KissMeData/323350/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211700	371965670	5770	5770	5770	5770	2539
3	20250114	211600	371965670	5770	5770	5770	5770	0
4	20250114	211500	371965670	5770	5770	5770	5770	0
5	20250114	211400	371965670	5770	5770	5770	5770	0
6	20250114	211300	371965670	5770	5770	5770	5770	0
7	20250114	211200	371965670	5770	5770	5770	5770	0
8	20250114	211100	371965670	5770	5770	5770	5770	0
9	20250114	211000	371965670	5770	5770	5770	5770	0
10	20250114	210900	371965670	5770	5770	5770	5770	0
11	20250114	210800	371965670	5770	5770	5770	5770	0
12	20250114	210700	371965670	5770	5770	5770	5770	0
13	20250114	210600	371965670	5770	5770	5770	5770	0
14	20250114	210500	371965670	5770	5770	5770	5770	0
15	20250114	210400	371965670	5770	5770	5770	5770	0
16	20250114	210300	371965670	5770	5770	5770	5770	0
17	20250114	210200	371965670	5770	5770	5770	5770	0
18	20250114	210100	371965670	5770	5770	5770	5770	0
19	20250114	210000	371965670	5770	5770	5770	5770	0
20	20250114	205900	371965670	5770	5770	5770	5770	0
21	20250114	205800	371965670	5770	5770	5770	5770	0
22	20250114	205700	371965670	5770	5770	5770	5770	0
23	20250114	205600	371965670	5770	5770	5770	5770	0
24	20250114	205500	371965670	5770	5770	5770	5770	0
25	20250114	205400	371965670	5770	5770	5770	5770	0
26	20250114	205300	371965670	5770	5770	5770	5770	0
27	20250114	205200	371965670	5770	5770	5770	5770	0
28	20250114	205100	371965670	5770	5770	5770	5770	0
29	20250114	205000	371965670	5770	5770	5770	5770	0
30	20250114	204900	371965670	5770	5770	5770	5770	0
31	20250114	204800	371965670	5770	5770	5770	5770	0
32	20250114	204700	371965670	5770	5770	5770	5770	2539
33	20250114	204600	371965670	5770	5770	5770	5770	0
34	20250114	204500	371965670	5770	5770	5770	5770	0
35	20250114	204400	371965670	5770	5770	5770	5770	0
36	20250114	204300	371965670	5770	5770	5770	5770	0
37	20250114	204200	371965670	5770	5770	5770	5770	0
38	20250114	204100	371965670	5770	5770	5770	5770	0
39	20250114	204000	371965670	5770	5770	5770	5770	0
40	20250114	203900	371965670	5770	5770	5770	5770	0
41	20250114	203800	371965670	5770	5770	5770	5770	0
42	20250114	203700	371965670	5770	5770	5770	5770	0
43	20250114	203600	371965670	5770	5770	5770	5770	0
44	20250114	203500	371965670	5770	5770	5770	5770	0
45	20250114	203400	371965670	5770	5770	5770	5770	0
46	20250114	203300	371965670	5770	5770	5770	5770	0
47	20250114	203200	371965670	5770	5770	5770	5770	0
48	20250114	203100	371965670	5770	5770	5770	5770	0
49	20250114	203000	371965670	5770	5770	5770	5770	0
50	20250114	202900	371965670	5770	5770	5770	5770	0
51	20250114	202800	371965670	5770	5770	5770	5770	0
52	20250114	202700	371965670	5770	5770	5770	5770	0
53	20250114	202600	371965670	5770	5770	5770	5770	0
54	20250114	202500	371965670	5770	5770	5770	5770	0
55	20250114	202400	371965670	5770	5770	5770	5770	0
56	20250114	202300	371965670	5770	5770	5770	5770	0
57	20250114	202200	371965670	5770	5770	5770	5770	0
58	20250114	202100	371965670	5770	5770	5770	5770	0
59	20250114	202000	371965670	5770	5770	5770	5770	0
60	20250114	201900	371965670	5770	5770	5770	5770	0
61	20250114	201800	371965670	5770	5770	5770	5770	0
62	20250114	201700	371965670	5770	5770	5770	5770	2539
63	20250114	201600	371965670	5770	5770	5770	5770	0
64	20250114	201500	371965670	5770	5770	5770	5770	0
65	20250114	201400	371965670	5770	5770	5770	5770	0
66	20250114	201300	371965670	5770	5770	5770	5770	0
67	20250114	201200	371965670	5770	5770	5770	5770	0
68	20250114	201100	371965670	5770	5770	5770	5770	0
69	20250114	201000	371965670	5770	5770	5770	5770	0
70	20250114	200900	371965670	5770	5770	5770	5770	0
71	20250114	200800	371965670	5770	5770	5770	5770	0
72	20250114	200700	371965670	5770	5770	5770	5770	0
73	20250114	200600	371965670	5770	5770	5770	5770	0
74	20250114	200500	371965670	5770	5770	5770	5770	0
75	20250114	200400	371965670	5770	5770	5770	5770	0
76	20250114	200300	371965670	5770	5770	5770	5770	0
77	20250114	200200	371965670	5770	5770	5770	5770	0
78	20250114	200100	371965670	5770	5770	5770	5770	0
79	20250114	200000	371965670	5770	5770	5770	5770	0
80	20250114	195900	371965670	5770	5770	5770	5770	0
81	20250114	195800	371965670	5770	5770	5770	5770	0
82	20250114	195700	371965670	5770	5770	5770	5770	0
83	20250114	195600	371965670	5770	5770	5770	5770	0
84	20250114	195500	371965670	5770	5770	5770	5770	0
85	20250114	195400	371965670	5770	5770	5770	5770	0
86	20250114	195300	371965670	5770	5770	5770	5770	0
87	20250114	195200	371965670	5770	5770	5770	5770	0
88	20250114	195100	371965670	5770	5770	5770	5770	0
89	20250114	195000	371965670	5770	5770	5770	5770	0
90	20250114	194900	371965670	5770	5770	5770	5770	0
91	20250114	194800	371965670	5770	5770	5770	5770	0
92	20250114	194700	371965670	5770	5770	5770	5770	2539
93	20250114	194600	371965670	5770	5770	5770	5770	0
94	20250114	194500	371965670	5770	5770	5770	5770	0
95	20250114	194400	371965670	5770	5770	5770	5770	0
96	20250114	194300	371965670	5770	5770	5770	5770	0
97	20250114	194200	371965670	5770	5770	5770	5770	0
98	20250114	194100	371965670	5770	5770	5770	5770	0
99	20250114	194000	371965670	5770	5770	5770	5770	0
100	20250114	193900	371965670	5770	5770	5770	5770	0
101	20250114	193800	371965670	5770	5770	5770	5770	0
102	20250114	193700	371965670	5770	5770	5770	5770	0
103	20250114	193600	371965670	5770	5770	5770	5770	0
104	20250114	193500	371965670	5770	5770	5770	5770	0
105	20250114	193400	371965670	5770	5770	5770	5770	0
106	20250114	193300	371965670	5770	5770	5770	5770	0
107	20250114	193200	371965670	5770	5770	5770	5770	0
108	20250114	193100	371965670	5770	5770	5770	5770	0
109	20250114	193000	371965670	5770	5770	5770	5770	0
110	20250114	192900	371965670	5770	5770	5770	5770	0
111	20250114	192800	371965670	5770	5770	5770	5770	0
112	20250114	192700	371965670	5770	5770	5770	5770	0
113	20250114	192600	371965670	5770	5770	5770	5770	0
114	20250114	192500	371965670	5770	5770	5770	5770	0
115	20250114	192400	371965670	5770	5770	5770	5770	0
116	20250114	192300	371965670	5770	5770	5770	5770	0
117	20250114	192200	371965670	5770	5770	5770	5770	0
118	20250114	192100	371965670	5770	5770	5770	5770	0
119	20250114	192000	371965670	5770	5770	5770	5770	0
120	20250114	191900	371965670	5770	5770	5770	5770	0
121	20250114	191800	371965670	5770	5770	5770	5770	0
122	20250114	191700	371965670	5770	5770	5770	5770	2539
123	20250114	191600	371965670	5770	5770	5770	5770	0
124	20250114	191500	371965670	5770	5770	5770	5770	0
125	20250114	191400	371965670	5770	5770	5770	5770	0
126	20250114	191300	371965670	5770	5770	5770	5770	0
127	20250114	191200	371965670	5770	5770	5770	5770	0
128	20250114	191100	371965670	5770	5770	5770	5770	0
129	20250114	191000	371965670	5770	5770	5770	5770	0
130	20250114	190900	371965670	5770	5770	5770	5770	0
131	20250114	190800	371965670	5770	5770	5770	5770	0
132	20250114	190700	371965670	5770	5770	5770	5770	0
133	20250114	190600	371965670	5770	5770	5770	5770	0
134	20250114	190500	371965670	5770	5770	5770	5770	0
135	20250114	190400	371965670	5770	5770	5770	5770	0
136	20250114	190300	371965670	5770	5770	5770	5770	0
137	20250114	190200	371965670	5770	5770	5770	5770	0
138	20250114	190100	371965670	5770	5770	5770	5770	0
139	20250114	190000	371965670	5770	5770	5770	5770	0
140	20250114	185900	371965670	5770	5770	5770	5770	0
141	20250114	185800	371965670	5770	5770	5770	5770	0
142	20250114	185700	371965670	5770	5770	5770	5770	0
143	20250114	185600	371965670	5770	5770	5770	5770	0
144	20250114	185500	371965670	5770	5770	5770	5770	0
145	20250114	185400	371965670	5770	5770	5770	5770	0
146	20250114	185300	371965670	5770	5770	5770	5770	0
147	20250114	185200	371965670	5770	5770	5770	5770	0
148	20250114	185100	371965670	5770	5770	5770	5770	0
149	20250114	185000	371965670	5770	5770	5770	5770	0
150	20250114	184900	371965670	5770	5770	5770	5770	0
151	20250114	184800	371965670	5770	5770	5770	5770	0
152	20250114	184700	371965670	5770	5770	5770	5770	2539
153	20250114	184600	371965670	5770	5770	5770	5770	0
154	20250114	184500	371965670	5770	5770	5770	5770	0
155	20250114	184400	371965670	5770	5770	5770	5770	0
156	20250114	184300	371965670	5770	5770	5770	5770	0
157	20250114	184200	371965670	5770	5770	5770	5770	0
158	20250114	184100	371965670	5770	5770	5770	5770	0
159	20250114	184000	371965670	5770	5770	5770	5770	0
160	20250114	183900	371965670	5770	5770	5770	5770	0
161	20250114	183800	371965670	5770	5770	5770	5770	0
162	20250114	183700	371965670	5770	5770	5770	5770	0
163	20250114	183600	371965670	5770	5770	5770	5770	0
164	20250114	183500	371965670	5770	5770	5770	5770	0
165	20250114	183400	371965670	5770	5770	5770	5770	0
166	20250114	183300	371965670	5770	5770	5770	5770	0
167	20250114	183200	371965670	5770	5770	5770	5770	0
168	20250114	183100	371965670	5770	5770	5770	5770	0
169	20250114	183000	371965670	5770	5770	5770	5770	0
170	20250114	182900	371965670	5770	5770	5770	5770	0
171	20250114	182800	371965670	5770	5770	5770	5770	0
172	20250114	182700	371965670	5770	5770	5770	5770	0
173	20250114	182600	371965670	5770	5770	5770	5770	0
174	20250114	182500	371965670	5770	5770	5770	5770	0
175	20250114	182400	371965670	5770	5770	5770	5770	0
176	20250114	182300	371965670	5770	5770	5770	5770	0
177	20250114	182200	371965670	5770	5770	5770	5770	0
178	20250114	182100	371965670	5770	5770	5770	5770	0
179	20250114	182000	371965670	5770	5770	5770	5770	0
180	20250114	181900	371965670	5770	5770	5770	5770	0
181	20250114	181800	371965670	5770	5770	5770	5770	0
182	20250114	181700	371965670	5770	5770	5770	5770	2539
183	20250114	181600	371965670	5770	5770	5770	5770	0
184	20250114	181500	371965670	5770	5770	5770	5770	0
185	20250114	181400	371965670	5770	5770	5770	5770	0
186	20250114	181300	371965670	5770	5770	5770	5770	0
187	20250114	181200	371965670	5770	5770	5770	5770	0
188	20250114	181100	371965670	5770	5770	5770	5770	0
189	20250114	181000	371965670	5770	5770	5770	5770	0
190	20250114	180900	371965670	5770	5770	5770	5770	0
191	20250114	180800	371965670	5770	5770	5770	5770	0
192	20250114	180700	371965670	5770	5770	5770	5770	0
193	20250114	180600	371965670	5770	5770	5770	5770	0
194	20250114	180500	371965670	5770	5770	5770	5770	0
195	20250114	180400	371965670	5770	5770	5770	5770	0
196	20250114	180300	371965670	5770	5770	5770	5770	0
197	20250114	180200	371965670	5770	5770	5770	5770	0
198	20250114	180100	371965670	5770	5770	5770	5770	0
199	20250114	180000	371965670	5770	5770	5770	5770	0
200	20250114	175900	371965670	5770	5770	5770	5770	0
201	20250114	175800	371965670	5770	5770	5770	5770	0
202	20250114	175700	371965670	5770	5770	5770	5770	0
203	20250114	175600	371965670	5770	5770	5770	5770	0
204	20250114	175500	371965670	5770	5770	5770	5770	0
205	20250114	175400	371965670	5770	5770	5770	5770	0
206	20250114	175300	371965670	5770	5770	5770	5770	0
207	20250114	175200	371965670	5770	5770	5770	5770	0
208	20250114	175100	371965670	5770	5770	5770	5770	0
209	20250114	175000	371965670	5770	5770	5770	5770	0
210	20250114	174900	371965670	5770	5770	5770	5770	0
211	20250114	174800	371965670	5770	5770	5770	5770	0
212	20250114	174700	371965670	5770	5770	5770	5770	2539
213	20250114	174600	371965670	5770	5770	5770	5770	0
214	20250114	174500	371965670	5770	5770	5770	5770	0
215	20250114	174400	371965670	5770	5770	5770	5770	0
216	20250114	174300	371965670	5770	5770	5770	5770	0
217	20250114	174200	371965670	5770	5770	5770	5770	0
218	20250114	174100	371965670	5770	5770	5770	5770	0
219	20250114	174000	371965670	5770	5770	5770	5770	0
220	20250114	173900	371965670	5770	5770	5770	5770	0
221	20250114	173800	371965670	5770	5770	5770	5770	0
222	20250114	173700	371965670	5770	5770	5770	5770	0
223	20250114	173600	371965670	5770	5770	5770	5770	0
224	20250114	173500	371965670	5770	5770	5770	5770	0
225	20250114	173400	371965670	5770	5770	5770	5770	0
226	20250114	173300	371965670	5770	5770	5770	5770	0
227	20250114	173200	371965670	5770	5770	5770	5770	0
228	20250114	173100	371965670	5770	5770	5770	5770	0
229	20250114	173000	371965670	5770	5770	5770	5770	0
230	20250114	172900	371965670	5770	5770	5770	5770	0
231	20250114	172800	371965670	5770	5770	5770	5770	0
232	20250114	172700	371965670	5770	5770	5770	5770	0
233	20250114	172600	371965670	5770	5770	5770	5770	0
234	20250114	172500	371965670	5770	5770	5770	5770	0
235	20250114	172400	371965670	5770	5770	5770	5770	0
236	20250114	172300	371965670	5770	5770	5770	5770	0
237	20250114	172200	371965670	5770	5770	5770	5770	0
238	20250114	172100	371965670	5770	5770	5770	5770	0
239	20250114	172000	371965670	5770	5770	5770	5770	0
240	20250114	171900	371965670	5770	5770	5770	5770	0
241	20250114	171800	371965670	5770	5770	5770	5770	0
242	20250114	171700	371965670	5770	5770	5770	5770	2539
243	20250114	171600	371965670	5770	5770	5770	5770	0
244	20250114	171500	371965670	5770	5770	5770	5770	0
245	20250114	171400	371965670	5770	5770	5770	5770	0
246	20250114	171300	371965670	5770	5770	5770	5770	0
247	20250114	171200	371965670	5770	5770	5770	5770	0
248	20250114	171100	371965670	5770	5770	5770	5770	0
249	20250114	171000	371965670	5770	5770	5770	5770	0
250	20250114	170900	371965670	5770	5770	5770	5770	0
251	20250114	170800	371965670	5770	5770	5770	5770	0
252	20250114	170700	371965670	5770	5770	5770	5770	0
253	20250114	170600	371965670	5770	5770	5770	5770	0
254	20250114	170500	371965670	5770	5770	5770	5770	0
255	20250114	170400	371965670	5770	5770	5770	5770	0
256	20250114	170300	371965670	5770	5770	5770	5770	0
257	20250114	170200	371965670	5770	5770	5770	5770	0
258	20250114	170100	371965670	5770	5770	5770	5770	0
259	20250114	170000	371965670	5770	5770	5770	5770	0
260	20250114	165900	371965670	5770	5770	5770	5770	0
261	20250114	165800	371965670	5770	5770	5770	5770	0
262	20250114	165700	371965670	5770	5770	5770	5770	0
263	20250114	165600	371965670	5770	5770	5770	5770	0
264	20250114	165500	371965670	5770	5770	5770	5770	0
265	20250114	165400	371965670	5770	5770	5770	5770	0
266	20250114	165300	371965670	5770	5770	5770	5770	0
267	20250114	165200	371965670	5770	5770	5770	5770	0
268	20250114	165100	371965670	5770	5770	5770	5770	0
269	20250114	165000	371965670	5770	5770	5770	5770	0
270	20250114	164900	371965670	5770	5770	5770	5770	0
271	20250114	164800	371965670	5770	5770	5770	5770	0
272	20250114	164700	371965670	5770	5770	5770	5770	2539
273	20250114	164600	371965670	5770	5770	5770	5770	0
274	20250114	164500	371965670	5770	5770	5770	5770	0
275	20250114	164400	371965670	5770	5770	5770	5770	0
276	20250114	164300	371965670	5770	5770	5770	5770	0
277	20250114	164200	371965670	5770	5770	5770	5770	0
278	20250114	164100	371965670	5770	5770	5770	5770	0
279	20250114	164000	371965670	5770	5770	5770	5770	0
280	20250114	163900	371965670	5770	5770	5770	5770	0
281	20250114	163800	371965670	5770	5770	5770	5770	0
282	20250114	163700	371965670	5770	5770	5770	5770	0
283	20250114	163600	371965670	5770	5770	5770	5770	0
284	20250114	163500	371965670	5770	5770	5770	5770	0
285	20250114	163400	371965670	5770	5770	5770	5770	0
286	20250114	163300	371965670	5770	5770	5770	5770	0
287	20250114	163200	371965670	5770	5770	5770	5770	0
288	20250114	163100	371965670	5770	5770	5770	5770	0
289	20250114	163000	371965670	5770	5770	5770	5770	0
290	20250114	162900	371965670	5770	5770	5770	5770	0
291	20250114	162800	371965670	5770	5770	5770	5770	0
292	20250114	162700	371965670	5770	5770	5770	5770	0
293	20250114	162600	371965670	5770	5770	5770	5770	0
294	20250114	162500	371965670	5770	5770	5770	5770	0
295	20250114	162400	371965670	5770	5770	5770	5770	0
296	20250114	162300	371965670	5770	5770	5770	5770	0
297	20250114	162200	371965670	5770	5770	5770	5770	0
298	20250114	162100	371965670	5770	5770	5770	5770	0
299	20250114	162000	371965670	5770	5770	5770	5770	0
300	20250114	161900	371965670	5770	5770	5770	5770	0
301	20250114	161800	371965670	5770	5770	5770	5770	0
302	20250114	161700	371965670	5770	5770	5770	5770	2539
303	20250114	161600	371965670	5770	5770	5770	5770	0
304	20250114	161500	371965670	5770	5770	5770	5770	0
305	20250114	161400	371965670	5770	5770	5770	5770	0
306	20250114	161300	371965670	5770	5770	5770	5770	0
307	20250114	161200	371965670	5770	5770	5770	5770	0
308	20250114	161100	371965670	5770	5770	5770	5770	0
309	20250114	161000	371965670	5770	5770	5770	5770	0
310	20250114	160900	371965670	5770	5770	5770	5770	0
311	20250114	160800	371965670	5770	5770	5770	5770	0
312	20250114	160700	371965670	5770	5770	5770	5770	0
313	20250114	160600	371965670	5770	5770	5770	5770	0
314	20250114	160500	371965670	5770	5770	5770	5770	0
315	20250114	160400	371965670	5770	5770	5770	5770	0
316	20250114	160300	371965670	5770	5770	5770	5770	0
317	20250114	160200	371965670	5770	5770	5770	5770	0
318	20250114	160100	371965670	5770	5770	5770	5770	0
319	20250114	160000	371965670	5770	5770	5770	5770	0
320	20250114	155900	371965670	5770	5770	5770	5770	0
321	20250114	155800	371965670	5770	5770	5770	5770	0
322	20250114	155700	371965670	5770	5770	5770	5770	0
323	20250114	155600	371965670	5770	5770	5770	5770	0
324	20250114	155500	371965670	5770	5770	5770	5770	0
325	20250114	155400	371965670	5770	5770	5770	5770	0
326	20250114	155300	371965670	5770	5770	5770	5770	0
327	20250114	155200	371965670	5770	5770	5770	5770	0
328	20250114	155100	371965670	5770	5770	5770	5770	0
329	20250114	155000	371965670	5770	5770	5770	5770	0
330	20250114	154900	371965670	5770	5770	5770	5770	0
331	20250114	154800	371965670	5770	5770	5770	5770	0
332	20250114	154700	371965670	5770	5770	5770	5770	2539
333	20250114	154600	371965670	5770	5770	5770	5770	0
334	20250114	154500	371965670	5770	5770	5770	5770	0
335	20250114	154400	371965670	5770	5770	5770	5770	0
336	20250114	154300	371965670	5770	5770	5770	5770	0
337	20250114	154200	371965670	5770	5770	5770	5770	0
338	20250114	154100	371965670	5770	5770	5770	5770	0
339	20250114	154000	371965670	5770	5770	5770	5770	0
340	20250114	153900	371965670	5770	5770	5770	5770	0
341	20250114	153800	371965670	5770	5770	5770	5770	0
342	20250114	153700	371965670	5770	5770	5770	5770	0
343	20250114	153600	371965670	5770	5770	5770	5770	0
344	20250114	153500	371965670	5770	5770	5770	5770	0
345	20250114	153400	371965670	5770	5770	5770	5770	0
346	20250114	153300	371965670	5770	5770	5770	5770	0
347	20250114	153200	371965670	5770	5770	5770	5770	0
348	20250114	153100	371965670	5770	5770	5770	5770	0
349	20250114	153000	371965670	5770	5770	5770	5770	2539
350	20250114	152900	357315640	5750	5750	5750	5750	0
351	20250114	152800	357315640	5750	5750	5750	5750	0
352	20250114	152700	357315640	5750	5750	5750	5750	0
353	20250114	152600	357315640	5750	5750	5750	5750	0
354	20250114	152500	357315640	5750	5750	5750	5750	0
355	20250114	152400	357315640	5750	5750	5750	5750	0
356	20250114	152300	357315640	5750	5750	5750	5750	0
357	20250114	152200	357315640	5750	5750	5750	5750	0
358	20250114	152100	357315640	5750	5750	5750	5750	0
359	20250114	152000	357315640	5750	5750	5750	5750	0
360	20250114	151900	357315640	5750	5740	5750	5740	76
361	20250114	151800	356879240	5750	5740	5750	5740	26
362	20250114	151700	356729970	5750	5750	5750	5750	0
363	20250114	151600	356729970	5750	5740	5750	5740	301
364	20250114	151500	355002220	5740	5740	5740	5740	101
365	20250114	151400	354422480	5710	5710	5710	5710	0
366	20250114	151300	354422480	5710	5710	5710	5710	16
367	20250114	151200	354331120	5710	5710	5710	5710	1
368	20250114	151100	354325410	5750	5750	5750	5750	0
369	20250114	151000	354325410	5750	5750	5750	5750	10
370	20250114	150900	354267910	5710	5710	5710	5710	290
371	20250114	150800	352612010	5750	5750	5750	5750	0
372	20250114	150700	352612010	5750	5750	5750	5750	1
373	20250114	150600	352606260	5750	5750	5750	5750	0
374	20250114	150500	352606260	5750	5740	5750	5740	6
375	20250114	150400	352571770	5680	5680	5680	5680	0
376	20250114	150300	352571770	5680	5680	5680	5680	0
377	20250114	150200	352571770	5680	5680	5680	5680	1
378	20250114	150100	352566090	5750	5700	5750	5700	200
379	20250114	150000	351422480	5700	5700	5700	5700	0
380	20250114	145900	351422480	5700	5690	5700	5690	3
381	20250114	145800	351405400	5700	5660	5700	5660	60
382	20250114	145700	351065730	5660	5650	5660	5620	112
383	20250114	145600	350434040	5680	5680	5680	5680	0
384	20250114	145500	350434040	5680	5670	5680	5670	2
385	20250114	145400	350422690	5670	5680	5680	5670	2
386	20250114	145300	350411340	5630	5680	5680	5630	100
387	20250114	145200	349847990	5700	5700	5700	5700	0
388	20250114	145100	349847990	5700	5700	5700	5700	0
389	20250114	145000	349847990	5700	5700	5700	5700	1
390	20250114	144900	349842290	5700	5700	5700	5700	1
391	20250114	144800	349836590	5660	5660	5660	5660	5
392	20250114	144700	349808290	5700	5690	5700	5690	21
393	20250114	144600	349688790	5700	5690	5700	5690	2
394	20250114	144500	349677400	5700	5660	5700	5660	52
395	20250114	144400	349383040	5660	5660	5660	5630	536
396	20250114	144300	346364280	5660	5660	5670	5660	82
397	20250114	144200	345900150	5660	5660	5660	5660	10
398	20250114	144100	345843550	5670	5680	5680	5670	6
399	20250114	144000	345809520	5640	5640	5640	5640	0
400	20250114	143900	345809520	5640	5650	5650	5640	317
401	20250114	143800	344020600	5700	5700	5700	5700	0
402	20250114	143700	344020600	5700	5700	5700	5700	0
403	20250114	143600	344020600	5700	5700	5700	5700	0
404	20250114	143500	344020600	5700	5650	5700	5650	38
405	20250114	143400	343805850	5630	5680	5680	5630	1170
406	20250114	143300	337206460	5740	5740	5740	5740	0
407	20250114	143200	337206460	5740	5740	5740	5740	0
408	20250114	143100	337206460	5740	5740	5740	5740	10
409	20250114	143000	337149060	5740	5740	5740	5740	0
410	20250114	142900	337149060	5740	5740	5740	5740	0
411	20250114	142800	337149060	5740	5730	5740	5730	100
412	20250114	142700	336575750	5730	5710	5730	5710	50
413	20250114	142600	336289820	5670	5680	5680	5670	10
414	20250114	142500	336233110	5720	5720	5720	5720	0
415	20250114	142400	336233110	5720	5720	5720	5720	50
416	20250114	142300	335947110	5720	5690	5720	5680	20
417	20250114	142200	335833190	5750	5750	5750	5750	0
418	20250114	142100	335833190	5750	5750	5750	5750	0
419	20250114	142000	335833190	5750	5750	5750	5750	0
420	20250114	141900	335833190	5750	5750	5750	5750	0
421	20250114	141800	335833190	5750	5750	5750	5750	0
422	20250114	141700	335833190	5750	5750	5750	5750	0
423	20250114	141600	335833190	5750	5750	5750	5750	0
424	20250114	141500	335833190	5750	5730	5750	5730	30
425	20250114	141400	335660970	5650	5690	5690	5650	141
426	20250114	141300	334861700	5690	5690	5690	5690	0
427	20250114	141200	334861700	5690	5700	5700	5690	517
428	20250114	141100	331918480	5740	5740	5740	5740	0
429	20250114	141000	331918480	5740	5700	5740	5700	304
430	20250114	140900	330185520	5740	5740	5740	5740	0
431	20250114	140800	330185520	5740	5740	5740	5740	0
432	20250114	140700	330185520	5740	5740	5740	5740	0
433	20250114	140600	330185520	5740	5740	5740	5740	3
434	20250114	140500	330168300	5740	5740	5740	5740	0
435	20250114	140400	330168300	5740	5730	5740	5730	2
436	20250114	140300	330156830	5690	5720	5720	5690	507
437	20250114	140200	327257000	5720	5720	5720	5720	0
438	20250114	140100	327257000	5720	5720	5720	5720	0
439	20250114	140000	327257000	5720	5720	5720	5720	0
440	20250114	135900	327257000	5720	5720	5720	5720	0
441	20250114	135800	327257000	5720	5720	5720	5720	0
442	20250114	135700	327257000	5720	5720	5720	5720	0
443	20250114	135600	327257000	5720	5720	5720	5720	11
444	20250114	135500	327194080	5720	5720	5720	5720	3
445	20250114	135400	327176920	5670	5720	5720	5670	674
446	20250114	135300	323354640	5720	5720	5720	5720	38
447	20250114	135200	323137280	5720	5720	5720	5720	0
448	20250114	135100	323137280	5720	5720	5720	5720	2
449	20250114	135000	323125840	5720	5720	5720	5720	0
450	20250114	134900	323125840	5720	5720	5720	5720	5
451	20250114	134800	323097240	5720	5720	5720	5720	0
452	20250114	134700	323097240	5720	5720	5720	5720	0
453	20250114	134600	323097240	5720	5720	5720	5720	0
454	20250114	134500	323097240	5720	5720	5720	5720	1
455	20250114	134400	323091520	5710	5700	5710	5700	100
456	20250114	134300	322520680	5710	5710	5710	5710	3
457	20250114	134200	322503550	5670	5670	5670	5670	0
458	20250114	134100	322503550	5670	5680	5680	5670	21
459	20250114	134000	322384380	5720	5740	5740	5670	160
460	20250114	133900	321474590	5740	5740	5740	5740	0
461	20250114	133800	321474590	5740	5700	5740	5700	583
462	20250114	133700	318151410	5700	5700	5700	5700	700
463	20250114	133600	314161410	5700	5700	5700	5700	10
464	20250114	133500	314104410	5700	5700	5700	5700	0
465	20250114	133400	314104410	5700	5700	5700	5700	0
466	20250114	133300	314104410	5700	5700	5700	5700	0
467	20250114	133200	314104410	5700	5700	5700	5700	10
468	20250114	133100	314047410	5700	5700	5700	5700	70
469	20250114	133000	313648410	5700	5700	5700	5700	50
470	20250114	132900	313363410	5700	5690	5700	5690	93
471	20250114	132800	312834230	5690	5690	5690	5690	40
472	20250114	132700	312606630	5670	5670	5670	5670	1
473	20250114	132600	312600960	5690	5690	5690	5690	0
474	20250114	132500	312600960	5690	5680	5690	5680	1560
475	20250114	132400	303728480	5680	5680	5680	5680	0
476	20250114	132300	303728480	5680	5660	5680	5660	54
477	20250114	132200	303422800	5660	5660	5660	5660	0
478	20250114	132100	303422800	5660	5660	5660	5660	0
479	20250114	132000	303422800	5660	5660	5660	5660	0
480	20250114	131900	303422800	5660	5660	5660	5660	0
481	20250114	131800	303422800	5660	5660	5660	5660	40
482	20250114	131700	303196400	5660	5660	5660	5660	0
483	20250114	131600	303196400	5660	5660	5660	5660	7
484	20250114	131500	303156780	5660	5660	5660	5660	0
485	20250114	131400	303156780	5660	5660	5660	5660	100
486	20250114	131300	302590780	5660	5660	5660	5660	0
487	20250114	131200	302590780	5660	5650	5660	5650	10
488	20250114	131100	302534270	5650	5650	5650	5650	0
489	20250114	131000	302534270	5650	5650	5650	5650	1
490	20250114	130900	302528620	5650	5650	5650	5650	0
491	20250114	130800	302528620	5650	5650	5650	5650	1
492	20250114	130700	302522970	5650	5650	5650	5650	0
493	20250114	130600	302522970	5650	5650	5650	5650	0
494	20250114	130500	302522970	5650	5650	5650	5650	0
495	20250114	130400	302522970	5650	5630	5650	5630	962
496	20250114	130300	297097570	5630	5630	5630	5630	0
497	20250114	130200	297097570	5630	5630	5630	5630	0
498	20250114	130100	297097570	5630	5630	5630	5630	0
499	20250114	130000	297097570	5630	5630	5630	5630	0
500	20250114	125900	297097570	5630	5630	5630	5630	12
501	20250114	125800	297030010	5630	5630	5630	5630	0
502	20250114	125700	297030010	5630	5630	5630	5630	21
503	20250114	125600	296911780	5620	5620	5620	5620	1
504	20250114	125500	296906160	5620	5620	5620	5620	1
505	20250114	125400	296900540	5620	5620	5620	5620	0
506	20250114	125300	296900540	5620	5620	5620	5620	32
507	20250114	125200	296720700	5620	5620	5620	5620	30
508	20250114	125100	296552100	5610	5610	5610	5610	0
509	20250114	125000	296552100	5610	5620	5620	5610	9
510	20250114	124900	296501600	5620	5620	5620	5620	1
511	20250114	124800	296495980	5620	5620	5620	5620	37
512	20250114	124700	296288040	5610	5620	5620	5610	202
513	20250114	124600	295154800	5630	5630	5630	5630	0
514	20250114	124500	295154800	5630	5630	5630	5630	1
515	20250114	124400	295149170	5630	5630	5630	5630	0
516	20250114	124300	295149170	5630	5630	5630	5630	120
517	20250114	124200	294473570	5630	5620	5630	5620	58
518	20250114	124100	294147230	5620	5620	5620	5620	19
519	20250114	124000	294040450	5630	5630	5630	5630	0
520	20250114	123900	294040450	5630	5630	5630	5630	0
521	20250114	123800	294040450	5630	5630	5630	5630	10
522	20250114	123700	293984150	5630	5630	5630	5630	100
523	20250114	123600	293421150	5630	5630	5630	5630	0
524	20250114	123500	293421150	5630	5630	5630	5630	1
525	20250114	123400	293415520	5630	5630	5630	5630	0
526	20250114	123300	293415520	5630	5630	5630	5630	10
527	20250114	123200	293359220	5620	5620	5620	5620	0
528	20250114	123100	293359220	5620	5620	5620	5620	150
529	20250114	123000	292516220	5610	5610	5610	5610	323
530	20250114	122900	290704190	5620	5620	5620	5620	0
531	20250114	122800	290704190	5620	5620	5620	5620	0
532	20250114	122700	290704190	5620	5620	5620	5620	10
533	20250114	122600	290647990	5620	5620	5620	5620	0
534	20250114	122500	290647990	5620	5620	5620	5620	100
535	20250114	122400	290085990	5620	5620	5620	5620	0
536	20250114	122300	290085990	5620	5620	5620	5620	2
537	20250114	122200	290074750	5600	5600	5600	5600	100
538	20250114	122100	289514750	5600	5600	5600	5600	0
539	20250114	122000	289514750	5600	5600	5600	5600	0
540	20250114	121900	289514750	5600	5600	5600	5600	0
541	20250114	121800	289514750	5600	5600	5600	5600	112
542	20250114	121700	288887550	5600	5600	5600	5600	40
543	20250114	121600	288663550	5600	5600	5600	5600	51
544	20250114	121500	288377950	5560	5560	5560	5560	0
545	20250114	121400	288377950	5560	5560	5560	5560	0
546	20250114	121300	288377950	5560	5560	5560	5560	0
547	20250114	121200	288377950	5560	5560	5560	5560	13
548	20250114	121100	288305670	5560	5560	5560	5560	89
549	20250114	121000	287810830	5560	5590	5590	5560	1441
550	20250114	120900	279783700	5590	5590	5590	5590	5
551	20250114	120800	279755750	5570	5570	5570	5570	0
552	20250114	120700	279755750	5570	5570	5570	5570	0
553	20250114	120600	279755750	5570	5570	5570	5570	0
554	20250114	120500	279755750	5570	5580	5580	5570	182
555	20250114	120400	278740580	5580	5590	5590	5580	396
556	20250114	120300	276526950	5590	5590	5590	5590	1
557	20250114	120200	276521360	5600	5600	5600	5600	0
558	20250114	120100	276521360	5600	5600	5600	5600	2
559	20250114	120000	276510160	5600	5590	5600	5590	134
560	20250114	115900	275760800	5590	5590	5590	5590	10
561	20250114	115800	275704900	5590	5600	5600	5590	111
562	20250114	115700	275083410	5610	5610	5610	5610	0
563	20250114	115600	275083410	5610	5610	5610	5610	5
564	20250114	115500	275055360	5610	5610	5610	5610	20
565	20250114	115400	274943160	5580	5580	5580	5580	214
566	20250114	115300	273749040	5580	5580	5580	5580	196
567	20250114	115200	272655360	5610	5610	5610	5610	0
568	20250114	115100	272655360	5610	5580	5610	5580	487
569	20250114	115000	269937870	5580	5580	5580	5580	0
570	20250114	114900	269937870	5580	5580	5580	5580	0
571	20250114	114800	269937870	5580	5610	5610	5580	221
572	20250114	114700	268704660	5620	5620	5620	5620	0
573	20250114	114600	268704660	5620	5620	5620	5620	0
574	20250114	114500	268704660	5620	5620	5620	5620	0
575	20250114	114400	268704660	5620	5620	5620	5620	5
576	20250114	114300	268676560	5580	5580	5580	5580	0
577	20250114	114200	268676560	5580	5580	5580	5580	0
578	20250114	114100	268676560	5580	5580	5580	5580	467
579	20250114	114000	266070700	5580	5600	5600	5580	29
580	20250114	113900	265908680	5600	5600	5600	5600	45
581	20250114	113800	265656680	5600	5600	5600	5600	8
582	20250114	113700	265611880	5600	5600	5600	5600	33
583	20250114	113600	265427080	5600	5600	5600	5600	1
584	20250114	113500	265421480	5620	5620	5620	5620	10
585	20250114	113400	265365280	5620	5580	5620	5580	944
586	20250114	113300	260095360	5580	5580	5580	5580	5
587	20250114	113200	260067460	5550	5550	5580	5550	250
588	20250114	113100	258679810	5590	5560	5590	5560	201
589	20250114	113000	257562220	5560	5560	5560	5560	255
590	20250114	112900	256144420	5600	5600	5600	5600	10
591	20250114	112800	256088420	5560	5610	5610	5560	705
592	20250114	112700	252158390	5630	5630	5630	5630	0
593	20250114	112600	252158390	5630	5620	5630	5620	41
594	20250114	112500	251927570	5610	5620	5620	5610	2
595	20250114	112400	251916340	5620	5630	5630	5620	11
596	20250114	112300	251854510	5630	5590	5630	5590	2
597	20250114	112200	251843290	5560	5560	5560	5560	15
598	20250114	112100	251759890	5630	5630	5630	5630	2
599	20250114	112000	251748630	5600	5610	5610	5510	7751
600	20250114	111900	208826780	5610	5640	5640	5610	4
601	20250114	111800	208804250	5650	5660	5660	5600	5670
602	20250114	111700	176935270	5650	5710	5710	5650	4002
603	20250114	111600	154284500	5750	5750	5750	5750	0
604	20250114	111500	154284500	5750	5750	5750	5750	2
605	20250114	111400	154273000	5740	5740	5740	5740	0
606	20250114	111300	154273000	5740	5750	5750	5740	20
607	20250114	111200	154158100	5690	5690	5690	5690	0
608	20250114	111100	154158100	5690	5690	5690	5690	1
609	20250114	111000	154152410	5690	5690	5690	5690	0
610	20250114	110900	154152410	5690	5720	5720	5690	7
611	20250114	110800	154112520	5750	5750	5750	5750	0
612	20250114	110700	154112520	5750	5750	5750	5750	0
613	20250114	110600	154112520	5750	5750	5750	5750	0
614	20250114	110500	154112520	5750	5750	5750	5750	0
615	20250114	110400	154112520	5750	5750	5750	5750	0
616	20250114	110300	154112520	5750	5750	5750	5750	2
617	20250114	110200	154101020	5730	5730	5730	5730	0
618	20250114	110100	154101020	5730	5730	5730	5730	0
619	20250114	110000	154101020	5730	5730	5730	5730	0
620	20250114	105900	154101020	5730	5730	5730	5730	0
621	20250114	105800	154101020	5730	5730	5730	5730	0
622	20250114	105700	154101020	5730	5750	5750	5730	3
623	20250114	105600	154083800	5700	5700	5700	5700	40
624	20250114	105500	153855800	5690	5690	5690	5690	0
625	20250114	105400	153855800	5690	5690	5690	5690	114
626	20250114	105300	153207140	5690	5690	5690	5690	10
627	20250114	105200	153150240	5680	5680	5680	5680	0
628	20250114	105100	153150240	5680	5680	5680	5680	9
629	20250114	105000	153099120	5680	5650	5680	5650	13
630	20250114	104900	153025640	5650	5700	5700	5650	3975
631	20250114	104800	130513280	5700	5700	5700	5700	0
632	20250114	104700	130513280	5700	5700	5700	5700	0
633	20250114	104600	130513280	5700	5720	5720	5700	1514
634	20250114	104500	121874560	5750	5750	5750	5750	0
635	20250114	104400	121874560	5750	5750	5750	5750	0
636	20250114	104300	121874560	5750	5750	5750	5750	1
637	20250114	104200	121868810	5720	5730	5730	5720	2
638	20250114	104100	121857360	5730	5730	5730	5730	333
639	20250114	104000	119949270	5730	5730	5730	5730	1
640	20250114	103900	119943540	5740	5740	5740	5740	200
641	20250114	103800	118795540	5740	5740	5740	5740	0
642	20250114	103700	118795540	5740	5740	5740	5740	0
643	20250114	103600	118795540	5740	5740	5740	5740	0
644	20250114	103500	118795540	5740	5740	5740	5740	1
645	20250114	103400	118789800	5750	5750	5750	5750	0
646	20250114	103300	118789800	5750	5750	5750	5750	0
647	20250114	103200	118789800	5750	5750	5750	5750	1
648	20250114	103100	118784050	5730	5730	5730	5730	500
649	20250114	103000	115919050	5730	5730	5730	5730	0
650	20250114	102900	115919050	5730	5730	5730	5730	0
651	20250114	102800	115919050	5730	5730	5730	5730	0
652	20250114	102700	115919050	5730	5730	5730	5730	0
653	20250114	102600	115919050	5730	5730	5730	5730	0
654	20250114	102500	115919050	5730	5730	5730	5730	0
655	20250114	102400	115919050	5730	5730	5730	5730	0
656	20250114	102300	115919050	5730	5730	5730	5730	600
657	20250114	102200	112481050	5760	5760	5760	5760	0
658	20250114	102100	112481050	5760	5760	5760	5760	100
659	20250114	102000	111905050	5720	5720	5720	5720	0
660	20250114	101900	111905050	5720	5720	5720	5720	1
661	20250114	101800	111899330	5760	5720	5760	5720	51
662	20250114	101700	111605650	5740	5740	5740	5740	0
663	20250114	101600	111605650	5740	5740	5740	5740	1
664	20250114	101500	111599910	5740	5740	5740	5740	0
665	20250114	101400	111599910	5740	5740	5740	5740	20
666	20250114	101300	111485110	5720	5720	5720	5720	0
667	20250114	101200	111485110	5720	5720	5720	5720	0
668	20250114	101100	111485110	5720	5740	5740	5720	12
669	20250114	101000	111416450	5700	5700	5700	5700	0
670	20250114	100900	111416450	5700	5740	5740	5700	3600
671	20250114	100800	90835950	5740	5740	5740	5740	9
672	20250114	100700	90784290	5740	5760	5760	5730	1030
673	20250114	100600	84868330	5740	5780	5780	5740	944
674	20250114	100500	79435410	5780	5780	5780	5780	7
675	20250114	100400	79394950	5780	5800	5800	5780	146
676	20250114	100300	78550900	5800	5800	5800	5800	33
677	20250114	100200	78359500	5800	5800	5800	5800	0
678	20250114	100100	78359500	5800	5800	5800	5800	17
679	20250114	100000	78260900	5800	5820	5820	5800	608
680	20250114	095900	74729530	5820	5850	5850	5820	71
681	20250114	095800	74315690	5850	5850	5850	5850	20
682	20250114	095700	74198690	5850	5850	5850	5850	0
683	20250114	095600	74198690	5850	5850	5850	5850	65
684	20250114	095500	73818440	5850	5850	5850	5850	0
685	20250114	095400	73818440	5850	5850	5850	5850	40
686	20250114	095300	73584440	5840	5880	5880	5840	4
687	20250114	095200	73561040	5850	5850	5850	5850	12
688	20250114	095100	73490840	5850	5850	5850	5850	0
689	20250114	095000	73490840	5850	5850	5850	5850	10
690	20250114	094900	73432340	5880	5880	5880	5880	4
691	20250114	094800	73408820	5890	5890	5890	5890	200
692	20250114	094700	72230820	5890	5900	5900	5890	12
693	20250114	094600	72160060	5910	5910	5910	5910	0
694	20250114	094500	72160060	5910	5910	5910	5910	5
695	20250114	094400	72130510	5910	5910	5910	5910	0
696	20250114	094300	72130510	5910	5910	5910	5910	1
697	20250114	094200	72124600	5910	5900	5910	5900	7
698	20250114	094100	72083240	5840	5840	5840	5840	0
699	20250114	094000	72083240	5840	5840	5840	5840	0
700	20250114	093900	72083240	5840	5850	5850	5840	15
701	20250114	093800	71995550	5850	5850	5850	5850	0
702	20250114	093700	71995550	5850	5850	5850	5850	2
703	20250114	093600	71983850	5850	5850	5850	5850	5
704	20250114	093500	71954600	5860	5890	5890	5860	76
705	20250114	093400	71508610	5870	5820	5870	5820	83
706	20250114	093300	71025400	5810	5810	5810	5810	0
707	20250114	093200	71025400	5810	5830	5860	5810	341
708	20250114	093100	69041030	5870	5870	5870	5870	0
709	20250114	093000	69041030	5870	5870	5870	5870	465
710	20250114	092900	66311480	5870	5890	5890	5870	219
711	20250114	092800	65023940	5880	5910	5910	5880	209
712	20250114	092700	63788960	5920	5940	5950	5920	573
713	20250114	092600	60390150	5990	5980	5990	5980	211
714	20250114	092500	59126460	5950	5930	5950	5930	60
715	20250114	092400	58770260	6000	5940	6000	5910	3425
716	20250114	092300	38376370	5940	5940	5960	5930	434
717	20250114	092200	35793990	5940	5920	5960	5920	1425
718	20250114	092100	27334170	5910	5930	5990	5910	2497
719	20250114	092000	12448070	5930	5870	5930	5870	354
720	20250114	091900	10360670	5870	5870	5870	5870	3
721	20250114	091800	10343060	5860	5820	5860	5820	262
722	20250114	091700	8813740	5810	5810	5810	5810	361
723	20250114	091600	6716330	5810	5790	5810	5790	31
724	20250114	091500	6536360	5800	5800	5800	5800	0
725	20250114	091400	6536360	5800	5800	5800	5800	100
726	20250114	091300	5956360	5760	5760	5760	5760	0
727	20250114	091200	5956360	5760	5800	5800	5760	9
728	20250114	091100	5904200	5800	5780	5800	5780	150
729	20250114	091000	5035730	5780	5780	5780	5780	50
730	20250114	090900	4746730	5780	5780	5780	5780	1
731	20250114	090800	4740950	5780	5780	5780	5780	101
732	20250114	090700	4157170	5780	5780	5780	5780	100
733	20250114	090600	3579170	5790	5790	5790	5790	0
734	20250114	090500	3579170	5790	5790	5790	5790	4
735	20250114	090400	3556010	5790	5740	5790	5740	540
736	20250114	090300	456060	5740	5740	5740	5740	12
737	20250114	090200	387180	5740	5760	5760	5740	31
738	20250114	090100	208980	5750	5750	5750	5750	0
739	20250114	090000	208980	5750	5810	5810	5750	36