KissMeData/027050/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191200	291004680	2420	2420	2420	2420	1561
3	20250114	191100	291004680	2420	2420	2420	2420	0
4	20250114	191000	291004680	2420	2420	2420	2420	0
5	20250114	190900	291004680	2420	2420	2420	2420	0
6	20250114	190800	291004680	2420	2420	2420	2420	0
7	20250114	190700	291004680	2420	2420	2420	2420	0
8	20250114	190600	291004680	2420	2420	2420	2420	0
9	20250114	190500	291004680	2420	2420	2420	2420	0
10	20250114	190400	291004680	2420	2420	2420	2420	0
11	20250114	190300	291004680	2420	2420	2420	2420	0
12	20250114	190200	291004680	2420	2420	2420	2420	0
13	20250114	190100	291004680	2420	2420	2420	2420	0
14	20250114	190000	291004680	2420	2420	2420	2420	0
15	20250114	185900	291004680	2420	2420	2420	2420	0
16	20250114	185800	291004680	2420	2420	2420	2420	0
17	20250114	185700	291004680	2420	2420	2420	2420	0
18	20250114	185600	291004680	2420	2420	2420	2420	0
19	20250114	185500	291004680	2420	2420	2420	2420	0
20	20250114	185400	291004680	2420	2420	2420	2420	0
21	20250114	185300	291004680	2420	2420	2420	2420	0
22	20250114	185200	291004680	2420	2420	2420	2420	0
23	20250114	185100	291004680	2420	2420	2420	2420	0
24	20250114	185000	291004680	2420	2420	2420	2420	0
25	20250114	184900	291004680	2420	2420	2420	2420	0
26	20250114	184800	291004680	2420	2420	2420	2420	0
27	20250114	184700	291004680	2420	2420	2420	2420	0
28	20250114	184600	291004680	2420	2420	2420	2420	0
29	20250114	184500	291004680	2420	2420	2420	2420	0
30	20250114	184400	291004680	2420	2420	2420	2420	0
31	20250114	184300	291004680	2420	2420	2420	2420	0
32	20250114	184200	291004680	2420	2420	2420	2420	1561
33	20250114	184100	291004680	2420	2420	2420	2420	0
34	20250114	184000	291004680	2420	2420	2420	2420	0
35	20250114	183900	291004680	2420	2420	2420	2420	0
36	20250114	183800	291004680	2420	2420	2420	2420	0
37	20250114	183700	291004680	2420	2420	2420	2420	0
38	20250114	183600	291004680	2420	2420	2420	2420	0
39	20250114	183500	291004680	2420	2420	2420	2420	0
40	20250114	183400	291004680	2420	2420	2420	2420	0
41	20250114	183300	291004680	2420	2420	2420	2420	0
42	20250114	183200	291004680	2420	2420	2420	2420	0
43	20250114	183100	291004680	2420	2420	2420	2420	0
44	20250114	183000	291004680	2420	2420	2420	2420	0
45	20250114	182900	291004680	2420	2420	2420	2420	0
46	20250114	182800	291004680	2420	2420	2420	2420	0
47	20250114	182700	291004680	2420	2420	2420	2420	0
48	20250114	182600	291004680	2420	2420	2420	2420	0
49	20250114	182500	291004680	2420	2420	2420	2420	0
50	20250114	182400	291004680	2420	2420	2420	2420	0
51	20250114	182300	291004680	2420	2420	2420	2420	0
52	20250114	182200	291004680	2420	2420	2420	2420	0
53	20250114	182100	291004680	2420	2420	2420	2420	0
54	20250114	182000	291004680	2420	2420	2420	2420	0
55	20250114	181900	291004680	2420	2420	2420	2420	0
56	20250114	181800	291004680	2420	2420	2420	2420	0
57	20250114	181700	291004680	2420	2420	2420	2420	0
58	20250114	181600	291004680	2420	2420	2420	2420	0
59	20250114	181500	291004680	2420	2420	2420	2420	0
60	20250114	181400	291004680	2420	2420	2420	2420	0
61	20250114	181300	291004680	2420	2420	2420	2420	0
62	20250114	181200	291004680	2420	2420	2420	2420	1561
63	20250114	181100	291004680	2420	2420	2420	2420	0
64	20250114	181000	291004680	2420	2420	2420	2420	0
65	20250114	180900	291004680	2420	2420	2420	2420	0
66	20250114	180800	291004680	2420	2420	2420	2420	0
67	20250114	180700	291004680	2420	2420	2420	2420	0
68	20250114	180600	291004680	2420	2420	2420	2420	0
69	20250114	180500	291004680	2420	2420	2420	2420	0
70	20250114	180400	291004680	2420	2420	2420	2420	0
71	20250114	180300	291004680	2420	2420	2420	2420	0
72	20250114	180200	291004680	2420	2420	2420	2420	0
73	20250114	180100	291004680	2420	2420	2420	2420	0
74	20250114	180000	291004680	2420	2420	2420	2420	0
75	20250114	175900	291004680	2420	2420	2420	2420	0
76	20250114	175800	291004680	2420	2420	2420	2420	0
77	20250114	175700	291004680	2420	2420	2420	2420	0
78	20250114	175600	291004680	2420	2420	2420	2420	0
79	20250114	175500	291004680	2420	2420	2420	2420	0
80	20250114	175400	291004680	2420	2420	2420	2420	0
81	20250114	175300	291004680	2420	2420	2420	2420	0
82	20250114	175200	291004680	2420	2420	2420	2420	0
83	20250114	175100	291004680	2420	2420	2420	2420	0
84	20250114	175000	291004680	2420	2420	2420	2420	0
85	20250114	174900	291004680	2420	2420	2420	2420	0
86	20250114	174800	291004680	2420	2420	2420	2420	0
87	20250114	174700	291004680	2420	2420	2420	2420	0
88	20250114	174600	291004680	2420	2420	2420	2420	0
89	20250114	174500	291004680	2420	2420	2420	2420	0
90	20250114	174400	291004680	2420	2420	2420	2420	0
91	20250114	174300	291004680	2420	2420	2420	2420	0
92	20250114	174200	291004680	2420	2420	2420	2420	1561
93	20250114	174100	291004680	2420	2420	2420	2420	0
94	20250114	174000	291004680	2420	2420	2420	2420	0
95	20250114	173900	291004680	2420	2420	2420	2420	0
96	20250114	173800	291004680	2420	2420	2420	2420	0
97	20250114	173700	291004680	2420	2420	2420	2420	0
98	20250114	173600	291004680	2420	2420	2420	2420	0
99	20250114	173500	291004680	2420	2420	2420	2420	0
100	20250114	173400	291004680	2420	2420	2420	2420	0
101	20250114	173300	291004680	2420	2420	2420	2420	0
102	20250114	173200	291004680	2420	2420	2420	2420	0
103	20250114	173100	291004680	2420	2420	2420	2420	0
104	20250114	173000	291004680	2420	2420	2420	2420	0
105	20250114	172900	291004680	2420	2420	2420	2420	0
106	20250114	172800	291004680	2420	2420	2420	2420	0
107	20250114	172700	291004680	2420	2420	2420	2420	0
108	20250114	172600	291004680	2420	2420	2420	2420	0
109	20250114	172500	291004680	2420	2420	2420	2420	0
110	20250114	172400	291004680	2420	2420	2420	2420	0
111	20250114	172300	291004680	2420	2420	2420	2420	0
112	20250114	172200	291004680	2420	2420	2420	2420	0
113	20250114	172100	291004680	2420	2420	2420	2420	0
114	20250114	172000	291004680	2420	2420	2420	2420	0
115	20250114	171900	291004680	2420	2420	2420	2420	0
116	20250114	171800	291004680	2420	2420	2420	2420	0
117	20250114	171700	291004680	2420	2420	2420	2420	0
118	20250114	171600	291004680	2420	2420	2420	2420	0
119	20250114	171500	291004680	2420	2420	2420	2420	0
120	20250114	171400	291004680	2420	2420	2420	2420	0
121	20250114	171300	291004680	2420	2420	2420	2420	0
122	20250114	171200	291004680	2420	2420	2420	2420	1561
123	20250114	171100	291004680	2420	2420	2420	2420	0
124	20250114	171000	291004680	2420	2420	2420	2420	0
125	20250114	170900	291004680	2420	2420	2420	2420	0
126	20250114	170800	291004680	2420	2420	2420	2420	0
127	20250114	170700	291004680	2420	2420	2420	2420	0
128	20250114	170600	291004680	2420	2420	2420	2420	0
129	20250114	170500	291004680	2420	2420	2420	2420	0
130	20250114	170400	291004680	2420	2420	2420	2420	0
131	20250114	170300	291004680	2420	2420	2420	2420	0
132	20250114	170200	291004680	2420	2420	2420	2420	0
133	20250114	170100	291004680	2420	2420	2420	2420	0
134	20250114	170000	291004680	2420	2420	2420	2420	0
135	20250114	165900	291004680	2420	2420	2420	2420	0
136	20250114	165800	291004680	2420	2420	2420	2420	0
137	20250114	165700	291004680	2420	2420	2420	2420	0
138	20250114	165600	291004680	2420	2420	2420	2420	0
139	20250114	165500	291004680	2420	2420	2420	2420	0
140	20250114	165400	291004680	2420	2420	2420	2420	0
141	20250114	165300	291004680	2420	2420	2420	2420	0
142	20250114	165200	291004680	2420	2420	2420	2420	0
143	20250114	165100	291004680	2420	2420	2420	2420	0
144	20250114	165000	291004680	2420	2420	2420	2420	0
145	20250114	164900	291004680	2420	2420	2420	2420	0
146	20250114	164800	291004680	2420	2420	2420	2420	0
147	20250114	164700	291004680	2420	2420	2420	2420	0
148	20250114	164600	291004680	2420	2420	2420	2420	0
149	20250114	164500	291004680	2420	2420	2420	2420	0
150	20250114	164400	291004680	2420	2420	2420	2420	0
151	20250114	164300	291004680	2420	2420	2420	2420	0
152	20250114	164200	291004680	2420	2420	2420	2420	1561
153	20250114	164100	291004680	2420	2420	2420	2420	0
154	20250114	164000	291004680	2420	2420	2420	2420	0
155	20250114	163900	291004680	2420	2420	2420	2420	0
156	20250114	163800	291004680	2420	2420	2420	2420	0
157	20250114	163700	291004680	2420	2420	2420	2420	0
158	20250114	163600	291004680	2420	2420	2420	2420	0
159	20250114	163500	291004680	2420	2420	2420	2420	0
160	20250114	163400	291004680	2420	2420	2420	2420	0
161	20250114	163300	291004680	2420	2420	2420	2420	0
162	20250114	163200	291004680	2420	2420	2420	2420	0
163	20250114	163100	291004680	2420	2420	2420	2420	0
164	20250114	163000	291004680	2420	2420	2420	2420	0
165	20250114	162900	291004680	2420	2420	2420	2420	0
166	20250114	162800	291004680	2420	2420	2420	2420	0
167	20250114	162700	291004680	2420	2420	2420	2420	0
168	20250114	162600	291004680	2420	2420	2420	2420	0
169	20250114	162500	291004680	2420	2420	2420	2420	0
170	20250114	162400	291004680	2420	2420	2420	2420	0
171	20250114	162300	291004680	2420	2420	2420	2420	0
172	20250114	162200	291004680	2420	2420	2420	2420	0
173	20250114	162100	291004680	2420	2420	2420	2420	0
174	20250114	162000	291004680	2420	2420	2420	2420	0
175	20250114	161900	291004680	2420	2420	2420	2420	0
176	20250114	161800	291004680	2420	2420	2420	2420	0
177	20250114	161700	291004680	2420	2420	2420	2420	0
178	20250114	161600	291004680	2420	2420	2420	2420	0
179	20250114	161500	291004680	2420	2420	2420	2420	0
180	20250114	161400	291004680	2420	2420	2420	2420	0
181	20250114	161300	291004680	2420	2420	2420	2420	0
182	20250114	161200	291004680	2420	2420	2420	2420	1561
183	20250114	161100	291004680	2420	2420	2420	2420	0
184	20250114	161000	291004680	2420	2420	2420	2420	0
185	20250114	160900	291004680	2420	2420	2420	2420	0
186	20250114	160800	291004680	2420	2420	2420	2420	0
187	20250114	160700	291004680	2420	2420	2420	2420	0
188	20250114	160600	291004680	2420	2420	2420	2420	0
189	20250114	160500	291004680	2420	2420	2420	2420	0
190	20250114	160400	291004680	2420	2420	2420	2420	0
191	20250114	160300	291004680	2420	2420	2420	2420	0
192	20250114	160200	291004680	2420	2420	2420	2420	0
193	20250114	160100	291004680	2420	2420	2420	2420	0
194	20250114	160000	291004680	2420	2420	2420	2420	0
195	20250114	155900	291004680	2420	2420	2420	2420	0
196	20250114	155800	291004680	2420	2420	2420	2420	0
197	20250114	155700	291004680	2420	2420	2420	2420	0
198	20250114	155600	291004680	2420	2420	2420	2420	0
199	20250114	155500	291004680	2420	2420	2420	2420	0
200	20250114	155400	291004680	2420	2420	2420	2420	0
201	20250114	155300	291004680	2420	2420	2420	2420	0
202	20250114	155200	291004680	2420	2420	2420	2420	0
203	20250114	155100	291004680	2420	2420	2420	2420	0
204	20250114	155000	291004680	2420	2420	2420	2420	0
205	20250114	154900	291004680	2420	2420	2420	2420	0
206	20250114	154800	291004680	2420	2420	2420	2420	0
207	20250114	154700	291004680	2420	2420	2420	2420	0
208	20250114	154600	291004680	2420	2420	2420	2420	0
209	20250114	154500	291004680	2420	2420	2420	2420	0
210	20250114	154400	291004680	2420	2420	2420	2420	0
211	20250114	154300	291004680	2420	2420	2420	2420	0
212	20250114	154200	291004680	2420	2420	2420	2420	1561
213	20250114	154100	291004680	2420	2420	2420	2420	0
214	20250114	154000	291004680	2420	2420	2420	2420	0
215	20250114	153900	291004680	2420	2420	2420	2420	0
216	20250114	153800	291004680	2420	2420	2420	2420	0
217	20250114	153700	291004680	2420	2420	2420	2420	0
218	20250114	153600	291004680	2420	2420	2420	2420	0
219	20250114	153500	291004680	2420	2420	2420	2420	0
220	20250114	153400	291004680	2420	2420	2420	2420	0
221	20250114	153300	291004680	2420	2420	2420	2420	0
222	20250114	153200	291004680	2420	2420	2420	2420	0
223	20250114	153100	291004680	2420	2420	2420	2420	0
224	20250114	153000	291004680	2420	2420	2420	2420	1561
225	20250114	152900	287227060	2420	2420	2420	2420	0
226	20250114	152800	287227060	2420	2420	2420	2420	0
227	20250114	152700	287227060	2420	2420	2420	2420	0
228	20250114	152600	287227060	2420	2420	2420	2420	0
229	20250114	152500	287227060	2420	2420	2420	2420	0
230	20250114	152400	287227060	2420	2420	2420	2420	0
231	20250114	152300	287227060	2420	2420	2420	2420	0
232	20250114	152200	287227060	2420	2420	2420	2420	0
233	20250114	152100	287227060	2420	2420	2420	2420	0
234	20250114	152000	287227060	2420	2420	2420	2420	0
235	20250114	151900	287227060	2420	2420	2420	2415	81
236	20250114	151800	287031070	2410	2410	2410	2410	55
237	20250114	151700	286898520	2410	2405	2410	2405	180
238	20250114	151600	286465065	2415	2415	2415	2415	71
239	20250114	151500	286293600	2410	2420	2420	2410	48
240	20250114	151400	286177460	2420	2415	2420	2415	51
241	20250114	151300	286054050	2410	2410	2410	2410	0
242	20250114	151200	286054050	2410	2420	2420	2410	118
243	20250114	151100	285768950	2420	2420	2420	2420	0
244	20250114	151000	285768950	2420	2420	2420	2420	21
245	20250114	150900	285718130	2415	2415	2415	2415	0
246	20250114	150800	285718130	2415	2415	2415	2415	0
247	20250114	150700	285718130	2415	2415	2415	2415	11
248	20250114	150600	285691565	2420	2405	2420	2400	291
249	20250114	150500	284992785	2415	2410	2415	2410	160
250	20250114	150400	284607175	2410	2410	2410	2410	33
251	20250114	150300	284527645	2410	2410	2410	2410	0
252	20250114	150200	284527645	2410	2410	2410	2410	300
253	20250114	150100	283804645	2415	2415	2415	2415	0
254	20250114	150000	283804645	2415	2415	2415	2415	0
255	20250114	145900	283804645	2415	2415	2415	2415	0
256	20250114	145800	283804645	2415	2415	2415	2415	0
257	20250114	145700	283804645	2415	2415	2415	2415	1
258	20250114	145600	283802230	2415	2415	2415	2415	0
259	20250114	145500	283802230	2415	2415	2415	2415	1
260	20250114	145400	283799815	2420	2420	2420	2420	0
261	20250114	145300	283799815	2420	2420	2420	2420	0
262	20250114	145200	283799815	2420	2420	2420	2420	0
263	20250114	145100	283799815	2420	2420	2420	2420	0
264	20250114	145000	283799815	2420	2420	2420	2420	0
265	20250114	144900	283799815	2420	2420	2420	2420	200
266	20250114	144800	283315815	2420	2420	2420	2420	0
267	20250114	144700	283315815	2420	2420	2420	2420	22
268	20250114	144600	283262575	2420	2415	2420	2415	10000
269	20250114	144500	259062620	2420	2420	2420	2420	0
270	20250114	144400	259062620	2420	2420	2420	2420	0
271	20250114	144300	259062620	2420	2420	2420	2420	1
272	20250114	144200	259060200	2410	2410	2410	2410	40
273	20250114	144100	258963800	2420	2420	2420	2420	0
274	20250114	144000	258963800	2420	2420	2420	2420	0
275	20250114	143900	258963800	2420	2420	2420	2420	1
276	20250114	143800	258961380	2420	2420	2420	2420	0
277	20250114	143700	258961380	2420	2420	2420	2420	0
278	20250114	143600	258961380	2420	2420	2420	2420	0
279	20250114	143500	258961380	2420	2420	2420	2420	0
280	20250114	143400	258961380	2420	2420	2420	2420	0
281	20250114	143300	258961380	2420	2420	2420	2420	0
282	20250114	143200	258961380	2420	2410	2420	2410	4
283	20250114	143100	258951720	2410	2410	2410	2410	3
284	20250114	143000	258944490	2420	2420	2420	2420	1
285	20250114	142900	258942070	2425	2425	2425	2425	0
286	20250114	142800	258942070	2425	2425	2425	2425	0
287	20250114	142700	258942070	2425	2410	2425	2410	1660
288	20250114	142600	254926955	2410	2410	2410	2410	0
289	20250114	142500	254926955	2410	2410	2410	2410	0
290	20250114	142400	254926955	2410	2405	2410	2405	14
291	20250114	142300	254893280	2405	2405	2405	2405	61
292	20250114	142200	254746575	2405	2405	2405	2405	26
293	20250114	142100	254684045	2405	2410	2410	2405	2006
294	20250114	142000	249859605	2410	2410	2410	2410	0
295	20250114	141900	249859605	2410	2410	2410	2410	0
296	20250114	141800	249859605	2410	2410	2410	2410	619
297	20250114	141700	248367815	2415	2415	2415	2415	0
298	20250114	141600	248367815	2415	2415	2415	2415	0
299	20250114	141500	248367815	2415	2415	2415	2415	2
300	20250114	141400	248362985	2415	2410	2415	2410	555
301	20250114	141300	247025160	2415	2410	2415	2410	3
302	20250114	141200	247017920	2415	2415	2415	2415	0
303	20250114	141100	247017920	2415	2415	2415	2415	0
304	20250114	141000	247017920	2415	2415	2415	2415	8
305	20250114	140900	246998600	2415	2415	2415	2415	101
306	20250114	140800	246754685	2415	2415	2415	2415	0
307	20250114	140700	246754685	2415	2415	2415	2415	0
308	20250114	140600	246754685	2415	2415	2415	2415	0
309	20250114	140500	246754685	2415	2415	2415	2415	0
310	20250114	140400	246754685	2415	2415	2415	2415	0
311	20250114	140300	246754685	2415	2420	2420	2415	501
312	20250114	140200	245544765	2410	2410	2410	2410	0
313	20250114	140100	245544765	2410	2410	2410	2410	0
314	20250114	140000	245544765	2410	2410	2410	2410	0
315	20250114	135900	245544765	2410	2410	2410	2410	0
316	20250114	135800	245544765	2410	2410	2410	2410	0
317	20250114	135700	245544765	2410	2410	2410	2410	0
318	20250114	135600	245544765	2410	2410	2410	2410	265
319	20250114	135500	244906115	2425	2425	2425	2425	0
320	20250114	135400	244906115	2425	2410	2425	2410	101
321	20250114	135300	244661825	2410	2410	2410	2410	0
322	20250114	135200	244661825	2410	2410	2410	2410	0
323	20250114	135100	244661825	2410	2410	2410	2410	0
324	20250114	135000	244661825	2410	2410	2410	2410	0
325	20250114	134900	244661825	2410	2410	2410	2410	2
326	20250114	134800	244657005	2405	2405	2405	2405	0
327	20250114	134700	244657005	2405	2405	2405	2405	429
328	20250114	134600	243625260	2410	2410	2410	2410	9
329	20250114	134500	243603570	2425	2425	2425	2425	0
330	20250114	134400	243603570	2425	2425	2425	2425	0
331	20250114	134300	243603570	2425	2420	2425	2420	829
332	20250114	134200	241596655	2420	2420	2420	2420	0
333	20250114	134100	241596655	2420	2415	2420	2415	5
334	20250114	134000	241584565	2420	2415	2420	2415	105
335	20250114	133900	241330970	2415	2415	2415	2415	57
336	20250114	133800	241193315	2415	2415	2415	2415	0
337	20250114	133700	241193315	2415	2415	2415	2415	3
338	20250114	133600	241186070	2410	2410	2410	2410	716
339	20250114	133500	239460510	2410	2410	2410	2410	5
340	20250114	133400	239448460	2410	2405	2410	2405	2142
341	20250114	133300	234292880	2405	2405	2405	2405	0
342	20250114	133200	234292880	2405	2405	2405	2405	0
343	20250114	133100	234292880	2405	2405	2405	2405	0
344	20250114	133000	234292880	2405	2405	2405	2405	0
345	20250114	132900	234292880	2405	2405	2405	2405	0
346	20250114	132800	234292880	2405	2405	2405	2405	607
347	20250114	132700	232833045	2405	2405	2405	2405	0
348	20250114	132600	232833045	2405	2405	2405	2405	0
349	20250114	132500	232833045	2405	2405	2405	2405	0
350	20250114	132400	232833045	2405	2405	2405	2405	0
351	20250114	132300	232833045	2405	2405	2405	2405	1
352	20250114	132200	232830640	2395	2395	2395	2395	0
353	20250114	132100	232830640	2395	2395	2395	2395	0
354	20250114	132000	232830640	2395	2395	2395	2395	0
355	20250114	131900	232830640	2395	2395	2395	2395	0
356	20250114	131800	232830640	2395	2395	2395	2395	0
357	20250114	131700	232830640	2395	2395	2395	2395	40
358	20250114	131600	232734840	2400	2400	2400	2400	15
359	20250114	131500	232698840	2405	2405	2405	2405	1
360	20250114	131400	232696435	2400	2395	2400	2395	1051
361	20250114	131300	230174070	2400	2400	2400	2400	0
362	20250114	131200	230174070	2400	2395	2400	2390	3001
363	20250114	131100	222987490	2400	2400	2400	2400	30
364	20250114	131000	222915490	2400	2400	2400	2400	0
365	20250114	130900	222915490	2400	2400	2400	2400	1
366	20250114	130800	222913090	2400	2395	2400	2395	103
367	20250114	130700	222666390	2400	2400	2400	2400	0
368	20250114	130600	222666390	2400	2400	2400	2400	0
369	20250114	130500	222666390	2400	2400	2400	2400	2
370	20250114	130400	222661590	2400	2400	2400	2400	0
371	20250114	130300	222661590	2400	2400	2400	2400	0
372	20250114	130200	222661590	2400	2400	2400	2400	0
373	20250114	130100	222661590	2400	2400	2400	2400	0
374	20250114	130000	222661590	2400	2400	2400	2400	0
375	20250114	125900	222661590	2400	2400	2400	2400	10
376	20250114	125800	222637590	2400	2400	2400	2400	0
377	20250114	125700	222637590	2400	2400	2400	2400	0
378	20250114	125600	222637590	2400	2400	2400	2400	5
379	20250114	125500	222625590	2400	2390	2400	2390	933
380	20250114	125400	220395690	2395	2395	2395	2395	0
381	20250114	125300	220395690	2395	2395	2395	2395	10
382	20250114	125200	220371740	2395	2395	2395	2395	0
383	20250114	125100	220371740	2395	2395	2395	2395	4
384	20250114	125000	220362160	2395	2390	2395	2390	3182
385	20250114	124900	212755440	2390	2390	2390	2390	71
386	20250114	124800	212585750	2395	2395	2395	2395	0
387	20250114	124700	212585750	2395	2395	2395	2395	0
388	20250114	124600	212585750	2395	2395	2395	2395	338
389	20250114	124500	211776240	2395	2395	2395	2390	86
390	20250114	124400	211570680	2395	2395	2395	2395	2
391	20250114	124300	211565890	2395	2395	2395	2395	3
392	20250114	124200	211558705	2390	2390	2390	2390	0
393	20250114	124100	211558705	2390	2390	2390	2390	0
394	20250114	124000	211558705	2390	2395	2395	2390	141
395	20250114	123900	211221710	2395	2395	2395	2395	1
396	20250114	123800	211219315	2390	2390	2390	2390	430
397	20250114	123700	210191615	2395	2395	2395	2395	201
398	20250114	123600	209710220	2395	2395	2395	2395	0
399	20250114	123500	209710220	2395	2395	2395	2395	3
400	20250114	123400	209703035	2395	2395	2395	2395	0
401	20250114	123300	209703035	2395	2395	2395	2395	7
402	20250114	123200	209686270	2395	2395	2395	2395	897
403	20250114	123100	207537955	2395	2395	2395	2395	902
404	20250114	123000	205377665	2400	2395	2400	2395	429
405	20250114	122900	204350005	2395	2395	2395	2395	317
406	20250114	122800	203590790	2395	2395	2395	2395	100
407	20250114	122700	203351290	2395	2395	2395	2395	105
408	20250114	122600	203099815	2395	2395	2395	2395	10
409	20250114	122500	203075865	2395	2395	2395	2395	80
410	20250114	122400	202884265	2400	2400	2400	2400	0
411	20250114	122300	202884265	2400	2400	2400	2400	0
412	20250114	122200	202884265	2400	2400	2400	2400	0
413	20250114	122100	202884265	2400	2400	2400	2400	0
414	20250114	122000	202884265	2400	2400	2400	2400	0
415	20250114	121900	202884265	2400	2400	2400	2400	0
416	20250114	121800	202884265	2400	2400	2400	2400	0
417	20250114	121700	202884265	2400	2400	2400	2400	0
418	20250114	121600	202884265	2400	2400	2400	2400	0
419	20250114	121500	202884265	2400	2400	2400	2400	5
420	20250114	121400	202872265	2400	2400	2400	2400	0
421	20250114	121300	202872265	2400	2400	2400	2400	1
422	20250114	121200	202869865	2400	2400	2400	2400	0
423	20250114	121100	202869865	2400	2400	2400	2400	0
424	20250114	121000	202869865	2400	2400	2400	2400	2
425	20250114	120900	202865065	2395	2395	2395	2395	511
426	20250114	120800	201641220	2395	2395	2395	2395	0
427	20250114	120700	201641220	2395	2395	2395	2390	10
428	20250114	120600	201617295	2395	2395	2395	2395	80
429	20250114	120500	201425695	2395	2395	2395	2395	1
430	20250114	120400	201423300	2390	2390	2390	2390	0
431	20250114	120300	201423300	2390	2390	2390	2390	1
432	20250114	120200	201420910	2395	2395	2395	2395	0
433	20250114	120100	201420910	2395	2395	2395	2395	0
434	20250114	120000	201420910	2395	2395	2395	2395	0
435	20250114	115900	201420910	2395	2395	2395	2395	1
436	20250114	115800	201418515	2395	2395	2395	2395	2
437	20250114	115700	201413725	2390	2390	2390	2390	0
438	20250114	115600	201413725	2390	2390	2390	2390	0
439	20250114	115500	201413725	2390	2390	2390	2390	0
440	20250114	115400	201413725	2390	2390	2390	2390	0
441	20250114	115300	201413725	2390	2390	2390	2390	272
442	20250114	115200	200763645	2395	2395	2395	2395	0
443	20250114	115100	200763645	2395	2395	2395	2395	10
444	20250114	115000	200739695	2395	2395	2395	2395	868
445	20250114	114900	198660835	2400	2400	2400	2400	0
446	20250114	114800	198660835	2400	2400	2400	2400	0
447	20250114	114700	198660835	2400	2400	2400	2400	1
448	20250114	114600	198658435	2400	2400	2400	2400	0
449	20250114	114500	198658435	2400	2400	2400	2400	1
450	20250114	114400	198656035	2400	2400	2400	2400	0
451	20250114	114300	198656035	2400	2400	2400	2400	0
452	20250114	114200	198656035	2400	2400	2400	2400	50
453	20250114	114100	198536035	2400	2400	2400	2400	0
454	20250114	114000	198536035	2400	2400	2400	2400	2
455	20250114	113900	198531235	2395	2395	2395	2395	0
456	20250114	113800	198531235	2395	2395	2395	2395	0
457	20250114	113700	198531235	2395	2400	2400	2395	810
458	20250114	113600	196591235	2400	2400	2400	2400	0
459	20250114	113500	196591235	2400	2400	2400	2400	0
460	20250114	113400	196591235	2400	2400	2400	2400	200
461	20250114	113300	196111235	2400	2400	2400	2400	0
462	20250114	113200	196111235	2400	2400	2400	2400	62
463	20250114	113100	195962435	2395	2395	2395	2395	12
464	20250114	113000	195933695	2395	2395	2395	2395	2
465	20250114	112900	195928905	2395	2395	2395	2395	0
466	20250114	112800	195928905	2395	2395	2395	2395	0
467	20250114	112700	195928905	2395	2395	2395	2395	15
468	20250114	112600	195892980	2395	2395	2395	2395	0
469	20250114	112500	195892980	2395	2395	2395	2395	1
470	20250114	112400	195890585	2395	2395	2395	2395	12
471	20250114	112300	195861845	2395	2395	2395	2395	0
472	20250114	112200	195861845	2395	2395	2395	2395	3
473	20250114	112100	195854660	2395	2395	2395	2395	0
474	20250114	112000	195854660	2395	2395	2395	2395	554
475	20250114	111900	194527830	2400	2400	2400	2400	0
476	20250114	111800	194527830	2400	2400	2400	2400	0
477	20250114	111700	194527830	2400	2400	2400	2400	0
478	20250114	111600	194527830	2400	2395	2400	2395	90
479	20250114	111500	194311840	2390	2390	2390	2390	0
480	20250114	111400	194311840	2390	2390	2390	2390	0
481	20250114	111300	194311840	2390	2390	2390	2390	0
482	20250114	111200	194311840	2390	2390	2390	2390	0
483	20250114	111100	194311840	2390	2390	2390	2390	0
484	20250114	111000	194311840	2390	2390	2390	2390	1
485	20250114	110900	194309450	2385	2385	2385	2385	0
486	20250114	110800	194309450	2385	2390	2390	2385	3399
487	20250114	110700	186194595	2390	2390	2390	2390	5
488	20250114	110600	186182645	2385	2385	2385	2385	0
489	20250114	110500	186182645	2385	2385	2385	2385	20
490	20250114	110400	186134945	2385	2390	2390	2385	11676
491	20250114	110300	158234870	2390	2390	2390	2390	0
492	20250114	110200	158234870	2390	2390	2390	2390	0
493	20250114	110100	158234870	2390	2390	2390	2390	0
494	20250114	110000	158234870	2390	2395	2395	2390	3462
495	20250114	105900	149957000	2395	2395	2395	2395	107
496	20250114	105800	149700735	2395	2395	2395	2395	1
497	20250114	105700	149698340	2395	2395	2395	2395	0
498	20250114	105600	149698340	2395	2395	2395	2395	0
499	20250114	105500	149698340	2395	2395	2395	2395	0
500	20250114	105400	149698340	2395	2395	2395	2395	0
501	20250114	105300	149698340	2395	2395	2395	2395	0
502	20250114	105200	149698340	2395	2395	2395	2395	10
503	20250114	105100	149674390	2395	2395	2395	2395	1002
504	20250114	105000	147274600	2395	2395	2395	2395	0
505	20250114	104900	147274600	2395	2395	2395	2395	2
506	20250114	104800	147269810	2395	2400	2400	2395	5784
507	20250114	104700	133416580	2400	2400	2400	2400	0
508	20250114	104600	133416580	2400	2400	2400	2400	0
509	20250114	104500	133416580	2400	2400	2400	2400	0
510	20250114	104400	133416580	2400	2400	2400	2400	77
511	20250114	104300	133231780	2400	2400	2400	2400	700
512	20250114	104200	131551780	2410	2410	2410	2410	0
513	20250114	104100	131551780	2410	2410	2410	2410	0
514	20250114	104000	131551780	2410	2410	2410	2410	0
515	20250114	103900	131551780	2410	2410	2410	2410	0
516	20250114	103800	131551780	2410	2410	2410	2410	0
517	20250114	103700	131551780	2410	2410	2410	2410	0
518	20250114	103600	131551780	2410	2410	2410	2410	0
519	20250114	103500	131551780	2410	2410	2410	2410	0
520	20250114	103400	131551780	2410	2400	2410	2400	68
521	20250114	103300	131388570	2400	2400	2400	2400	0
522	20250114	103200	131388570	2400	2400	2400	2400	0
523	20250114	103100	131388570	2400	2400	2400	2400	267
524	20250114	103000	130747770	2400	2400	2400	2400	0
525	20250114	102900	130747770	2400	2400	2400	2400	990
526	20250114	102800	128371770	2400	2400	2400	2400	502
527	20250114	102700	127166970	2400	2400	2400	2400	13
528	20250114	102600	127135770	2395	2395	2395	2395	500
529	20250114	102500	125938270	2400	2400	2400	2400	100
530	20250114	102400	125698270	2400	2400	2400	2400	29
531	20250114	102300	125628670	2400	2400	2400	2400	1000
532	20250114	102200	123228670	2400	2395	2400	2395	250
533	20250114	102100	122629670	2400	2400	2400	2400	1000
534	20250114	102000	120229670	2400	2400	2400	2400	500
535	20250114	101900	119029670	2400	2400	2400	2400	105
536	20250114	101800	118777670	2400	2395	2400	2395	1617
537	20250114	101700	114904950	2395	2395	2395	2395	211
538	20250114	101600	114399605	2395	2395	2395	2395	0
539	20250114	101500	114399605	2395	2395	2395	2395	0
540	20250114	101400	114399605	2395	2395	2395	2395	300
541	20250114	101300	113681105	2395	2395	2395	2395	1000
542	20250114	101200	111286105	2400	2400	2400	2400	2
543	20250114	101100	111281305	2400	2400	2400	2400	0
544	20250114	101000	111281305	2400	2400	2400	2400	1
545	20250114	100900	111278905	2400	2400	2400	2400	101
546	20250114	100800	111036505	2395	2395	2395	2395	378
547	20250114	100700	110131195	2400	2400	2400	2400	1
548	20250114	100600	110128795	2400	2400	2400	2400	1
549	20250114	100500	110126395	2400	2400	2400	2400	0
550	20250114	100400	110126395	2400	2400	2400	2400	533
551	20250114	100300	108847195	2410	2410	2410	2410	0
552	20250114	100200	108847195	2410	2410	2410	2410	1
553	20250114	100100	108844785	2400	2400	2400	2400	0
554	20250114	100000	108844785	2400	2400	2400	2400	0
555	20250114	095900	108844785	2400	2405	2405	2400	9421
556	20250114	095800	86208000	2405	2405	2405	2405	271
557	20250114	095700	85556245	2410	2410	2410	2410	0
558	20250114	095600	85556245	2410	2410	2410	2410	10
559	20250114	095500	85532145	2410	2410	2410	2410	0
560	20250114	095400	85532145	2410	2410	2410	2410	0
561	20250114	095300	85532145	2410	2410	2410	2410	500
562	20250114	095200	84327145	2405	2410	2410	2405	294
563	20250114	095100	83619960	2410	2410	2410	2410	20
564	20250114	095000	83571760	2415	2415	2415	2415	1
565	20250114	094900	83569345	2410	2410	2410	2410	0
566	20250114	094800	83569345	2410	2410	2410	2410	41
567	20250114	094700	83470535	2415	2415	2415	2415	1
568	20250114	094600	83468120	2420	2420	2420	2420	0
569	20250114	094500	83468120	2420	2420	2420	2420	0
570	20250114	094400	83468120	2420	2415	2420	2415	2455
571	20250114	094300	77539285	2415	2415	2415	2415	3
572	20250114	094200	77532040	2415	2415	2415	2415	4
573	20250114	094100	77522380	2415	2415	2415	2415	812
574	20250114	094000	75561400	2415	2405	2415	2405	1852
575	20250114	093900	71100900	2405	2410	2410	2405	2500
576	20250114	093800	65088395	2410	2410	2410	2410	0
577	20250114	093700	65088395	2410	2410	2410	2410	1305
578	20250114	093600	61943345	2410	2410	2410	2410	0
579	20250114	093500	61943345	2410	2410	2410	2410	0
580	20250114	093400	61943345	2410	2410	2410	2405	479
581	20250114	093300	60789350	2410	2410	2410	2410	208
582	20250114	093200	60288070	2410	2410	2410	2410	2
583	20250114	093100	60283250	2410	2410	2410	2410	0
584	20250114	093000	60283250	2410	2410	2410	2410	1087
585	20250114	092900	57663580	2405	2405	2405	2405	0
586	20250114	092800	57663580	2405	2405	2405	2405	0
587	20250114	092700	57663580	2405	2405	2405	2405	101
588	20250114	092600	57420675	2405	2405	2405	2405	600
589	20250114	092500	55977675	2405	2405	2405	2405	0
590	20250114	092400	55977675	2405	2405	2405	2405	0
591	20250114	092300	55977675	2405	2405	2405	2405	250
592	20250114	092200	55376425	2405	2405	2405	2405	1
593	20250114	092100	55374020	2405	2405	2405	2405	25
594	20250114	092000	55313895	2405	2405	2405	2405	0
595	20250114	091900	55313895	2405	2405	2405	2405	1000
596	20250114	091800	52908895	2410	2410	2410	2410	0
597	20250114	091700	52908895	2410	2410	2410	2410	2
598	20250114	091600	52904075	2410	2410	2410	2410	512
599	20250114	091500	51670155	2405	2410	2410	2405	2745
600	20250114	091400	45067330	2410	2410	2410	2410	0
601	20250114	091300	45067330	2410	2420	2420	2410	38
602	20250114	091200	44975740	2425	2425	2425	2425	0
603	20250114	091100	44975740	2425	2425	2425	2425	1
604	20250114	091000	44973315	2410	2410	2410	2410	25
605	20250114	090900	44913065	2410	2410	2410	2410	10
606	20250114	090800	44888965	2410	2410	2410	2410	1042
607	20250114	090700	42377745	2425	2425	2425	2425	0
608	20250114	090600	42377745	2425	2425	2425	2425	0
609	20250114	090500	42377745	2425	2425	2425	2425	1
610	20250114	090400	42375320	2410	2430	2435	2400	12628
611	20250114	090300	11933305	2420	2420	2420	2420	0
612	20250114	090200	11933305	2420	2420	2420	2420	0
613	20250114	090100	11933305	2420	2420	2420	2420	733
614	20250114	090000	10159445	2420	2405	2420	2405	4222