KissMeData/308080/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211200	92479800	2545	2545	2545	2545	315
3	20250114	211100	92479800	2545	2545	2545	2545	0
4	20250114	211000	92479800	2545	2545	2545	2545	0
5	20250114	210900	92479800	2545	2545	2545	2545	0
6	20250114	210800	92479800	2545	2545	2545	2545	0
7	20250114	210700	92479800	2545	2545	2545	2545	0
8	20250114	210600	92479800	2545	2545	2545	2545	0
9	20250114	210500	92479800	2545	2545	2545	2545	0
10	20250114	210400	92479800	2545	2545	2545	2545	0
11	20250114	210300	92479800	2545	2545	2545	2545	0
12	20250114	210200	92479800	2545	2545	2545	2545	0
13	20250114	210100	92479800	2545	2545	2545	2545	0
14	20250114	210000	92479800	2545	2545	2545	2545	0
15	20250114	205900	92479800	2545	2545	2545	2545	0
16	20250114	205800	92479800	2545	2545	2545	2545	0
17	20250114	205700	92479800	2545	2545	2545	2545	0
18	20250114	205600	92479800	2545	2545	2545	2545	0
19	20250114	205500	92479800	2545	2545	2545	2545	0
20	20250114	205400	92479800	2545	2545	2545	2545	0
21	20250114	205300	92479800	2545	2545	2545	2545	0
22	20250114	205200	92479800	2545	2545	2545	2545	0
23	20250114	205100	92479800	2545	2545	2545	2545	0
24	20250114	205000	92479800	2545	2545	2545	2545	0
25	20250114	204900	92479800	2545	2545	2545	2545	0
26	20250114	204800	92479800	2545	2545	2545	2545	0
27	20250114	204700	92479800	2545	2545	2545	2545	0
28	20250114	204600	92479800	2545	2545	2545	2545	0
29	20250114	204500	92479800	2545	2545	2545	2545	0
30	20250114	204400	92479800	2545	2545	2545	2545	0
31	20250114	204300	92479800	2545	2545	2545	2545	0
32	20250114	204200	92479800	2545	2545	2545	2545	315
33	20250114	204100	92479800	2545	2545	2545	2545	0
34	20250114	204000	92479800	2545	2545	2545	2545	0
35	20250114	203900	92479800	2545	2545	2545	2545	0
36	20250114	203800	92479800	2545	2545	2545	2545	0
37	20250114	203700	92479800	2545	2545	2545	2545	0
38	20250114	203600	92479800	2545	2545	2545	2545	0
39	20250114	203500	92479800	2545	2545	2545	2545	0
40	20250114	203400	92479800	2545	2545	2545	2545	0
41	20250114	203300	92479800	2545	2545	2545	2545	0
42	20250114	203200	92479800	2545	2545	2545	2545	0
43	20250114	203100	92479800	2545	2545	2545	2545	0
44	20250114	203000	92479800	2545	2545	2545	2545	0
45	20250114	202900	92479800	2545	2545	2545	2545	0
46	20250114	202800	92479800	2545	2545	2545	2545	0
47	20250114	202700	92479800	2545	2545	2545	2545	0
48	20250114	202600	92479800	2545	2545	2545	2545	0
49	20250114	202500	92479800	2545	2545	2545	2545	0
50	20250114	202400	92479800	2545	2545	2545	2545	0
51	20250114	202300	92479800	2545	2545	2545	2545	0
52	20250114	202200	92479800	2545	2545	2545	2545	0
53	20250114	202100	92479800	2545	2545	2545	2545	0
54	20250114	202000	92479800	2545	2545	2545	2545	0
55	20250114	201900	92479800	2545	2545	2545	2545	0
56	20250114	201800	92479800	2545	2545	2545	2545	0
57	20250114	201700	92479800	2545	2545	2545	2545	0
58	20250114	201600	92479800	2545	2545	2545	2545	0
59	20250114	201500	92479800	2545	2545	2545	2545	0
60	20250114	201400	92479800	2545	2545	2545	2545	0
61	20250114	201300	92479800	2545	2545	2545	2545	0
62	20250114	201200	92479800	2545	2545	2545	2545	315
63	20250114	201100	92479800	2545	2545	2545	2545	0
64	20250114	201000	92479800	2545	2545	2545	2545	0
65	20250114	200900	92479800	2545	2545	2545	2545	0
66	20250114	200800	92479800	2545	2545	2545	2545	0
67	20250114	200700	92479800	2545	2545	2545	2545	0
68	20250114	200600	92479800	2545	2545	2545	2545	0
69	20250114	200500	92479800	2545	2545	2545	2545	0
70	20250114	200400	92479800	2545	2545	2545	2545	0
71	20250114	200300	92479800	2545	2545	2545	2545	0
72	20250114	200200	92479800	2545	2545	2545	2545	0
73	20250114	200100	92479800	2545	2545	2545	2545	0
74	20250114	200000	92479800	2545	2545	2545	2545	0
75	20250114	195900	92479800	2545	2545	2545	2545	0
76	20250114	195800	92479800	2545	2545	2545	2545	0
77	20250114	195700	92479800	2545	2545	2545	2545	0
78	20250114	195600	92479800	2545	2545	2545	2545	0
79	20250114	195500	92479800	2545	2545	2545	2545	0
80	20250114	195400	92479800	2545	2545	2545	2545	0
81	20250114	195300	92479800	2545	2545	2545	2545	0
82	20250114	195200	92479800	2545	2545	2545	2545	0
83	20250114	195100	92479800	2545	2545	2545	2545	0
84	20250114	195000	92479800	2545	2545	2545	2545	0
85	20250114	194900	92479800	2545	2545	2545	2545	0
86	20250114	194800	92479800	2545	2545	2545	2545	0
87	20250114	194700	92479800	2545	2545	2545	2545	0
88	20250114	194600	92479800	2545	2545	2545	2545	0
89	20250114	194500	92479800	2545	2545	2545	2545	0
90	20250114	194400	92479800	2545	2545	2545	2545	0
91	20250114	194300	92479800	2545	2545	2545	2545	0
92	20250114	194200	92479800	2545	2545	2545	2545	315
93	20250114	194100	92479800	2545	2545	2545	2545	0
94	20250114	194000	92479800	2545	2545	2545	2545	0
95	20250114	193900	92479800	2545	2545	2545	2545	0
96	20250114	193800	92479800	2545	2545	2545	2545	0
97	20250114	193700	92479800	2545	2545	2545	2545	0
98	20250114	193600	92479800	2545	2545	2545	2545	0
99	20250114	193500	92479800	2545	2545	2545	2545	0
100	20250114	193400	92479800	2545	2545	2545	2545	0
101	20250114	193300	92479800	2545	2545	2545	2545	0
102	20250114	193200	92479800	2545	2545	2545	2545	0
103	20250114	193100	92479800	2545	2545	2545	2545	0
104	20250114	193000	92479800	2545	2545	2545	2545	0
105	20250114	192900	92479800	2545	2545	2545	2545	0
106	20250114	192800	92479800	2545	2545	2545	2545	0
107	20250114	192700	92479800	2545	2545	2545	2545	0
108	20250114	192600	92479800	2545	2545	2545	2545	0
109	20250114	192500	92479800	2545	2545	2545	2545	0
110	20250114	192400	92479800	2545	2545	2545	2545	0
111	20250114	192300	92479800	2545	2545	2545	2545	0
112	20250114	192200	92479800	2545	2545	2545	2545	0
113	20250114	192100	92479800	2545	2545	2545	2545	0
114	20250114	192000	92479800	2545	2545	2545	2545	0
115	20250114	191900	92479800	2545	2545	2545	2545	0
116	20250114	191800	92479800	2545	2545	2545	2545	0
117	20250114	191700	92479800	2545	2545	2545	2545	0
118	20250114	191600	92479800	2545	2545	2545	2545	0
119	20250114	191500	92479800	2545	2545	2545	2545	0
120	20250114	191400	92479800	2545	2545	2545	2545	0
121	20250114	191300	92479800	2545	2545	2545	2545	0
122	20250114	191200	92479800	2545	2545	2545	2545	315
123	20250114	191100	92479800	2545	2545	2545	2545	0
124	20250114	191000	92479800	2545	2545	2545	2545	0
125	20250114	190900	92479800	2545	2545	2545	2545	0
126	20250114	190800	92479800	2545	2545	2545	2545	0
127	20250114	190700	92479800	2545	2545	2545	2545	0
128	20250114	190600	92479800	2545	2545	2545	2545	0
129	20250114	190500	92479800	2545	2545	2545	2545	0
130	20250114	190400	92479800	2545	2545	2545	2545	0
131	20250114	190300	92479800	2545	2545	2545	2545	0
132	20250114	190200	92479800	2545	2545	2545	2545	0
133	20250114	190100	92479800	2545	2545	2545	2545	0
134	20250114	190000	92479800	2545	2545	2545	2545	0
135	20250114	185900	92479800	2545	2545	2545	2545	0
136	20250114	185800	92479800	2545	2545	2545	2545	0
137	20250114	185700	92479800	2545	2545	2545	2545	0
138	20250114	185600	92479800	2545	2545	2545	2545	0
139	20250114	185500	92479800	2545	2545	2545	2545	0
140	20250114	185400	92479800	2545	2545	2545	2545	0
141	20250114	185300	92479800	2545	2545	2545	2545	0
142	20250114	185200	92479800	2545	2545	2545	2545	0
143	20250114	185100	92479800	2545	2545	2545	2545	0
144	20250114	185000	92479800	2545	2545	2545	2545	0
145	20250114	184900	92479800	2545	2545	2545	2545	0
146	20250114	184800	92479800	2545	2545	2545	2545	0
147	20250114	184700	92479800	2545	2545	2545	2545	0
148	20250114	184600	92479800	2545	2545	2545	2545	0
149	20250114	184500	92479800	2545	2545	2545	2545	0
150	20250114	184400	92479800	2545	2545	2545	2545	0
151	20250114	184300	92479800	2545	2545	2545	2545	0
152	20250114	184200	92479800	2545	2545	2545	2545	315
153	20250114	184100	92479800	2545	2545	2545	2545	0
154	20250114	184000	92479800	2545	2545	2545	2545	0
155	20250114	183900	92479800	2545	2545	2545	2545	0
156	20250114	183800	92479800	2545	2545	2545	2545	0
157	20250114	183700	92479800	2545	2545	2545	2545	0
158	20250114	183600	92479800	2545	2545	2545	2545	0
159	20250114	183500	92479800	2545	2545	2545	2545	0
160	20250114	183400	92479800	2545	2545	2545	2545	0
161	20250114	183300	92479800	2545	2545	2545	2545	0
162	20250114	183200	92479800	2545	2545	2545	2545	0
163	20250114	183100	92479800	2545	2545	2545	2545	0
164	20250114	183000	92479800	2545	2545	2545	2545	0
165	20250114	182900	92479800	2545	2545	2545	2545	0
166	20250114	182800	92479800	2545	2545	2545	2545	0
167	20250114	182700	92479800	2545	2545	2545	2545	0
168	20250114	182600	92479800	2545	2545	2545	2545	0
169	20250114	182500	92479800	2545	2545	2545	2545	0
170	20250114	182400	92479800	2545	2545	2545	2545	0
171	20250114	182300	92479800	2545	2545	2545	2545	0
172	20250114	182200	92479800	2545	2545	2545	2545	0
173	20250114	182100	92479800	2545	2545	2545	2545	0
174	20250114	182000	92479800	2545	2545	2545	2545	0
175	20250114	181900	92479800	2545	2545	2545	2545	0
176	20250114	181800	92479800	2545	2545	2545	2545	0
177	20250114	181700	92479800	2545	2545	2545	2545	0
178	20250114	181600	92479800	2545	2545	2545	2545	0
179	20250114	181500	92479800	2545	2545	2545	2545	0
180	20250114	181400	92479800	2545	2545	2545	2545	0
181	20250114	181300	92479800	2545	2545	2545	2545	0
182	20250114	181200	92479800	2545	2545	2545	2545	315
183	20250114	181100	92479800	2545	2545	2545	2545	0
184	20250114	181000	92479800	2545	2545	2545	2545	0
185	20250114	180900	92479800	2545	2545	2545	2545	0
186	20250114	180800	92479800	2545	2545	2545	2545	0
187	20250114	180700	92479800	2545	2545	2545	2545	0
188	20250114	180600	92479800	2545	2545	2545	2545	0
189	20250114	180500	92479800	2545	2545	2545	2545	0
190	20250114	180400	92479800	2545	2545	2545	2545	0
191	20250114	180300	92479800	2545	2545	2545	2545	0
192	20250114	180200	92479800	2545	2545	2545	2545	0
193	20250114	180100	92479800	2545	2545	2545	2545	0
194	20250114	180000	92479800	2545	2545	2545	2545	0
195	20250114	175900	92479800	2545	2545	2545	2545	0
196	20250114	175800	92479800	2545	2545	2545	2545	0
197	20250114	175700	92479800	2545	2545	2545	2545	0
198	20250114	175600	92479800	2545	2545	2545	2545	0
199	20250114	175500	92479800	2545	2545	2545	2545	0
200	20250114	175400	92479800	2545	2545	2545	2545	0
201	20250114	175300	92479800	2545	2545	2545	2545	0
202	20250114	175200	92479800	2545	2545	2545	2545	0
203	20250114	175100	92479800	2545	2545	2545	2545	0
204	20250114	175000	92479800	2545	2545	2545	2545	0
205	20250114	174900	92479800	2545	2545	2545	2545	0
206	20250114	174800	92479800	2545	2545	2545	2545	0
207	20250114	174700	92479800	2545	2545	2545	2545	0
208	20250114	174600	92479800	2545	2545	2545	2545	0
209	20250114	174500	92479800	2545	2545	2545	2545	0
210	20250114	174400	92479800	2545	2545	2545	2545	0
211	20250114	174300	92479800	2545	2545	2545	2545	0
212	20250114	174200	92479800	2545	2545	2545	2545	315
213	20250114	174100	92479800	2545	2545	2545	2545	0
214	20250114	174000	92479800	2545	2545	2545	2545	0
215	20250114	173900	92479800	2545	2545	2545	2545	0
216	20250114	173800	92479800	2545	2545	2545	2545	0
217	20250114	173700	92479800	2545	2545	2545	2545	0
218	20250114	173600	92479800	2545	2545	2545	2545	0
219	20250114	173500	92479800	2545	2545	2545	2545	0
220	20250114	173400	92479800	2545	2545	2545	2545	0
221	20250114	173300	92479800	2545	2545	2545	2545	0
222	20250114	173200	92479800	2545	2545	2545	2545	0
223	20250114	173100	92479800	2545	2545	2545	2545	0
224	20250114	173000	92479800	2545	2545	2545	2545	0
225	20250114	172900	92479800	2545	2545	2545	2545	0
226	20250114	172800	92479800	2545	2545	2545	2545	0
227	20250114	172700	92479800	2545	2545	2545	2545	0
228	20250114	172600	92479800	2545	2545	2545	2545	0
229	20250114	172500	92479800	2545	2545	2545	2545	0
230	20250114	172400	92479800	2545	2545	2545	2545	0
231	20250114	172300	92479800	2545	2545	2545	2545	0
232	20250114	172200	92479800	2545	2545	2545	2545	0
233	20250114	172100	92479800	2545	2545	2545	2545	0
234	20250114	172000	92479800	2545	2545	2545	2545	0
235	20250114	171900	92479800	2545	2545	2545	2545	0
236	20250114	171800	92479800	2545	2545	2545	2545	0
237	20250114	171700	92479800	2545	2545	2545	2545	0
238	20250114	171600	92479800	2545	2545	2545	2545	0
239	20250114	171500	92479800	2545	2545	2545	2545	0
240	20250114	171400	92479800	2545	2545	2545	2545	0
241	20250114	171300	92479800	2545	2545	2545	2545	0
242	20250114	171200	92479800	2545	2545	2545	2545	315
243	20250114	171100	92479800	2545	2545	2545	2545	0
244	20250114	171000	92479800	2545	2545	2545	2545	0
245	20250114	170900	92479800	2545	2545	2545	2545	0
246	20250114	170800	92479800	2545	2545	2545	2545	0
247	20250114	170700	92479800	2545	2545	2545	2545	0
248	20250114	170600	92479800	2545	2545	2545	2545	0
249	20250114	170500	92479800	2545	2545	2545	2545	0
250	20250114	170400	92479800	2545	2545	2545	2545	0
251	20250114	170300	92479800	2545	2545	2545	2545	0
252	20250114	170200	92479800	2545	2545	2545	2545	0
253	20250114	170100	92479800	2545	2545	2545	2545	0
254	20250114	170000	92479800	2545	2545	2545	2545	0
255	20250114	165900	92479800	2545	2545	2545	2545	0
256	20250114	165800	92479800	2545	2545	2545	2545	0
257	20250114	165700	92479800	2545	2545	2545	2545	0
258	20250114	165600	92479800	2545	2545	2545	2545	0
259	20250114	165500	92479800	2545	2545	2545	2545	0
260	20250114	165400	92479800	2545	2545	2545	2545	0
261	20250114	165300	92479800	2545	2545	2545	2545	0
262	20250114	165200	92479800	2545	2545	2545	2545	0
263	20250114	165100	92479800	2545	2545	2545	2545	0
264	20250114	165000	92479800	2545	2545	2545	2545	0
265	20250114	164900	92479800	2545	2545	2545	2545	0
266	20250114	164800	92479800	2545	2545	2545	2545	0
267	20250114	164700	92479800	2545	2545	2545	2545	0
268	20250114	164600	92479800	2545	2545	2545	2545	0
269	20250114	164500	92479800	2545	2545	2545	2545	0
270	20250114	164400	92479800	2545	2545	2545	2545	0
271	20250114	164300	92479800	2545	2545	2545	2545	0
272	20250114	164200	92479800	2545	2545	2545	2545	315
273	20250114	164100	92479800	2545	2545	2545	2545	0
274	20250114	164000	92479800	2545	2545	2545	2545	0
275	20250114	163900	92479800	2545	2545	2545	2545	0
276	20250114	163800	92479800	2545	2545	2545	2545	0
277	20250114	163700	92479800	2545	2545	2545	2545	0
278	20250114	163600	92479800	2545	2545	2545	2545	0
279	20250114	163500	92479800	2545	2545	2545	2545	0
280	20250114	163400	92479800	2545	2545	2545	2545	0
281	20250114	163300	92479800	2545	2545	2545	2545	0
282	20250114	163200	92479800	2545	2545	2545	2545	0
283	20250114	163100	92479800	2545	2545	2545	2545	0
284	20250114	163000	92479800	2545	2545	2545	2545	0
285	20250114	162900	92479800	2545	2545	2545	2545	0
286	20250114	162800	92479800	2545	2545	2545	2545	0
287	20250114	162700	92479800	2545	2545	2545	2545	0
288	20250114	162600	92479800	2545	2545	2545	2545	0
289	20250114	162500	92479800	2545	2545	2545	2545	0
290	20250114	162400	92479800	2545	2545	2545	2545	0
291	20250114	162300	92479800	2545	2545	2545	2545	0
292	20250114	162200	92479800	2545	2545	2545	2545	0
293	20250114	162100	92479800	2545	2545	2545	2545	0
294	20250114	162000	92479800	2545	2545	2545	2545	0
295	20250114	161900	92479800	2545	2545	2545	2545	0
296	20250114	161800	92479800	2545	2545	2545	2545	0
297	20250114	161700	92479800	2545	2545	2545	2545	0
298	20250114	161600	92479800	2545	2545	2545	2545	0
299	20250114	161500	92479800	2545	2545	2545	2545	0
300	20250114	161400	92479800	2545	2545	2545	2545	0
301	20250114	161300	92479800	2545	2545	2545	2545	0
302	20250114	161200	92479800	2545	2545	2545	2545	315
303	20250114	161100	92479800	2545	2545	2545	2545	0
304	20250114	161000	92479800	2545	2545	2545	2545	0
305	20250114	160900	92479800	2545	2545	2545	2545	0
306	20250114	160800	92479800	2545	2545	2545	2545	0
307	20250114	160700	92479800	2545	2545	2545	2545	0
308	20250114	160600	92479800	2545	2545	2545	2545	0
309	20250114	160500	92479800	2545	2545	2545	2545	0
310	20250114	160400	92479800	2545	2545	2545	2545	0
311	20250114	160300	92479800	2545	2545	2545	2545	0
312	20250114	160200	92479800	2545	2545	2545	2545	0
313	20250114	160100	92479800	2545	2545	2545	2545	0
314	20250114	160000	92479800	2545	2545	2545	2545	0
315	20250114	155900	92479800	2545	2545	2545	2545	0
316	20250114	155800	92479800	2545	2545	2545	2545	0
317	20250114	155700	92479800	2545	2545	2545	2545	0
318	20250114	155600	92479800	2545	2545	2545	2545	0
319	20250114	155500	92479800	2545	2545	2545	2545	0
320	20250114	155400	92479800	2545	2545	2545	2545	0
321	20250114	155300	92479800	2545	2545	2545	2545	0
322	20250114	155200	92479800	2545	2545	2545	2545	0
323	20250114	155100	92479800	2545	2545	2545	2545	0
324	20250114	155000	92479800	2545	2545	2545	2545	0
325	20250114	154900	92479800	2545	2545	2545	2545	0
326	20250114	154800	92479800	2545	2545	2545	2545	0
327	20250114	154700	92479800	2545	2545	2545	2545	0
328	20250114	154600	92479800	2545	2545	2545	2545	0
329	20250114	154500	92479800	2545	2545	2545	2545	0
330	20250114	154400	92479800	2545	2545	2545	2545	0
331	20250114	154300	92479800	2545	2545	2545	2545	0
332	20250114	154200	92479800	2545	2545	2545	2545	315
333	20250114	154100	92479800	2545	2545	2545	2545	0
334	20250114	154000	92479800	2545	2545	2545	2545	0
335	20250114	153900	92479800	2545	2545	2545	2545	0
336	20250114	153800	92479800	2545	2545	2545	2545	0
337	20250114	153700	92479800	2545	2545	2545	2545	0
338	20250114	153600	92479800	2545	2545	2545	2545	0
339	20250114	153500	92479800	2545	2545	2545	2545	0
340	20250114	153400	92479800	2545	2545	2545	2545	0
341	20250114	153300	92479800	2545	2545	2545	2545	0
342	20250114	153200	92479800	2545	2545	2545	2545	0
343	20250114	153100	92479800	2545	2545	2545	2545	0
344	20250114	153000	92479800	2545	2545	2545	2545	315
345	20250114	152900	91678125	2540	2540	2540	2540	0
346	20250114	152800	91678125	2540	2540	2540	2540	0
347	20250114	152700	91678125	2540	2540	2540	2540	0
348	20250114	152600	91678125	2540	2540	2540	2540	0
349	20250114	152500	91678125	2540	2540	2540	2540	0
350	20250114	152400	91678125	2540	2540	2540	2540	0
351	20250114	152300	91678125	2540	2540	2540	2540	0
352	20250114	152200	91678125	2540	2540	2540	2540	0
353	20250114	152100	91678125	2540	2540	2540	2540	0
354	20250114	152000	91678125	2540	2540	2540	2540	0
355	20250114	151900	91678125	2540	2540	2540	2540	556
356	20250114	151800	90265885	2525	2525	2525	2525	1
357	20250114	151700	90263360	2540	2525	2540	2525	1244
358	20250114	151600	87109210	2525	2525	2525	2525	2
359	20250114	151500	87104160	2510	2510	2510	2510	0
360	20250114	151400	87104160	2510	2510	2510	2510	0
361	20250114	151300	87104160	2510	2510	2510	2510	0
362	20250114	151200	87104160	2510	2510	2510	2510	0
363	20250114	151100	87104160	2510	2525	2525	2510	20
364	20250114	151000	87053885	2525	2525	2525	2525	0
365	20250114	150900	87053885	2525	2525	2525	2525	0
366	20250114	150800	87053885	2525	2525	2525	2525	0
367	20250114	150700	87053885	2525	2520	2525	2505	2034
368	20250114	150600	81955945	2520	2520	2520	2520	0
369	20250114	150500	81955945	2520	2520	2520	2520	0
370	20250114	150400	81955945	2520	2520	2520	2520	200
371	20250114	150300	81451945	2520	2520	2520	2520	459
372	20250114	150200	80295265	2520	2520	2520	2520	1
373	20250114	150100	80292745	2520	2520	2520	2520	0
374	20250114	150000	80292745	2520	2520	2520	2520	0
375	20250114	145900	80292745	2520	2520	2520	2520	5
376	20250114	145800	80280145	2525	2525	2525	2525	38
377	20250114	145700	80184195	2520	2520	2520	2520	0
378	20250114	145600	80184195	2520	2520	2520	2520	0
379	20250114	145500	80184195	2520	2515	2520	2515	793
380	20250114	145400	78186260	2515	2515	2515	2515	100
381	20250114	145300	77934760	2505	2505	2505	2505	0
382	20250114	145200	77934760	2505	2505	2505	2505	0
383	20250114	145100	77934760	2505	2505	2505	2505	0
384	20250114	145000	77934760	2505	2505	2505	2505	0
385	20250114	144900	77934760	2505	2505	2505	2505	0
386	20250114	144800	77934760	2505	2505	2505	2505	0
387	20250114	144700	77934760	2505	2505	2505	2505	0
388	20250114	144600	77934760	2505	2505	2505	2505	0
389	20250114	144500	77934760	2505	2505	2505	2505	0
390	20250114	144400	77934760	2505	2505	2505	2505	2
391	20250114	144300	77929750	2510	2510	2510	2510	2
392	20250114	144200	77924730	2515	2515	2515	2515	0
393	20250114	144100	77924730	2515	2515	2515	2515	0
394	20250114	144000	77924730	2515	2515	2515	2515	0
395	20250114	143900	77924730	2515	2515	2515	2515	0
396	20250114	143800	77924730	2515	2515	2515	2515	0
397	20250114	143700	77924730	2515	2515	2515	2515	0
398	20250114	143600	77924730	2515	2515	2515	2515	0
399	20250114	143500	77924730	2515	2515	2515	2515	0
400	20250114	143400	77924730	2515	2515	2515	2515	0
401	20250114	143300	77924730	2515	2515	2515	2515	0
402	20250114	143200	77924730	2515	2515	2515	2515	0
403	20250114	143100	77924730	2515	2515	2515	2515	20
404	20250114	143000	77874430	2515	2515	2515	2515	0
405	20250114	142900	77874430	2515	2515	2515	2515	0
406	20250114	142800	77874430	2515	2505	2515	2500	129
407	20250114	142700	77551445	2505	2505	2505	2505	0
408	20250114	142600	77551445	2505	2505	2505	2505	0
409	20250114	142500	77551445	2505	2505	2505	2505	0
410	20250114	142400	77551445	2505	2505	2505	2505	300
411	20250114	142300	76799945	2500	2500	2500	2500	0
412	20250114	142200	76799945	2500	2500	2500	2500	0
413	20250114	142100	76799945	2500	2500	2500	2500	0
414	20250114	142000	76799945	2500	2500	2500	2500	0
415	20250114	141900	76799945	2500	2500	2500	2500	0
416	20250114	141800	76799945	2500	2500	2500	2500	0
417	20250114	141700	76799945	2500	2500	2500	2500	0
418	20250114	141600	76799945	2500	2500	2500	2500	0
419	20250114	141500	76799945	2500	2500	2500	2500	0
420	20250114	141400	76799945	2500	2500	2500	2500	0
421	20250114	141300	76799945	2500	2500	2500	2500	0
422	20250114	141200	76799945	2500	2505	2505	2500	928
423	20250114	141100	74479240	2505	2505	2505	2505	0
424	20250114	141000	74479240	2505	2505	2505	2505	0
425	20250114	140900	74479240	2505	2505	2505	2505	0
426	20250114	140800	74479240	2505	2505	2505	2505	0
427	20250114	140700	74479240	2505	2505	2505	2505	0
428	20250114	140600	74479240	2505	2505	2505	2505	0
429	20250114	140500	74479240	2505	2505	2505	2505	400
430	20250114	140400	73477240	2500	2515	2515	2500	2000
431	20250114	140300	68470930	2520	2520	2520	2520	0
432	20250114	140200	68470930	2520	2520	2520	2520	1
433	20250114	140100	68468410	2520	2520	2520	2520	0
434	20250114	140000	68468410	2520	2520	2520	2520	0
435	20250114	135900	68468410	2520	2520	2520	2520	0
436	20250114	135800	68468410	2520	2520	2520	2520	0
437	20250114	135700	68468410	2520	2520	2520	2520	193
438	20250114	135600	67982050	2520	2520	2520	2520	0
439	20250114	135500	67982050	2520	2520	2520	2520	66
440	20250114	135400	67815730	2515	2520	2520	2515	151
441	20250114	135300	67435215	2515	2515	2515	2515	0
442	20250114	135200	67435215	2515	2515	2515	2515	0
443	20250114	135100	67435215	2515	2515	2515	2515	236
444	20250114	135000	66841675	2510	2510	2510	2510	0
445	20250114	134900	66841675	2510	2510	2510	2510	0
446	20250114	134800	66841675	2510	2510	2510	2510	2
447	20250114	134700	66836655	2510	2500	2510	2500	3024
448	20250114	134600	59246760	2500	2500	2500	2500	0
449	20250114	134500	59246760	2500	2500	2500	2500	0
450	20250114	134400	59246760	2500	2500	2500	2500	0
451	20250114	134300	59246760	2500	2500	2500	2500	0
452	20250114	134200	59246760	2500	2495	2500	2495	224
453	20250114	134100	58686810	2500	2500	2500	2500	0
454	20250114	134000	58686810	2500	2500	2500	2500	200
455	20250114	133900	58186810	2485	2485	2485	2485	0
456	20250114	133800	58186810	2485	2485	2485	2485	0
457	20250114	133700	58186810	2485	2485	2485	2485	0
458	20250114	133600	58186810	2485	2485	2485	2485	0
459	20250114	133500	58186810	2485	2485	2485	2485	0
460	20250114	133400	58186810	2485	2485	2485	2485	0
461	20250114	133300	58186810	2485	2485	2485	2485	0
462	20250114	133200	58186810	2485	2485	2485	2485	0
463	20250114	133100	58186810	2485	2485	2485	2485	0
464	20250114	133000	58186810	2485	2485	2485	2485	0
465	20250114	132900	58186810	2485	2485	2485	2485	0
466	20250114	132800	58186810	2485	2485	2485	2485	0
467	20250114	132700	58186810	2485	2485	2485	2485	0
468	20250114	132600	58186810	2485	2485	2485	2485	0
469	20250114	132500	58186810	2485	2485	2485	2485	0
470	20250114	132400	58186810	2485	2485	2485	2485	0
471	20250114	132300	58186810	2485	2485	2485	2485	0
472	20250114	132200	58186810	2485	2485	2485	2485	0
473	20250114	132100	58186810	2485	2485	2485	2485	0
474	20250114	132000	58186810	2485	2490	2490	2485	1502
475	20250114	131900	54451830	2490	2490	2490	2490	0
476	20250114	131800	54451830	2490	2490	2490	2490	0
477	20250114	131700	54451830	2490	2490	2490	2490	300
478	20250114	131600	53704830	2500	2500	2500	2500	300
479	20250114	131500	52954830	2490	2490	2490	2490	0
480	20250114	131400	52954830	2490	2490	2490	2490	200
481	20250114	131300	52456830	2490	2495	2495	2490	320
482	20250114	131200	51659530	2500	2500	2500	2500	0
483	20250114	131100	51659530	2500	2500	2500	2500	0
484	20250114	131000	51659530	2500	2500	2500	2500	700
485	20250114	130900	49909530	2500	2500	2500	2500	26
486	20250114	130800	49844530	2495	2495	2495	2495	0
487	20250114	130700	49844530	2495	2495	2495	2495	500
488	20250114	130600	48597030	2495	2495	2495	2495	565
489	20250114	130500	47187355	2495	2495	2495	2495	0
490	20250114	130400	47187355	2495	2495	2495	2495	6
491	20250114	130300	47172385	2500	2500	2500	2500	76
492	20250114	130200	46982385	2500	2500	2500	2500	0
493	20250114	130100	46982385	2500	2500	2500	2500	0
494	20250114	130000	46982385	2500	2500	2500	2500	0
495	20250114	125900	46982385	2500	2500	2500	2500	347
496	20250114	125800	46114885	2505	2505	2505	2505	0
497	20250114	125700	46114885	2505	2505	2505	2505	0
498	20250114	125600	46114885	2505	2505	2505	2505	0
499	20250114	125500	46114885	2505	2505	2505	2505	7
500	20250114	125400	46097350	2505	2505	2505	2505	0
501	20250114	125300	46097350	2505	2505	2505	2505	0
502	20250114	125200	46097350	2505	2505	2505	2505	0
503	20250114	125100	46097350	2505	2505	2505	2505	0
504	20250114	125000	46097350	2505	2505	2505	2505	0
505	20250114	124900	46097350	2505	2505	2505	2505	0
506	20250114	124800	46097350	2505	2505	2505	2505	0
507	20250114	124700	46097350	2505	2505	2505	2505	21
508	20250114	124600	46044745	2510	2510	2510	2510	0
509	20250114	124500	46044745	2510	2510	2510	2510	4
510	20250114	124400	46034705	2510	2510	2510	2510	0
511	20250114	124300	46034705	2510	2510	2510	2510	0
512	20250114	124200	46034705	2510	2510	2510	2510	0
513	20250114	124100	46034705	2510	2510	2510	2510	0
514	20250114	124000	46034705	2510	2510	2510	2510	0
515	20250114	123900	46034705	2510	2510	2510	2510	0
516	20250114	123800	46034705	2510	2510	2510	2510	0
517	20250114	123700	46034705	2510	2510	2510	2510	0
518	20250114	123600	46034705	2510	2510	2510	2510	5
519	20250114	123500	46022155	2510	2510	2510	2510	0
520	20250114	123400	46022155	2510	2510	2510	2510	0
521	20250114	123300	46022155	2510	2510	2510	2510	0
522	20250114	123200	46022155	2510	2510	2510	2510	4
523	20250114	123100	46012115	2510	2510	2510	2510	0
524	20250114	123000	46012115	2510	2510	2510	2510	0
525	20250114	122900	46012115	2510	2510	2510	2510	0
526	20250114	122800	46012115	2510	2510	2510	2510	0
527	20250114	122700	46012115	2510	2510	2510	2510	0
528	20250114	122600	46012115	2510	2510	2510	2510	0
529	20250114	122500	46012115	2510	2510	2510	2510	0
530	20250114	122400	46012115	2510	2510	2510	2510	2
531	20250114	122300	46007095	2510	2510	2510	2510	0
532	20250114	122200	46007095	2510	2510	2510	2510	0
533	20250114	122100	46007095	2510	2510	2510	2510	5
534	20250114	122000	45994545	2510	2510	2510	2510	0
535	20250114	121900	45994545	2510	2510	2510	2510	0
536	20250114	121800	45994545	2510	2510	2510	2510	0
537	20250114	121700	45994545	2510	2510	2510	2510	0
538	20250114	121600	45994545	2510	2510	2510	2510	0
539	20250114	121500	45994545	2510	2510	2510	2510	10
540	20250114	121400	45969445	2510	2510	2510	2510	0
541	20250114	121300	45969445	2510	2510	2510	2510	0
542	20250114	121200	45969445	2510	2510	2510	2510	4
543	20250114	121100	45959405	2505	2505	2505	2505	0
544	20250114	121000	45959405	2505	2505	2505	2505	0
545	20250114	120900	45959405	2505	2505	2505	2505	2
546	20250114	120800	45954395	2515	2515	2515	2515	0
547	20250114	120700	45954395	2515	2515	2515	2515	0
548	20250114	120600	45954395	2515	2515	2515	2515	0
549	20250114	120500	45954395	2515	2515	2515	2515	0
550	20250114	120400	45954395	2515	2515	2515	2515	0
551	20250114	120300	45954395	2515	2515	2515	2515	0
552	20250114	120200	45954395	2515	2510	2515	2510	2
553	20250114	120100	45949370	2515	2515	2515	2515	0
554	20250114	120000	45949370	2515	2515	2515	2515	0
555	20250114	115900	45949370	2515	2515	2515	2515	0
556	20250114	115800	45949370	2515	2515	2515	2515	0
557	20250114	115700	45949370	2515	2515	2515	2515	0
558	20250114	115600	45949370	2515	2515	2515	2515	0
559	20250114	115500	45949370	2515	2515	2515	2515	0
560	20250114	115400	45949370	2515	2515	2515	2515	0
561	20250114	115300	45949370	2515	2515	2515	2515	0
562	20250114	115200	45949370	2515	2515	2515	2515	0
563	20250114	115100	45949370	2515	2515	2515	2515	0
564	20250114	115000	45949370	2515	2515	2515	2515	0
565	20250114	114900	45949370	2515	2515	2515	2515	0
566	20250114	114800	45949370	2515	2515	2515	2515	0
567	20250114	114700	45949370	2515	2515	2515	2515	0
568	20250114	114600	45949370	2515	2515	2515	2515	0
569	20250114	114500	45949370	2515	2510	2515	2510	100
570	20250114	114400	45698125	2500	2500	2500	2500	0
571	20250114	114300	45698125	2500	2500	2500	2500	0
572	20250114	114200	45698125	2500	2500	2500	2500	0
573	20250114	114100	45698125	2500	2500	2500	2500	0
574	20250114	114000	45698125	2500	2500	2500	2500	0
575	20250114	113900	45698125	2500	2500	2500	2500	0
576	20250114	113800	45698125	2500	2500	2500	2500	0
577	20250114	113700	45698125	2500	2500	2500	2500	1000
578	20250114	113600	43198125	2500	2500	2500	2500	147
579	20250114	113500	42830625	2500	2500	2500	2500	13
580	20250114	113400	42798125	2490	2490	2490	2490	0
581	20250114	113300	42798125	2490	2490	2490	2490	0
582	20250114	113200	42798125	2490	2490	2490	2490	0
583	20250114	113100	42798125	2490	2500	2500	2490	1100
584	20250114	113000	40048755	2500	2500	2500	2500	0
585	20250114	112900	40048755	2500	2500	2500	2500	0
586	20250114	112800	40048755	2500	2500	2500	2500	1963
587	20250114	112700	35141255	2500	2495	2500	2495	820
588	20250114	112600	33091980	2500	2500	2500	2500	0
589	20250114	112500	33091980	2500	2500	2500	2500	30
590	20250114	112400	33016980	2495	2495	2495	2495	0
591	20250114	112300	33016980	2495	2495	2495	2495	0
592	20250114	112200	33016980	2495	2495	2495	2495	0
593	20250114	112100	33016980	2495	2495	2495	2495	0
594	20250114	112000	33016980	2495	2495	2495	2495	1
595	20250114	111900	33014485	2500	2500	2500	2500	3
596	20250114	111800	33006985	2500	2500	2500	2500	0
597	20250114	111700	33006985	2500	2500	2500	2500	0
598	20250114	111600	33006985	2500	2500	2500	2500	2
599	20250114	111500	33001985	2500	2500	2500	2500	94
600	20250114	111400	32766985	2500	2500	2500	2500	0
601	20250114	111300	32766985	2500	2500	2500	2500	17
602	20250114	111200	32724485	2495	2495	2495	2495	0
603	20250114	111100	32724485	2495	2495	2495	2495	0
604	20250114	111000	32724485	2495	2495	2495	2495	0
605	20250114	110900	32724485	2495	2495	2495	2495	0
606	20250114	110800	32724485	2495	2495	2495	2495	0
607	20250114	110700	32724485	2495	2495	2495	2495	18
608	20250114	110600	32679575	2500	2500	2500	2500	0
609	20250114	110500	32679575	2500	2500	2500	2500	0
610	20250114	110400	32679575	2500	2500	2500	2500	0
611	20250114	110300	32679575	2500	2500	2500	2500	0
612	20250114	110200	32679575	2500	2500	2500	2500	6
613	20250114	110100	32664575	2500	2500	2500	2500	10
614	20250114	110000	32639575	2500	2500	2500	2500	0
615	20250114	105900	32639575	2500	2500	2500	2500	0
616	20250114	105800	32639575	2500	2500	2500	2500	0
617	20250114	105700	32639575	2500	2500	2500	2500	0
618	20250114	105600	32639575	2500	2500	2500	2500	0
619	20250114	105500	32639575	2500	2500	2500	2500	20
620	20250114	105400	32589575	2500	2500	2500	2500	0
621	20250114	105300	32589575	2500	2500	2500	2500	0
622	20250114	105200	32589575	2500	2500	2500	2500	0
623	20250114	105100	32589575	2500	2500	2500	2500	0
624	20250114	105000	32589575	2500	2500	2500	2500	0
625	20250114	104900	32589575	2500	2500	2500	2500	0
626	20250114	104800	32589575	2500	2500	2500	2500	0
627	20250114	104700	32589575	2500	2500	2500	2500	0
628	20250114	104600	32589575	2500	2500	2500	2500	0
629	20250114	104500	32589575	2500	2500	2500	2500	0
630	20250114	104400	32589575	2500	2500	2500	2500	0
631	20250114	104300	32589575	2500	2500	2500	2500	0
632	20250114	104200	32589575	2500	2500	2500	2500	0
633	20250114	104100	32589575	2500	2500	2500	2500	500
634	20250114	104000	31339575	2500	2500	2500	2495	110
635	20250114	103900	31064580	2500	2500	2500	2500	0
636	20250114	103800	31064580	2500	2500	2500	2500	0
637	20250114	103700	31064580	2500	2500	2500	2500	0
638	20250114	103600	31064580	2500	2500	2500	2500	0
639	20250114	103500	31064580	2500	2500	2500	2500	0
640	20250114	103400	31064580	2500	2500	2500	2500	0
641	20250114	103300	31064580	2500	2500	2500	2500	0
642	20250114	103200	31064580	2500	2500	2500	2500	0
643	20250114	103100	31064580	2500	2495	2500	2495	3
644	20250114	103000	31057085	2500	2500	2500	2500	7
645	20250114	102900	31039585	2500	2500	2500	2500	0
646	20250114	102800	31039585	2500	2500	2500	2500	0
647	20250114	102700	31039585	2500	2500	2500	2495	14
648	20250114	102600	31004590	2500	2500	2500	2500	0
649	20250114	102500	31004590	2500	2500	2500	2500	0
650	20250114	102400	31004590	2500	2500	2500	2500	0
651	20250114	102300	31004590	2500	2500	2500	2500	0
652	20250114	102200	31004590	2500	2500	2500	2500	0
653	20250114	102100	31004590	2500	2500	2500	2500	0
654	20250114	102000	31004590	2500	2495	2500	2495	208
655	20250114	101900	30484675	2495	2495	2495	2495	95
656	20250114	101800	30247650	2500	2500	2500	2500	0
657	20250114	101700	30247650	2500	2500	2500	2500	0
658	20250114	101600	30247650	2500	2500	2500	2500	0
659	20250114	101500	30247650	2500	2500	2500	2500	144
660	20250114	101400	29887650	2510	2510	2510	2510	1
661	20250114	101300	29885140	2510	2510	2510	2510	2
662	20250114	101200	29880120	2505	2505	2505	2505	0
663	20250114	101100	29880120	2505	2505	2505	2505	0
664	20250114	101000	29880120	2505	2505	2505	2505	0
665	20250114	100900	29880120	2505	2505	2505	2505	0
666	20250114	100800	29880120	2505	2505	2505	2505	0
667	20250114	100700	29880120	2505	2505	2505	2505	0
668	20250114	100600	29880120	2505	2505	2505	2505	0
669	20250114	100500	29880120	2505	2505	2505	2505	1
670	20250114	100400	29877615	2505	2505	2505	2505	0
671	20250114	100300	29877615	2505	2505	2505	2505	1
672	20250114	100200	29875110	2500	2500	2500	2500	0
673	20250114	100100	29875110	2500	2500	2500	2500	0
674	20250114	100000	29875110	2500	2500	2500	2500	0
675	20250114	095900	29875110	2500	2500	2500	2500	0
676	20250114	095800	29875110	2500	2500	2500	2500	13
677	20250114	095700	29842610	2500	2500	2500	2500	100
678	20250114	095600	29592610	2500	2500	2500	2500	0
679	20250114	095500	29592610	2500	2500	2500	2500	5
680	20250114	095400	29580110	2500	2500	2500	2500	0
681	20250114	095300	29580110	2500	2500	2500	2500	0
682	20250114	095200	29580110	2500	2500	2500	2500	500
683	20250114	095100	28330110	2500	2500	2500	2500	3000
684	20250114	095000	20830110	2500	2500	2500	2500	501
685	20250114	094900	19577610	2500	2500	2500	2500	0
686	20250114	094800	19577610	2500	2500	2500	2500	0
687	20250114	094700	19577610	2500	2500	2500	2500	0
688	20250114	094600	19577610	2500	2500	2500	2500	850
689	20250114	094500	17452610	2495	2495	2495	2495	108
690	20250114	094400	17183150	2495	2495	2495	2495	5
691	20250114	094300	17170675	2495	2495	2495	2495	1
692	20250114	094200	17168180	2495	2495	2495	2490	30
693	20250114	094100	17093460	2495	2495	2495	2495	0
694	20250114	094000	17093460	2495	2495	2495	2495	0
695	20250114	093900	17093460	2495	2500	2500	2495	112
696	20250114	093800	16813520	2520	2520	2520	2520	0
697	20250114	093700	16813520	2520	2500	2520	2500	895
698	20250114	093600	14576000	2500	2500	2500	2500	0
699	20250114	093500	14576000	2500	2500	2500	2500	0
700	20250114	093400	14576000	2500	2500	2500	2500	0
701	20250114	093300	14576000	2500	2500	2500	2500	106
702	20250114	093200	14311000	2500	2520	2520	2500	4000
703	20250114	093100	4280055	2535	2535	2535	2535	0
704	20250114	093000	4280055	2535	2535	2535	2535	0
705	20250114	092900	4280055	2535	2535	2535	2535	0
706	20250114	092800	4280055	2535	2535	2535	2535	0
707	20250114	092700	4280055	2535	2535	2535	2535	100
708	20250114	092600	4026555	2550	2550	2550	2550	0
709	20250114	092500	4026555	2550	2550	2550	2550	0
710	20250114	092400	4026555	2550	2550	2550	2550	0
711	20250114	092300	4026555	2550	2550	2550	2550	0
712	20250114	092200	4026555	2550	2550	2550	2550	20
713	20250114	092100	3975555	2550	2515	2550	2515	50
714	20250114	092000	3848455	2510	2510	2510	2510	0
715	20250114	091900	3848455	2510	2500	2510	2500	1217
716	20250114	091800	805830	2500	2500	2500	2500	0
717	20250114	091700	805830	2500	2500	2500	2500	0
718	20250114	091600	805830	2500	2500	2500	2500	0
719	20250114	091500	805830	2500	2500	2500	2500	0
720	20250114	091400	805830	2500	2500	2500	2500	0
721	20250114	091300	805830	2500	2500	2500	2500	0
722	20250114	091200	805830	2500	2500	2500	2500	1
723	20250114	091100	803330	2500	2500	2500	2500	0
724	20250114	091000	803330	2500	2500	2500	2500	0
725	20250114	090900	803330	2500	2500	2500	2500	0
726	20250114	090800	803330	2500	2500	2500	2500	250
727	20250114	090700	178330	2505	2505	2505	2505	1
728	20250114	090600	175825	2505	2505	2505	2505	0
729	20250114	090500	175825	2505	2505	2505	2505	4
730	20250114	090400	165805	2505	2505	2505	2505	1
731	20250114	090300	163300	2490	2490	2490	2490	0
732	20250114	090200	163300	2490	2490	2490	2490	13
733	20250114	090100	130930	2490	2490	2490	2490	1
734	20250114	090000	128440	2470	2470	2470	2470	52