442	1442	1442	0
260	20250115	164300	955438612	1442	1442	1442	1442	0
261	20250115	164200	955438612	1442	1442	1442	1442	0
262	20250115	164100	955438612	1442	1442	1442	1442	0
263	20250115	164000	955438612	1442	1442	1442	1442	0
264	20250115	163900	955438612	1442	1442	1442	1442	0
265	20250115	163800	955438612	1442	1442	1442	1442	0
266	20250115	163700	955438612	1442	1442	1442	1442	0
267	20250115	163600	955438612	1442	1442	1442	1442	0
268	20250115	163500	955438612	1442	1442	1442	1442	0
269	20250115	163400	955438612	1442	1442	1442	1442	0
270	20250115	163300	955438612	1442	1442	1442	1442	0
271	20250115	163200	955438612	1442	1442	1442	1442	0
272	20250115	163100	955438612	1442	1442	1442	1442	15113
273	20250115	163000	955438612	1442	1442	1442	1442	0
274	20250115	162900	955438612	1442	1442	1442	1442	0
275	20250115	162800	955438612	1442	1442	1442	1442	0
276	20250115	162700	955438612	1442	1442	1442	1442	0
277	20250115	162600	955438612	1442	1442	1442	1442	0
278	20250115	162500	955438612	1442	1442	1442	1442	0
279	20250115	162400	955438612	1442	1442	1442	1442	0
280	20250115	162300	955438612	1442	1442	1442	1442	0
281	20250115	162200	955438612	1442	1442	1442	1442	0
282	20250115	162100	955438612	1442	1442	1442	1442	0
283	20250115	162000	955438612	1442	1442	1442	1442	0
284	20250115	161900	955438612	1442	1442	1442	1442	0
285	20250115	161800	955438612	1442	1442	1442	1442	0
286	20250115	161700	955438612	1442	1442	1442	1442	0
287	20250115	161600	955438612	1442	1442	1442	1442	0
288	20250115	161500	955438612	1442	1442	1442	1442	0
289	20250115	161400	955438612	1442	1442	1442	1442	0
290	20250115	161300	955438612	1442	1442	1442	1442	0
291	20250115	161200	955438612	1442	1442	1442	1442	0
292	20250115	161100	955438612	1442	1442	1442	1442	0
293	20250115	161000	955438612	1442	1442	1442	1442	0
294	20250115	160900	955438612	1442	1442	1442	1442	0
295	20250115	160800	955438612	1442	1442	1442	1442	0
296	20250115	160700	955438612	1442	1442	1442	1442	0
297	20250115	160600	955438612	1442	1442	1442	1442	0
298	20250115	160500	955438612	1442	1442	1442	1442	0
299	20250115	160400	955438612	1442	1442	1442	1442	0
300	20250115	160300	955438612	1442	1442	1442	1442	0
301	20250115	160200	955438612	1442	1442	1442	1442	0
302	20250115	160100	955438612	1442	1442	1442	1442	15113
303	20250115	160000	955438612	1442	1442	1442	1442	0
304	20250115	155900	955438612	1442	1442	1442	1442	0
305	20250115	155800	955438612	1442	1442	1442	1442	0
306	20250115	155700	955438612	1442	1442	1442	1442	0
307	20250115	155600	955438612	1442	1442	1442	1442	0
308	20250115	155500	955438612	1442	1442	1442	1442	0
309	20250115	155400	955438612	1442	1442	1442	1442	0
310	20250115	155300	955438612	1442	1442	1442	1442	0
311	20250115	155200	955438612	1442	1442	1442	1442	0
312	20250115	155100	955438612	1442	1442	1442	1442	0
313	20250115	155000	955438612	1442	1442	1442	1442	0
314	20250115	154900	955438612	1442	1442	1442	1442	0
315	20250115	154800	955438612	1442	1442	1442	1442	0
316	20250115	154700	955438612	1442	1442	1442	1442	0
317	20250115	154600	955438612	1442	1442	1442	1442	0
318	20250115	154500	955438612	1442	1442	1442	1442	0
319	20250115	154400	955438612	1442	1442	1442	1442	0
320	20250115	154300	955438612	1442	1442	1442	1442	0
321	20250115	154200	955438612	1442	1442	1442	1442	0
322	20250115	154100	955438612	1442	1442	1442	1442	0
323	20250115	154000	955438612	1442	1442	1442	1442	0
324	20250115	153900	955438612	1442	1442	1442	1442	0
325	20250115	153800	955438612	1442	1442	1442	1442	0
326	20250115	153700	955438612	1442	1442	1442	1442	0
327	20250115	153600	955438612	1442	1442	1442	1442	0
328	20250115	153500	955438612	1442	1442	1442	1442	0
329	20250115	153400	955438612	1442	1442	1442	1442	0
330	20250115	153300	955438612	1442	1442	1442	1442	0
331	20250115	153200	955438612	1442	1442	1442	1442	0
332	20250115	153100	955438612	1442	1442	1442	1442	15113
333	20250115	153000	955438612	1442	1442	1442	1442	15113
334	20250115	152900	933645666	1435	1435	1435	1435	0
335	20250115	152800	933645666	1435	1435	1435	1435	0
336	20250115	152700	933645666	1435	1435	1435	1435	0
337	20250115	152600	933645666	1435	1435	1435	1435	0
338	20250115	152500	933645666	1435	1435	1435	1435	0
339	20250115	152400	933645666	1435	1435	1435	1435	0
340	20250115	152300	933645666	1435	1435	1435	1435	0
341	20250115	152200	933645666	1435	1435	1435	1435	0
342	20250115	152100	933645666	1435	1435	1435	1435	0
343	20250115	152000	933645666	1435	1435	1435	1435	0
344	20250115	151900	933645666	1435	1430	1435	1430	3161
345	20250115	151800	929120780	1430	1428	1430	1428	302
346	20250115	151700	928689095	1430	1430	1430	1430	3228
347	20250115	151600	924073055	1430	1428	1430	1427	3210
348	20250115	151500	919489762	1429	1429	1429	1429	286
349	20250115	151400	919081068	1431	1431	1431	1428	1253
350	20250115	151300	917289613	1428	1431	1431	1428	507
351	20250115	151200	916565608	1434	1428	1434	1428	449
352	20250115	151100	915921874	1434	1434	1435	1431	2938
353	20250115	151000	911711441	1434	1435	1435	1433	3961
354	20250115	150900	906030791	1435	1429	1435	1429	5443
355	20250115	150800	898246714	1428	1425	1428	1425	1300
356	20250115	150700	896390434	1425	1425	1425	1425	51
357	20250115	150600	896317759	1425	1426	1426	1425	2615
358	20250115	150500	892590504	1426	1428	1428	1426	677
359	20250115	150400	891624348	1426	1426	1429	1426	1102
360	20250115	150300	890051390	1429	1425	1429	1425	812
361	20250115	150200	888893262	1430	1426	1430	1426	6355
362	20250115	150100	879817841	1426	1429	1429	1425	1763
363	20250115	150000	877301967	1429	1428	1429	1428	3862
364	20250115	145900	871786863	1430	1425	1430	1425	7755
365	20250115	145800	860709287	1429	1426	1429	1426	3263
366	20250115	145700	856050223	1427	1427	1427	1424	721
367	20250115	145600	855021416	1424	1420	1427	1420	9147
368	20250115	145500	842001289	1420	1420	1420	1417	55
369	20250115	145400	841923282	1420	1420	1420	1420	1513
370	20250115	145300	839774822	1419	1419	1419	1419	2634
371	20250115	145200	836037176	1419	1416	1419	1416	1666
372	20250115	145100	833678117	1414	1420	1420	1414	1331
373	20250115	145000	831792042	1413	1413	1413	1413	1
374	20250115	144900	831790629	1414	1420	1420	1414	120
375	20250115	144800	831620349	1420	1420	1420	1420	100
376	20250115	144700	831478349	1421	1421	1421	1421	213
377	20250115	144600	831175676	1421	1421	1421	1421	873
378	20250115	144500	829935143	1416	1414	1421	1414	1362
379	20250115	144400	828009176	1414	1416	1416	1414	2000
380	20250115	144300	825180547	1422	1414	1422	1414	1571
381	20250115	144200	822959133	1422	1420	1422	1420	1571
382	20250115	144100	820726987	1414	1414	1414	1414	0
383	20250115	144000	820726987	1414	1414	1414	1414	4025
384	20250115	143900	815035637	1419	1414	1419	1414	12826
385	20250115	143800	796863266	1414	1410	1415	1409	1053
386	20250115	143700	795379190	1410	1410	1410	1410	3202
387	20250115	143600	790864370	1410	1410	1410	1410	1920
388	20250115	143500	788157170	1410	1410	1410	1410	1162
389	20250115	143400	786518750	1410	1414	1416	1410	720
390	20250115	143300	785503394	1416	1416	1416	1416	1924
391	20250115	143200	782779010	1416	1418	1418	1416	438
392	20250115	143100	782158423	1419	1417	1419	1417	56
393	20250115	143000	782079021	1417	1417	1417	1417	2
394	20250115	142900	782076187	1417	1416	1417	1416	226
395	20250115	142800	781756045	1416	1416	1416	1416	763
396	20250115	142700	780675637	1413	1414	1414	1410	3001
397	20250115	142600	776436851	1413	1413	1413	1413	0
398	20250115	142500	776436851	1413	1413	1413	1413	0
399	20250115	142400	776436851	1413	1413	1413	1413	0
400	20250115	142300	776436851	1413	1414	1414	1413	7180
401	20250115	142200	766291011	1417	1417	1417	1417	0
402	20250115	142100	766291011	1417	1417	1417	1417	0
403	20250115	142000	766291011	1417	1417	1417	1417	1
404	20250115	141900	766289594	1410	1412	1412	1410	630
405	20250115	141800	765400293	1410	1410	1410	1410	500
406	20250115	141700	764695293	1409	1411	1411	1409	549
407	20250115	141600	763920754	1411	1410	1411	1410	1500
408	20250115	141500	761804754	1410	1412	1413	1410	1100
409	20250115	141400	760251652	1412	1412	1412	1412	100
410	20250115	141300	760110452	1412	1417	1417	1412	803
411	20250115	141200	758974701	1418	1418	1418	1418	4
412	20250115	141100	758969029	1418	1418	1418	1417	102
413	20250115	141000	758824493	1418	1419	1419	1418	837
414	20250115	140900	757636890	1419	1420	1420	1419	1079
415	20250115	140800	756104784	1420	1420	1420	1420	107
416	20250115	140700	755952844	1420	1421	1421	1420	2188
417	20250115	140600	752844298	1421	1424	1424	1421	2950
418	20250115	140500	748647246	1424	1424	1424	1424	1163
419	20250115	140400	746991134	1424	1423	1424	1423	112
420	20250115	140300	746831656	1423	1423	1423	1423	21
421	20250115	140200	746801773	1423	1425	1425	1423	400
422	20250115	140100	746232053	1425	1421	1425	1421	127
423	20250115	140000	746051126	1421	1421	1421	1421	10
424	20250115	135900	746036916	1421	1426	1426	1421	12
425	20250115	135800	746019854	1427	1425	1427	1422	380
426	20250115	135700	745479000	1427	1425	1427	1425	220
427	20250115	135600	745165080	1427	1423	1427	1423	1030
428	20250115	135500	743696641	1423	1423	1423	1423	130
429	20250115	135400	743511651	1422	1422	1422	1422	15
430	20250115	135300	743490321	1422	1422	1422	1420	4153
431	20250115	135200	737585807	1420	1420	1420	1420	390
432	20250115	135100	737032007	1421	1422	1422	1421	630
433	20250115	135000	736136769	1422	1421	1422	1421	233
434	20250115	134900	735805675	1421	1419	1421	1419	1634
435	20250115	134800	733485617	1420	1420	1420	1420	10
436	20250115	134700	733471417	1420	1408	1420	1407	10433
437	20250115	134600	718705342	1417	1417	1417	1417	10
438	20250115	134500	718691172	1418	1418	1418	1418	0
439	20250115	134400	718691172	1418	1418	1418	1418	0
440	20250115	134300	718691172	1418	1418	1418	1418	81
441	20250115	134200	718576314	1418	1418	1418	1408	3610
442	20250115	134100	713471391	1418	1418	1418	1418	0
443	20250115	134000	713471391	1418	1418	1418	1418	30
444	20250115	133900	713428851	1418	1418	1418	1418	1302
445	20250115	133800	711582615	1418	1418	1418	1418	1225
446	20250115	133700	709845565	1418	1415	1418	1415	2024
447	20250115	133600	706978952	1415	1415	1415	1415	220
448	20250115	133500	706667652	1415	1415	1415	1415	100
449	20250115	133400	706526152	1415	1415	1415	1415	2001
450	20250115	133300	703694737	1415	1414	1415	1414	1412
451	20250115	133200	701697277	1414	1414	1414	1414	50
452	20250115	133100	701626577	1414	1414	1414	1414	0
453	20250115	133000	701626577	1414	1414	1414	1414	100
454	20250115	132900	701485177	1414	1414	1415	1414	206
455	20250115	132800	701193888	1415	1415	1415	1415	111
456	20250115	132700	701036823	1415	1416	1416	1415	200
457	20250115	132600	700753723	1416	1416	1416	1416	54
458	20250115	132500	700677259	1416	1414	1416	1414	102
459	20250115	132400	700532927	1417	1417	1417	1417	719
460	20250115	132300	699514104	1417	1417	1417	1417	100
461	20250115	132200	699372404	1417	1417	1417	1417	509
462	20250115	132100	698651151	1417	1417	1418	1417	4616
463	20250115	132000	692110278	1410	1418	1418	1410	2435
464	20250115	131900	688664838	1416	1413	1420	1413	5814
465	20250115	131800	680428305	1415	1413	1415	1413	1956
466	20250115	131700	677661061	1413	1411	1413	1411	610
467	20250115	131600	676800196	1411	1411	1411	1411	5
468	20250115	131500	676793141	1412	1412	1412	1412	24
469	20250115	131400	676759253	1412	1412	1412	1412	0
470	20250115	131300	676759253	1412	1405	1412	1405	3263
471	20250115	131200	672156731	1411	1411	1411	1411	0
472	20250115	131100	672156731	1411	1411	1411	1411	0
473	20250115	131000	672156731	1411	1411	1411	1411	0
474	20250115	130900	672156731	1411	1411	1411	1411	10
475	20250115	130800	672142621	1403	1403	1403	1403	0
476	20250115	130700	672142621	1403	1403	1403	1403	0
477	20250115	130600	672142621	1403	1403	1403	1403	0
478	20250115	130500	672142621	1403	1403	1403	1403	0
479	20250115	130400	672142621	1403	1403	1403	1403	2129
480	20250115	130300	669155634	1404	1405	1405	1404	554
481	20250115	130200	668377327	1405	1405	1405	1405	0
482	20250115	130100	668377327	1405	1405	1405	1405	891
483	20250115	130000	667125472	1405	1405	1405	1405	2
484	20250115	125900	667122662	1405	1405	1405	1405	0
485	20250115	125800	667122662	1405	1411	1411	1405	2000
486	20250115	125700	664305436	1412	1412	1412	1412	4
487	20250115	125600	664299788	1412	1412	1412	1412	4
488	20250115	125500	664294140	1412	1411	1412	1411	631
489	20250115	125400	663403689	1411	1411	1411	1411	29
490	20250115	125300	663362770	1411	1411	1411	1411	600
491	20250115	125200	662516170	1409	1409	1409	1409	373
492	20250115	125100	661990613	1409	1409	1409	1409	627
493	20250115	125000	661107170	1409	1409	1409	1409	500
494	20250115	124900	660402670	1409	1409	1409	1409	77
495	20250115	124800	660294177	1411	1411	1411	1411	2
496	20250115	124700	660291355	1411	1411	1411	1411	50
497	20250115	124600	660220805	1411	1411	1411	1411	25
498	20250115	124500	660185530	1411	1410	1411	1409	606
499	20250115	124400	659331572	1409	1409	1409	1408	901
500	20250115	124300	658062065	1409	1409	1409	1409	321
501	20250115	124200	657609776	1409	1415	1415	1409	3522
502	20250115	124100	652644746	1415	1415	1415	1415	20
503	20250115	124000	652616446	1416	1416	1416	1416	8
504	20250115	123900	652605118	1416	1417	1417	1416	5
505	20250115	123800	652598034	1417	1417	1417	1417	15
506	20250115	123700	652576779	1417	1417	1417	1417	102
507	20250115	123600	652432245	1409	1417	1417	1409	5
508	20250115	123500	652425176	1418	1418	1418	1418	5
509	20250115	123400	652418086	1418	1419	1419	1418	644
510	20250115	123300	651504260	1419	1405	1419	1405	11188
511	20250115	123200	635672215	1413	1408	1413	1408	7661
512	20250115	123100	624859344	1408	1408	1408	1408	0
513	20250115	123000	624859344	1408	1408	1408	1408	1993
514	20250115	122900	622053200	1408	1403	1409	1402	9379
515	20250115	122800	608859541	1402	1402	1402	1402	0
516	20250115	122700	608859541	1402	1402	1402	1402	551
517	20250115	122600	608087039	1402	1402	1402	1402	397
518	20250115	122500	607530445	1402	1402	1402	1402	305
519	20250115	122400	607102835	1396	1396	1396	1396	0
520	20250115	122300	607102835	1396	1396	1396	1396	0
521	20250115	122200	607102835	1396	1396	1396	1396	55
522	20250115	122100	607026055	1402	1402	1402	1402	0
523	20250115	122000	607026055	1402	1402	1402	1402	57
524	20250115	121900	606946141	1402	1402	1402	1402	99
525	20250115	121800	606807343	1402	1396	1402	1396	11
526	20250115	121700	606791975	1396	1396	1396	1396	10
527	20250115	121600	606778015	1396	1396	1396	1396	158
528	20250115	121500	606557447	1402	1402	1402	1402	1799
529	20250115	121400	604035249	1402	1396	1402	1396	54
530	20250115	121300	603959841	1396	1396	1396	1396	0
531	20250115	121200	603959841	1396	1396	1396	1396	10000
532	20250115	121100	589999841	1396	1396	1396	1396	100
533	20250115	121000	589860241	1401	1401	1401	1401	0
534	20250115	120900	589860241	1401	1401	1401	1400	2852
535	20250115	120800	585864591	1401	1401	1401	1401	0
536	20250115	120700	585864591	1401	1401	1401	1401	0
537	20250115	120600	585864591	1401	1401	1401	1401	0
538	20250115	120500	585864591	1401	1401	1401	1401	99
539	20250115	120400	585725892	1401	1401	1401	1401	0
540	20250115	120300	585725892	1401	1401	1401	1401	0
541	20250115	120200	585725892	1401	1401	1401	1401	0
542	20250115	120100	585725892	1401	1400	1401	1396	1141
543	20250115	120000	584128298	1400	1400	1400	1400	1
544	20250115	115900	584126898	1400	1398	1400	1398	1051
545	20250115	115800	582655894	1396	1396	1396	1396	0
546	20250115	115700	582655894	1396	1395	1396	1395	413
547	20250115	115600	582079703	1395	1395	1397	1394	6418
548	20250115	115500	573131976	1397	1395	1397	1395	700
549	20250115	115400	572154676	1395	1397	1397	1395	600
550	20250115	115300	571317276	1395	1395	1395	1395	720
551	20250115	115200	570312876	1395	1395	1398	1395	200
552	20250115	115100	570033726	1397	1397	1397	1397	1
553	20250115	115000	570032329	1397	1398	1398	1397	205
554	20250115	114900	569745744	1395	1399	1399	1395	706
555	20250115	114800	568758850	1399	1399	1399	1399	0
556	20250115	114700	568758850	1399	1399	1399	1399	0
557	20250115	114600	568758850	1399	1398	1399	1398	1074
558	20250115	114500	567256330	1398	1398	1398	1398	5
559	20250115	114400	567249340	1398	1398	1398	1398	13
560	20250115	114300	567231166	1398	1395	1398	1395	24
561	20250115	114200	567197659	1394	1394	1394	1394	0
562	20250115	114100	567197659	1394	1394	1394	1394	0
563	20250115	114000	567197659	1394	1398	1398	1394	90
564	20250115	113900	567072139	1398	1398	1398	1398	102
565	20250115	113800	566929543	1393	1393	1393	1393	780
566	20250115	113700	565843003	1393	1394	1394	1391	429
567	20250115	113600	565245575	1398	1396	1398	1390	10267
568	20250115	113500	550967548	1395	1395	1395	1395	0
569	20250115	113400	550967548	1395	1397	1397	1395	3000
570	20250115	113300	546781174	1398	1398	1398	1398	0
571	20250115	113200	546781174	1398	1398	1398	1398	71
572	20250115	113100	546681916	1398	1398	1398	1398	272
573	20250115	113000	546301660	1397	1398	1398	1397	603
574	20250115	112900	545459041	1398	1399	1399	1398	204
575	20250115	112800	545173695	1397	1397	1397	1397	200
576	20250115	112700	544894295	1399	1397	1399	1397	979
577	20250115	112600	543526304	1400	1400	1400	1400	1000
578	20250115	112500	542126304	1400	1400	1400	1400	123
579	20250115	112400	541954104	1400	1400	1400	1400	200
580	20250115	112300	541674104	1400	1400	1400	1400	1
581	20250115	112200	541672704	1397	1397	1397	1397	8
582	20250115	112100	541661528	1397	1397	1397	1397	200
583	20250115	112000	541382128	1400	1400	1400	1400	0
584	20250115	111900	541382128	1400	1396	1400	1396	451
585	20250115	111800	540752368	1400	1400	1400	1400	6
586	20250115	111700	540743968	1400	1400	1400	1400	250
587	20250115	111600	540393968	1400	1400	1400	1400	0
588	20250115	111500	540393968	1400	1400	1400	1400	2
589	20250115	111400	540391168	1400	1401	1401	1400	4830
590	20250115	111300	533628292	1402	1402	1402	1402	0
591	20250115	111200	533628292	1402	1402	1402	1402	107
592	20250115	111100	533478278	1400	1402	1402	1400	3465
593	20250115	111000	528626188	1402	1403	1403	1402	2818
594	20250115	110900	524672585	1402	1400	1402	1400	3133
595	20250115	110800	520281949	1400	1400	1400	1400	1391
596	20250115	110700	518334549	1400	1398	1400	1398	6632
597	20250115	110600	509053149	1398	1398	1399	1396	1183
598	20250115	110500	507398779	1393	1393	1393	1393	0
599	20250115	110400	507398779	1393	1393	1393	1393	0
600	20250115	110300	507398779	1393	1393	1393	1393	1
601	20250115	110200	507397386	1393	1393	1393	1393	1000
602	20250115	110100	506004386	1393	1397	1397	1393	1475
603	20250115	110000	503944299	1397	1397	1397	1397	319
604	20250115	105900	503498656	1396	1394	1396	1394	1411
605	20250115	105800	501530384	1393	1392	1393	1392	2950
606	20250115	105700	497422484	1391	1391	1391	1391	50
607	20250115	105600	497352934	1392	1392	1392	1392	0
608	20250115	105500	497352934	1392	1392	1392	1392	68
609	20250115	105400	497258278	1391	1391	1391	1391	1000
610	20250115	105300	495867278	1391	1390	1391	1390	2000
611	20250115	105200	493086278	1390	1390	1390	1390	4000
612	20250115	105100	487526278	1390	1390	1390	1390	1000
613	20250115	105000	486136278	1390	1390	1390	1390	500
614	20250115	104900	485441278	1390	1391	1391	1390	5089
615	20250115	104800	478367567	1391	1391	1391	1391	10
616	20250115	104700	478353657	1394	1394	1394	1394	0
617	20250115	104600	478353657	1394	1394	1394	1394	0
618	20250115	104500	478353657	1394	1394	1394	1394	416
619	20250115	104400	477773753	1392	1392	1392	1392	0
620	20250115	104300	477773753	1392	1391	1392	1391	3807
621	20250115	104200	472478214	1391	1390	1391	1390	1100
622	20250115	104100	470948204	1391	1391	1391	1391	322
623	20250115	104000	470500302	1391	1391	1391	1391	0
624	20250115	103900	470500302	1391	1391	1391	1391	101
625	20250115	103800	470359811	1391	1390	1391	1388	1260
626	20250115	103700	468609795	1390	1390	1390	1390	0
627	20250115	103600	468609795	1390	1390	1390	1390	1583
628	20250115	103500	466409425	1391	1392	1392	1391	2419
629	20250115	103400	463043129	1392	1390	1392	1389	633
630	20250115	103300	462163360	1389	1389	1389	1387	2767
631	20250115	103200	458323239	1389	1390	1390	1381	28392
632	20250115	103100	419034145	1391	1391	1391	1391	430
633	20250115	103000	418436015	1390	1391	1391	1390	304
634	20250115	102900	418013254	1391	1395	1395	1391	1505
635	20250115	102800	415919795	1395	1395	1395	1395	10
636	20250115	102700	415905845	1395	1396	1396	1395	12
637	20250115	102600	415889094	1396	1396	1396	1396	100
638	20250115	102500	415749494	1396	1396	1396	1396	21
639	20250115	102400	415720178	1396	1396	1396	1396	7
640	20250115	102300	415710406	1389	1389	1389	1389	0
641	20250115	102200	415710406	1389	1397	1397	1388	6922
642	20250115	102100	406091977	1391	1391	1391	1391	101
643	20250115	102000	405951486	1397	1397	1397	1397	1
644	20250115	101900	405950089	1398	1398	1398	1398	299
645	20250115	101800	405532087	1398	1395	1398	1395	1056
646	20250115	101700	404057949	1396	1391	1396	1391	33
647	20250115	101600	404011996	1388	1396	1396	1388	180
648	20250115	101500	403760796	1398	1397	1398	1397	74
649	20250115	101400	403657384	1398	1396	1398	1396	88
650	20250115	101300	403534518	1398	1399	1399	1385	15082
651	20250115	101200	382608175	1390	1390	1390	1390	2003
652	20250115	101100	379824005	1390	1400	1400	1390	3261
653	20250115	101000	375277862	1400	1395	1400	1395	949
654	20250115	100900	373951710	1392	1393	1395	1392	5962
655	20250115	100800	365647084	1392	1392	1393	1392	4417
656	20250115	100700	359498610	1390	1391	1391	1390	1523
657	20250115	100600	357381373	1392	1392	1393	1392	293
658	20250115	100500	356973485	1392	1392	1392	1392	112
659	20250115	100400	356817581	1394	1394	1394	1390	1090
660	20250115	100300	355301448	1394	1394	1394	1394	36
661	20250115	100200	355251264	1394	1392	1394	1390	928
662	20250115	100100	353960378	1392	1393	1393	1390	1419
663	20250115	100000	351986260	1394	1395	1395	1394	2208
664	20250115	095900	348907757	1395	1395	1395	1394	338
665	20250115	095800	348436357	1396	1394	1396	1394	751
666	20250115	095700	347388466	1395	1395	1395	1395	1171
667	20250115	095600	345754921	1395	1395	1395	1395	20
668	20250115	095500	345727021	1395	1395	1396	1390	378
669	20250115	095400	345199734	1396	1395	1396	1395	52
670	20250115	095300	345127153	1395	1392	1395	1389	16998
671	20250115	095200	321500939	1392	1392	1392	1392	0
672	20250115	095100	321500939	1392	1393	1393	1392	3524
673	20250115	095000	316594988	1393	1395	1398	1393	3958
674	20250115	094900	311076148	1399	1399	1399	1399	0
675	20250115	094800	311076148	1399	1399	1399	1399	2
676	20250115	094700	311073350	1395	1396	1396	1395	2
677	20250115	094600	311070559	1396	1399	1399	1396	2050
678	20250115	094500	308208609	1400	1395	1400	1395	1650
679	20250115	094400	305900553	1395	1395	1395	1395	146
680	20250115	094300	305696883	1395	1395	1399	1395	1181
681	20250115	094200	304049316	1395	1395	1395	1395	1
682	20250115	094100	304047921	1395	1394	1395	1394	747
683	20250115	094000	303005917	1389	1395	1395	1389	28699
684	20250115	093900	263089215	1395	1395	1395	1395	391
685	20250115	093800	262543770	1395	1399	1399	1395	745
686	20250115	093700	261503911	1399	1395	1399	1395	429
687	20250115	093600	260905408	1395	1397	1397	1395	5000
688	20250115	093500	253928309	1397	1397	1397	1397	0
689	20250115	093400	253928309	1397	1397	1397	1397	531
690	20250115	093300	253186502	1397	1396	1397	1396	200
691	20250115	093200	252907202	1400	1399	1404	1395	1267
692	20250115	093100	251138642	1396	1399	1404	1396	355
693	20250115	093000	250642664	1396	1395	1405	1395	566
694	20250115	092900	249852970	1395	1394	1395	1393	2369
695	20250115	092800	246550133	1394	1394	1394	1393	816
696	20250115	092700	245413429	1394	1394	1394	1393	255
697	20250115	092600	245058159	1393	1394	1394	1392	7810
698	20250115	092500	234179875	1394	1395	1396	1393	7540
699	20250115	092400	223668238	1396	1400	1400	1396	1534
700	20250115	092300	221524039	1400	1406	1406	1400	160
701	20250115	092200	221300021	1400	1396	1400	1396	1812
702	20250115	092100	218764501	1396	1399	1399	1396	818
703	20250115	092000	217622264	1399	1398	1399	1395	1035
704	20250115	091900	216177683	1398	1400	1400	1398	3010
705	20250115	091800	211967420	1400	1407	1407	1400	432
706	20250115	091700	211362613	1399	1401	1401	1399	2948
707	20250115	091600	207235378	1401	1407	1407	1401	4267
708	20250115	091500	201254709	1407	1403	1407	1401	3661
709	20250115	091400	196118505	1401	1405	1405	1401	879
710	20250115	091300	194885184	1405	1405	1406	1405	1331
711	20250115	091200	193014786	1405	1403	1405	1403	6705
712	20250115	091100	183606988	1403	1400	1403	1400	496
713	20250115	091000	182912012	1400	1398	1400	1398	2045
714	20250115	090900	180049488	1398	1398	1398	1398	3024
715	20250115	090800	175821936	1398	1401	1403	1396	2978
716	20250115	090700	171662613	1394	1399	1399	1393	11349
717	20250115	090600	155824406	1399	1398	1402	1394	5625
718	20250115	090500	147961332	1398	1408	1408	1398	18408
719	20250115	090400	122187351	1408	1392	1409	1392	13249
720	20250115	090300	103644880	1398	1394	1398	1390	18781
721	20250115	090200	77468695	1394	1397	1397	1389	2987
722	20250115	090100	73306492	1398	1400	1403	1398	25450
723	20250115	090000	37699485	1400	1406	1409	1400	26850