KissMeData/321260/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	211400	799000075	2400	2400	2400	2400	39943
3	20250117	211300	799000075	2400	2400	2400	2400	0
4	20250117	211200	799000075	2400	2400	2400	2400	0
5	20250117	211100	799000075	2400	2400	2400	2400	0
6	20250117	211000	799000075	2400	2400	2400	2400	0
7	20250117	210900	799000075	2400	2400	2400	2400	0
8	20250117	210800	799000075	2400	2400	2400	2400	0
9	20250117	210700	799000075	2400	2400	2400	2400	0
10	20250117	210600	799000075	2400	2400	2400	2400	0
11	20250117	210500	799000075	2400	2400	2400	2400	0
12	20250117	210400	799000075	2400	2400	2400	2400	0
13	20250117	210300	799000075	2400	2400	2400	2400	0
14	20250117	210200	799000075	2400	2400	2400	2400	0
15	20250117	210100	799000075	2400	2400	2400	2400	0
16	20250117	210000	799000075	2400	2400	2400	2400	0
17	20250117	205900	799000075	2400	2400	2400	2400	0
18	20250117	205800	799000075	2400	2400	2400	2400	0
19	20250117	205700	799000075	2400	2400	2400	2400	0
20	20250117	205600	799000075	2400	2400	2400	2400	0
21	20250117	205500	799000075	2400	2400	2400	2400	0
22	20250117	205400	799000075	2400	2400	2400	2400	0
23	20250117	205300	799000075	2400	2400	2400	2400	0
24	20250117	205200	799000075	2400	2400	2400	2400	0
25	20250117	205100	799000075	2400	2400	2400	2400	0
26	20250117	205000	799000075	2400	2400	2400	2400	0
27	20250117	204900	799000075	2400	2400	2400	2400	0
28	20250117	204800	799000075	2400	2400	2400	2400	0
29	20250117	204700	799000075	2400	2400	2400	2400	0
30	20250117	204600	799000075	2400	2400	2400	2400	0
31	20250117	204500	799000075	2400	2400	2400	2400	0
32	20250117	204400	799000075	2400	2400	2400	2400	39943
33	20250117	204300	799000075	2400	2400	2400	2400	0
34	20250117	204200	799000075	2400	2400	2400	2400	0
35	20250117	204100	799000075	2400	2400	2400	2400	0
36	20250117	204000	799000075	2400	2400	2400	2400	0
37	20250117	203900	799000075	2400	2400	2400	2400	0
38	20250117	203800	799000075	2400	2400	2400	2400	0
39	20250117	203700	799000075	2400	2400	2400	2400	0
40	20250117	203600	799000075	2400	2400	2400	2400	0
41	20250117	203500	799000075	2400	2400	2400	2400	0
42	20250117	203400	799000075	2400	2400	2400	2400	0
43	20250117	203300	799000075	2400	2400	2400	2400	0
44	20250117	203200	799000075	2400	2400	2400	2400	0
45	20250117	203100	799000075	2400	2400	2400	2400	0
46	20250117	203000	799000075	2400	2400	2400	2400	0
47	20250117	202900	799000075	2400	2400	2400	2400	0
48	20250117	202800	799000075	2400	2400	2400	2400	0
49	20250117	202700	799000075	2400	2400	2400	2400	0
50	20250117	202600	799000075	2400	2400	2400	2400	0
51	20250117	202500	799000075	2400	2400	2400	2400	0
52	20250117	202400	799000075	2400	2400	2400	2400	0
53	20250117	202300	799000075	2400	2400	2400	2400	0
54	20250117	202200	799000075	2400	2400	2400	2400	0
55	20250117	202100	799000075	2400	2400	2400	2400	0
56	20250117	202000	799000075	2400	2400	2400	2400	0
57	20250117	201900	799000075	2400	2400	2400	2400	0
58	20250117	201800	799000075	2400	2400	2400	2400	0
59	20250117	201700	799000075	2400	2400	2400	2400	0
60	20250117	201600	799000075	2400	2400	2400	2400	0
61	20250117	201500	799000075	2400	2400	2400	2400	0
62	20250117	201400	799000075	2400	2400	2400	2400	39943
63	20250117	201300	799000075	2400	2400	2400	2400	0
64	20250117	201200	799000075	2400	2400	2400	2400	0
65	20250117	201100	799000075	2400	2400	2400	2400	0
66	20250117	201000	799000075	2400	2400	2400	2400	0
67	20250117	200900	799000075	2400	2400	2400	2400	0
68	20250117	200800	799000075	2400	2400	2400	2400	0
69	20250117	200700	799000075	2400	2400	2400	2400	0
70	20250117	200600	799000075	2400	2400	2400	2400	0
71	20250117	200500	799000075	2400	2400	2400	2400	0
72	20250117	200400	799000075	2400	2400	2400	2400	0
73	20250117	200300	799000075	2400	2400	2400	2400	0
74	20250117	200200	799000075	2400	2400	2400	2400	0
75	20250117	200100	799000075	2400	2400	2400	2400	0
76	20250117	200000	799000075	2400	2400	2400	2400	0
77	20250117	195900	799000075	2400	2400	2400	2400	0
78	20250117	195800	799000075	2400	2400	2400	2400	0
79	20250117	195700	799000075	2400	2400	2400	2400	0
80	20250117	195600	799000075	2400	2400	2400	2400	0
81	20250117	195500	799000075	2400	2400	2400	2400	0
82	20250117	195400	799000075	2400	2400	2400	2400	0
83	20250117	195300	799000075	2400	2400	2400	2400	0
84	20250117	195200	799000075	2400	2400	2400	2400	0
85	20250117	195100	799000075	2400	2400	2400	2400	0
86	20250117	195000	799000075	2400	2400	2400	2400	0
87	20250117	194900	799000075	2400	2400	2400	2400	0
88	20250117	194800	799000075	2400	2400	2400	2400	0
89	20250117	194700	799000075	2400	2400	2400	2400	0
90	20250117	194600	799000075	2400	2400	2400	2400	0
91	20250117	194500	799000075	2400	2400	2400	2400	0
92	20250117	194400	799000075	2400	2400	2400	2400	39943
93	20250117	194300	799000075	2400	2400	2400	2400	0
94	20250117	194200	799000075	2400	2400	2400	2400	0
95	20250117	194100	799000075	2400	2400	2400	2400	0
96	20250117	194000	799000075	2400	2400	2400	2400	0
97	20250117	193900	799000075	2400	2400	2400	2400	0
98	20250117	193800	799000075	2400	2400	2400	2400	0
99	20250117	193700	799000075	2400	2400	2400	2400	0
100	20250117	193600	799000075	2400	2400	2400	2400	0
101	20250117	193500	799000075	2400	2400	2400	2400	0
102	20250117	193400	799000075	2400	2400	2400	2400	0
103	20250117	193300	799000075	2400	2400	2400	2400	0
104	20250117	193200	799000075	2400	2400	2400	2400	0
105	20250117	193100	799000075	2400	2400	2400	2400	0
106	20250117	193000	799000075	2400	2400	2400	2400	0
107	20250117	192900	799000075	2400	2400	2400	2400	0
108	20250117	192800	799000075	2400	2400	2400	2400	0
109	20250117	192700	799000075	2400	2400	2400	2400	0
110	20250117	192600	799000075	2400	2400	2400	2400	0
111	20250117	192500	799000075	2400	2400	2400	2400	0
112	20250117	192400	799000075	2400	2400	2400	2400	0
113	20250117	192300	799000075	2400	2400	2400	2400	0
114	20250117	192200	799000075	2400	2400	2400	2400	0
115	20250117	192100	799000075	2400	2400	2400	2400	0
116	20250117	192000	799000075	2400	2400	2400	2400	0
117	20250117	191900	799000075	2400	2400	2400	2400	0
118	20250117	191800	799000075	2400	2400	2400	2400	0
119	20250117	191700	799000075	2400	2400	2400	2400	0
120	20250117	191600	799000075	2400	2400	2400	2400	0
121	20250117	191500	799000075	2400	2400	2400	2400	0
122	20250117	191400	799000075	2400	2400	2400	2400	39943
123	20250117	191300	799000075	2400	2400	2400	2400	0
124	20250117	191200	799000075	2400	2400	2400	2400	0
125	20250117	191100	799000075	2400	2400	2400	2400	0
126	20250117	191000	799000075	2400	2400	2400	2400	0
127	20250117	190900	799000075	2400	2400	2400	2400	0
128	20250117	190800	799000075	2400	2400	2400	2400	0
129	20250117	190700	799000075	2400	2400	2400	2400	0
130	20250117	190600	799000075	2400	2400	2400	2400	0
131	20250117	190500	799000075	2400	2400	2400	2400	0
132	20250117	190400	799000075	2400	2400	2400	2400	0
133	20250117	190300	799000075	2400	2400	2400	2400	0
134	20250117	190200	799000075	2400	2400	2400	2400	0
135	20250117	190100	799000075	2400	2400	2400	2400	0
136	20250117	190000	799000075	2400	2400	2400	2400	0
137	20250117	185900	799000075	2400	2400	2400	2400	0
138	20250117	185800	799000075	2400	2400	2400	2400	0
139	20250117	185700	799000075	2400	2400	2400	2400	0
140	20250117	185600	799000075	2400	2400	2400	2400	0
141	20250117	185500	799000075	2400	2400	2400	2400	0
142	20250117	185400	799000075	2400	2400	2400	2400	0
143	20250117	185300	799000075	2400	2400	2400	2400	0
144	20250117	185200	799000075	2400	2400	2400	2400	0
145	20250117	185100	799000075	2400	2400	2400	2400	0
146	20250117	185000	799000075	2400	2400	2400	2400	0
147	20250117	184900	799000075	2400	2400	2400	2400	0
148	20250117	184800	799000075	2400	2400	2400	2400	0
149	20250117	184700	799000075	2400	2400	2400	2400	0
150	20250117	184600	799000075	2400	2400	2400	2400	0
151	20250117	184500	799000075	2400	2400	2400	2400	0
152	20250117	184400	799000075	2400	2400	2400	2400	39943
153	20250117	184300	799000075	2400	2400	2400	2400	0
154	20250117	184200	799000075	2400	2400	2400	2400	0
155	20250117	184100	799000075	2400	2400	2400	2400	0
156	20250117	184000	799000075	2400	2400	2400	2400	0
157	20250117	183900	799000075	2400	2400	2400	2400	0
158	20250117	183800	799000075	2400	2400	2400	2400	0
159	20250117	183700	799000075	2400	2400	2400	2400	0
160	20250117	183600	799000075	2400	2400	2400	2400	0
161	20250117	183500	799000075	2400	2400	2400	2400	0
162	20250117	183400	799000075	2400	2400	2400	2400	0
163	20250117	183300	799000075	2400	2400	2400	2400	0
164	20250117	183200	799000075	2400	2400	2400	2400	0
165	20250117	183100	799000075	2400	2400	2400	2400	0
166	20250117	183000	799000075	2400	2400	2400	2400	0
167	20250117	182900	799000075	2400	2400	2400	2400	0
168	20250117	182800	799000075	2400	2400	2400	2400	0
169	20250117	182700	799000075	2400	2400	2400	2400	0
170	20250117	182600	799000075	2400	2400	2400	2400	0
171	20250117	182500	799000075	2400	2400	2400	2400	0
172	20250117	182400	799000075	2400	2400	2400	2400	0
173	20250117	182300	799000075	2400	2400	2400	2400	0
174	20250117	182200	799000075	2400	2400	2400	2400	0
175	20250117	182100	799000075	2400	2400	2400	2400	0
176	20250117	182000	799000075	2400	2400	2400	2400	0
177	20250117	181900	799000075	2400	2400	2400	2400	0
178	20250117	181800	799000075	2400	2400	2400	2400	0
179	20250117	181700	799000075	2400	2400	2400	2400	0
180	20250117	181600	799000075	2400	2400	2400	2400	0
181	20250117	181500	799000075	2400	2400	2400	2400	0
182	20250117	181400	799000075	2400	2400	2400	2400	39943
183	20250117	181300	799000075	2400	2400	2400	2400	0
184	20250117	181200	799000075	2400	2400	2400	2400	0
185	20250117	181100	799000075	2400	2400	2400	2400	0
186	20250117	181000	799000075	2400	2400	2400	2400	0
187	20250117	180900	799000075	2400	2400	2400	2400	0
188	20250117	180800	799000075	2400	2400	2400	2400	0
189	20250117	180700	799000075	2400	2400	2400	2400	0
190	20250117	180600	799000075	2400	2400	2400	2400	0
191	20250117	180500	799000075	2400	2400	2400	2400	0
192	20250117	180400	799000075	2400	2400	2400	2400	0
193	20250117	180300	799000075	2400	2400	2400	2400	0
194	20250117	180200	799000075	2400	2400	2400	2400	0
195	20250117	180100	799000075	2400	2400	2400	2400	0
196	20250117	180000	799000075	2400	2400	2400	2400	0
197	20250117	175900	799000075	2400	2400	2400	2400	0
198	20250117	175800	799000075	2400	2400	2400	2400	0
199	20250117	175700	799000075	2400	2400	2400	2400	0
200	20250117	175600	799000075	2400	2400	2400	2400	0
201	20250117	175500	799000075	2400	2400	2400	2400	0
202	20250117	175400	799000075	2400	2400	2400	2400	0
203	20250117	175300	799000075	2400	2400	2400	2400	0
204	20250117	175200	799000075	2400	2400	2400	2400	0
205	20250117	175100	799000075	2400	2400	2400	2400	0
206	20250117	175000	799000075	2400	2400	2400	2400	0
207	20250117	174900	799000075	2400	2400	2400	2400	0
208	20250117	174800	799000075	2400	2400	2400	2400	0
209	20250117	174700	799000075	2400	2400	2400	2400	0
210	20250117	174600	799000075	2400	2400	2400	2400	0
211	20250117	174500	799000075	2400	2400	2400	2400	0
212	20250117	174400	799000075	2400	2400	2400	2400	39943
213	20250117	174300	799000075	2400	2400	2400	2400	0
214	20250117	174200	799000075	2400	2400	2400	2400	0
215	20250117	174100	799000075	2400	2400	2400	2400	0
216	20250117	174000	799000075	2400	2400	2400	2400	0
217	20250117	173900	799000075	2400	2400	2400	2400	0
218	20250117	173800	799000075	2400	2400	2400	2400	0
219	20250117	173700	799000075	2400	2400	2400	2400	0
220	20250117	173600	799000075	2400	2400	2400	2400	0
221	20250117	173500	799000075	2400	2400	2400	2400	0
222	20250117	173400	799000075	2400	2400	2400	2400	0
223	20250117	173300	799000075	2400	2400	2400	2400	0
224	20250117	173200	799000075	2400	2400	2400	2400	0
225	20250117	173100	799000075	2400	2400	2400	2400	0
226	20250117	173000	799000075	2400	2400	2400	2400	0
227	20250117	172900	799000075	2400	2400	2400	2400	0
228	20250117	172800	799000075	2400	2400	2400	2400	0
229	20250117	172700	799000075	2400	2400	2400	2400	0
230	20250117	172600	799000075	2400	2400	2400	2400	0
231	20250117	172500	799000075	2400	2400	2400	2400	0
232	20250117	172400	799000075	2400	2400	2400	2400	0
233	20250117	172300	799000075	2400	2400	2400	2400	0
234	20250117	172200	799000075	2400	2400	2400	2400	0
235	20250117	172100	799000075	2400	2400	2400	2400	0
236	20250117	172000	799000075	2400	2400	2400	2400	0
237	20250117	171900	799000075	2400	2400	2400	2400	0
238	20250117	171800	799000075	2400	2400	2400	2400	0
239	20250117	171700	799000075	2400	2400	2400	2400	0
240	20250117	171600	799000075	2400	2400	2400	2400	0
241	20250117	171500	799000075	2400	2400	2400	2400	0
242	20250117	171400	799000075	2400	2400	2400	2400	39943
243	20250117	171300	799000075	2400	2400	2400	2400	0
244	20250117	171200	799000075	2400	2400	2400	2400	0
245	20250117	171100	799000075	2400	2400	2400	2400	0
246	20250117	171000	799000075	2400	2400	2400	2400	0
247	20250117	170900	799000075	2400	2400	2400	2400	0
248	20250117	170800	799000075	2400	2400	2400	2400	0
249	20250117	170700	799000075	2400	2400	2400	2400	0
250	20250117	170600	799000075	2400	2400	2400	2400	0
251	20250117	170500	799000075	2400	2400	2400	2400	0
252	20250117	170400	799000075	2400	2400	2400	2400	0
253	20250117	170300	799000075	2400	2400	2400	2400	0
254	20250117	170200	799000075	2400	2400	2400	2400	0
255	20250117	170100	799000075	2400	2400	2400	2400	0
256	20250117	170000	799000075	2400	2400	2400	2400	0
257	20250117	165900	799000075	2400	2400	2400	2400	0
258	20250117	165800	799000075	2400	2400	2400	2400	0
259	20250117	165700	799000075	2400	2400	2400	2400	0
260	20250117	165600	799000075	2400	2400	2400	2400	0
261	20250117	165500	799000075	2400	2400	2400	2400	0
262	20250117	165400	799000075	2400	2400	2400	2400	0
263	20250117	165300	799000075	2400	2400	2400	2400	0
264	20250117	165200	799000075	2400	2400	2400	2400	0
265	20250117	165100	799000075	2400	2400	2400	2400	0
266	20250117	165000	799000075	2400	2400	2400	2400	0
267	20250117	164900	799000075	2400	2400	2400	2400	0
268	20250117	164800	799000075	2400	2400	2400	2400	0
269	20250117	164700	799000075	2400	2400	2400	2400	0
270	20250117	164600	799000075	2400	2400	2400	2400	0
271	20250117	164500	799000075	2400	2400	2400	2400	0
272	20250117	164400	799000075	2400	2400	2400	2400	39943
273	20250117	164300	799000075	2400	2400	2400	2400	0
274	20250117	164200	799000075	2400	2400	2400	2400	0
275	20250117	164100	799000075	2400	2400	2400	2400	0
276	20250117	164000	799000075	2400	2400	2400	2400	0
277	20250117	163900	799000075	2400	2400	2400	2400	0
278	20250117	163800	799000075	2400	2400	2400	2400	0
279	20250117	163700	799000075	2400	2400	2400	2400	0
280	20250117	163600	799000075	2400	2400	2400	2400	0
281	20250117	163500	799000075	2400	2400	2400	2400	0
282	20250117	163400	799000075	2400	2400	2400	2400	0
283	20250117	163300	799000075	2400	2400	2400	2400	0
284	20250117	163200	799000075	2400	2400	2400	2400	0
285	20250117	163100	799000075	2400	2400	2400	2400	0
286	20250117	163000	799000075	2400	2400	2400	2400	0
287	20250117	162900	799000075	2400	2400	2400	2400	0
288	20250117	162800	799000075	2400	2400	2400	2400	0
289	20250117	162700	799000075	2400	2400	2400	2400	0
290	20250117	162600	799000075	2400	2400	2400	2400	0
291	20250117	162500	799000075	2400	2400	2400	2400	0
292	20250117	162400	799000075	2400	2400	2400	2400	0
293	20250117	162300	799000075	2400	2400	2400	2400	0
294	20250117	162200	799000075	2400	2400	2400	2400	0
295	20250117	162100	799000075	2400	2400	2400	2400	0
296	20250117	162000	799000075	2400	2400	2400	2400	0
297	20250117	161900	799000075	2400	2400	2400	2400	0
298	20250117	161800	799000075	2400	2400	2400	2400	0
299	20250117	161700	799000075	2400	2400	2400	2400	0
300	20250117	161600	799000075	2400	2400	2400	2400	0
301	20250117	161500	799000075	2400	2400	2400	2400	0
302	20250117	161400	799000075	2400	2400	2400	2400	39943
303	20250117	161300	799000075	2400	2400	2400	2400	0
304	20250117	161200	799000075	2400	2400	2400	2400	0
305	20250117	161100	799000075	2400	2400	2400	2400	0
306	20250117	161000	799000075	2400	2400	2400	2400	0
307	20250117	160900	799000075	2400	2400	2400	2400	0
308	20250117	160800	799000075	2400	2400	2400	2400	0
309	20250117	160700	799000075	2400	2400	2400	2400	0
310	20250117	160600	799000075	2400	2400	2400	2400	0
311	20250117	160500	799000075	2400	2400	2400	2400	0
312	20250117	160400	799000075	2400	2400	2400	2400	0
313	20250117	160300	799000075	2400	2400	2400	2400	0
314	20250117	160200	799000075	2400	2400	2400	2400	0
315	20250117	160100	799000075	2400	2400	2400	2400	0
316	20250117	160000	799000075	2400	2400	2400	2400	0
317	20250117	155900	799000075	2400	2400	2400	2400	0
318	20250117	155800	799000075	2400	2400	2400	2400	0
319	20250117	155700	799000075	2400	2400	2400	2400	0
320	20250117	155600	799000075	2400	2400	2400	2400	0
321	20250117	155500	799000075	2400	2400	2400	2400	0
322	20250117	155400	799000075	2400	2400	2400	2400	0
323	20250117	155300	799000075	2400	2400	2400	2400	0
324	20250117	155200	799000075	2400	2400	2400	2400	0
325	20250117	155100	799000075	2400	2400	2400	2400	0
326	20250117	155000	799000075	2400	2400	2400	2400	0
327	20250117	154900	799000075	2400	2400	2400	2400	0
328	20250117	154800	799000075	2400	2400	2400	2400	0
329	20250117	154700	799000075	2400	2400	2400	2400	0
330	20250117	154600	799000075	2400	2400	2400	2400	0
331	20250117	154500	799000075	2400	2400	2400	2400	0
332	20250117	154400	799000075	2400	2400	2400	2400	39943
333	20250117	154300	799000075	2400	2400	2400	2400	0
334	20250117	154200	799000075	2400	2400	2400	2400	0
335	20250117	154100	799000075	2400	2400	2400	2400	0
336	20250117	154000	799000075	2400	2400	2400	2400	0
337	20250117	153900	799000075	2400	2400	2400	2400	0
338	20250117	153800	799000075	2400	2400	2400	2400	0
339	20250117	153700	799000075	2400	2400	2400	2400	0
340	20250117	153600	799000075	2400	2400	2400	2400	0
341	20250117	153500	799000075	2400	2400	2400	2400	0
342	20250117	153400	799000075	2400	2400	2400	2400	0
343	20250117	153300	799000075	2400	2400	2400	2400	0
344	20250117	153200	799000075	2400	2400	2400	2400	0
345	20250117	153100	799000075	2400	2400	2400	2400	0
346	20250117	153000	799000075	2400	2400	2400	2400	39943
347	20250117	152900	703136875	2395	2395	2395	2395	0
348	20250117	152800	703136875	2395	2395	2395	2395	0
349	20250117	152700	703136875	2395	2395	2395	2395	0
350	20250117	152600	703136875	2395	2395	2395	2395	0
351	20250117	152500	703136875	2395	2395	2395	2395	0
352	20250117	152400	703136875	2395	2395	2395	2395	0
353	20250117	152300	703136875	2395	2395	2395	2395	0
354	20250117	152200	703136875	2395	2395	2395	2395	0
355	20250117	152100	703136875	2395	2395	2395	2395	0
356	20250117	152000	703136875	2395	2395	2395	2395	0
357	20250117	151900	703136875	2395	2395	2395	2385	2018
358	20250117	151800	698303775	2395	2395	2400	2385	5139
359	20250117	151700	685997340	2395	2400	2400	2390	7853
360	20250117	151600	667189975	2395	2380	2395	2380	21751
361	20250117	151500	615118755	2380	2375	2380	2375	4339
362	20250117	151400	604802055	2380	2375	2380	2375	3606
363	20250117	151300	596232165	2375	2375	2375	2375	1701
364	20250117	151200	592192290	2375	2370	2375	2365	4729
365	20250117	151100	580982130	2365	2365	2365	2365	40
366	20250117	151000	580887530	2370	2365	2370	2365	2819
367	20250117	150900	574220590	2355	2355	2360	2355	576
368	20250117	150800	572861590	2355	2355	2355	2355	2
369	20250117	150700	572856880	2365	2365	2365	2365	43
370	20250117	150600	572755185	2360	2360	2360	2360	0
371	20250117	150500	572755185	2360	2350	2360	2350	1210
372	20250117	150400	569902585	2360	2360	2360	2360	57
373	20250117	150300	569768065	2360	2360	2360	2360	963
374	20250117	150200	567495385	2360	2360	2360	2360	0
375	20250117	150100	567495385	2360	2355	2360	2355	500
376	20250117	150000	566317480	2355	2350	2355	2345	251
377	20250117	145900	565727875	2345	2345	2345	2345	1
378	20250117	145800	565725530	2350	2350	2350	2350	0
379	20250117	145700	565725530	2350	2350	2350	2350	0
380	20250117	145600	565725530	2350	2355	2355	2350	696
381	20250117	145500	564088950	2355	2355	2355	2355	1
382	20250117	145400	564086595	2345	2350	2350	2345	376
383	20250117	145300	563204150	2350	2350	2350	2350	100
384	20250117	145200	562969150	2350	2355	2355	2350	178
385	20250117	145100	562550845	2355	2355	2355	2355	0
386	20250117	145000	562550845	2355	2355	2355	2355	200
387	20250117	144900	562079845	2355	2355	2355	2355	0
388	20250117	144800	562079845	2355	2355	2355	2355	30
389	20250117	144700	562009195	2355	2355	2355	2355	0
390	20250117	144600	562009195	2355	2355	2355	2355	0
391	20250117	144500	562009195	2355	2350	2355	2350	88
392	20250117	144400	561802175	2355	2355	2355	2355	0
393	20250117	144300	561802175	2355	2355	2355	2355	0
394	20250117	144200	561802175	2355	2355	2355	2355	0
395	20250117	144100	561802175	2355	2355	2355	2355	0
396	20250117	144000	561802175	2355	2355	2355	2355	2
397	20250117	143900	561797465	2340	2340	2340	2340	0
398	20250117	143800	561797465	2340	2340	2340	2340	14
399	20250117	143700	561764705	2355	2355	2355	2355	0
400	20250117	143600	561764705	2355	2355	2355	2350	2409
401	20250117	143500	556091550	2355	2355	2355	2355	0
402	20250117	143400	556091550	2355	2335	2355	2335	30
403	20250117	143300	556021300	2340	2340	2340	2340	0
404	20250117	143200	556021300	2340	2340	2340	2340	4104
405	20250117	143100	546417940	2355	2355	2355	2355	0
406	20250117	143000	546417940	2355	2355	2355	2355	12
407	20250117	142900	546389680	2355	2355	2355	2355	0
408	20250117	142800	546389680	2355	2355	2355	2355	11
409	20250117	142700	546363775	2350	2350	2350	2340	88
410	20250117	142600	546157415	2350	2350	2350	2350	500
411	20250117	142500	544982415	2355	2355	2355	2355	1
412	20250117	142400	544980060	2355	2355	2355	2355	0
413	20250117	142300	544980060	2355	2355	2355	2355	23
414	20250117	142200	544925895	2355	2355	2355	2355	500
415	20250117	142100	543748395	2360	2360	2360	2360	0
416	20250117	142000	543748395	2360	2360	2360	2360	5
417	20250117	141900	543736595	2355	2355	2355	2355	0
418	20250117	141800	543736595	2355	2355	2355	2355	0
419	20250117	141700	543736595	2355	2355	2355	2355	0
420	20250117	141600	543736595	2355	2355	2355	2355	0
421	20250117	141500	543736595	2355	2355	2355	2355	172
422	20250117	141400	543331535	2355	2355	2355	2355	500
423	20250117	141300	542154035	2360	2360	2360	2360	472
424	20250117	141200	541040115	2360	2360	2360	2360	1762
425	20250117	141100	536881795	2360	2360	2360	2360	1579
426	20250117	141000	533155355	2365	2360	2365	2360	62
427	20250117	140900	533009030	2365	2360	2365	2360	38
428	20250117	140800	532919345	2360	2360	2360	2360	500
429	20250117	140700	531739345	2360	2360	2360	2360	0
430	20250117	140600	531739345	2360	2350	2360	2350	4000
431	20250117	140500	522300360	2340	2345	2345	2340	130
432	20250117	140400	521995995	2345	2350	2355	2345	55
433	20250117	140300	521866730	2350	2350	2350	2350	0
434	20250117	140200	521866730	2350	2350	2350	2350	1273
435	20250117	140100	518875180	2355	2355	2355	2355	0
436	20250117	140000	518875180	2355	2355	2355	2355	0
437	20250117	135900	518875180	2355	2355	2355	2355	0
438	20250117	135800	518875180	2355	2355	2355	2355	0
439	20250117	135700	518875180	2355	2355	2355	2355	0
440	20250117	135600	518875180	2355	2355	2355	2355	0
441	20250117	135500	518875180	2355	2355	2355	2355	1
442	20250117	135400	518872825	2345	2345	2345	2345	0
443	20250117	135300	518872825	2345	2350	2350	2345	24
444	20250117	135200	518816495	2345	2355	2355	2345	9
445	20250117	135100	518795380	2350	2355	2355	2350	8620
446	20250117	135000	498500075	2360	2360	2360	2360	0
447	20250117	134900	498500075	2360	2360	2360	2360	0
448	20250117	134800	498500075	2360	2360	2360	2360	436
449	20250117	134700	497471115	2355	2355	2355	2355	123
450	20250117	134600	497181450	2360	2360	2360	2360	0
451	20250117	134500	497181450	2360	2360	2360	2360	160
452	20250117	134400	496803850	2355	2355	2355	2355	0
453	20250117	134300	496803850	2355	2355	2355	2355	0
454	20250117	134200	496803850	2355	2355	2355	2355	0
455	20250117	134100	496803850	2355	2355	2355	2355	1000
456	20250117	134000	494448850	2355	2355	2355	2355	0
457	20250117	133900	494448850	2355	2355	2355	2355	10
458	20250117	133800	494425300	2355	2355	2355	2355	1453
459	20250117	133700	491003485	2360	2360	2360	2360	0
460	20250117	133600	491003485	2360	2360	2360	2360	0
461	20250117	133500	491003485	2360	2355	2360	2355	283
462	20250117	133400	490336920	2355	2355	2355	2355	0
463	20250117	133300	490336920	2355	2360	2360	2355	1001
464	20250117	133200	487978640	2365	2360	2365	2360	206
465	20250117	133100	487492475	2365	2360	2365	2360	53
466	20250117	133000	487367390	2365	2360	2365	2360	2
467	20250117	132900	487362665	2360	2360	2360	2360	0
468	20250117	132800	487362665	2360	2360	2360	2360	111
469	20250117	132700	487100705	2360	2360	2360	2360	502
470	20250117	132600	485915985	2355	2355	2355	2355	0
471	20250117	132500	485915985	2355	2355	2355	2355	484
472	20250117	132400	484776165	2355	2355	2355	2355	0
473	20250117	132300	484776165	2355	2355	2355	2355	18
474	20250117	132200	484733775	2355	2355	2355	2355	13
475	20250117	132100	484703160	2355	2355	2355	2355	2
476	20250117	132000	484698450	2360	2360	2360	2355	585
477	20250117	131900	483320605	2360	2360	2360	2360	1
478	20250117	131800	483318245	2350	2355	2355	2350	496
479	20250117	131700	482150305	2355	2355	2355	2355	21
480	20250117	131600	482100850	2355	2355	2355	2355	101
481	20250117	131500	481862995	2355	2355	2355	2355	200
482	20250117	131400	481391995	2355	2360	2360	2355	2
483	20250117	131300	481387280	2355	2355	2355	2355	2
484	20250117	131200	481382570	2360	2355	2360	2355	2
485	20250117	131100	481377855	2360	2355	2360	2355	1955
486	20250117	131000	476773825	2355	2355	2355	2355	1162
487	20250117	130900	474037315	2355	2350	2355	2345	95
488	20250117	130800	473814370	2350	2350	2350	2350	10
489	20250117	130700	473790870	2355	2355	2355	2355	0
490	20250117	130600	473790870	2355	2355	2355	2355	0
491	20250117	130500	473790870	2355	2350	2355	2350	4057
492	20250117	130400	464256915	2350	2350	2350	2350	500
493	20250117	130300	463081915	2350	2355	2355	2350	503
494	20250117	130200	461899860	2350	2350	2355	2350	404
495	20250117	130100	460950455	2350	2355	2355	2350	2111
496	20250117	130000	455986080	2350	2350	2350	2350	98
497	20250117	125900	455755780	2340	2350	2350	2335	1529
498	20250117	125800	452180600	2340	2340	2355	2340	436
499	20250117	125700	451159090	2355	2350	2355	2350	2
500	20250117	125600	451154385	2355	2335	2355	2335	619
501	20250117	125500	449703150	2350	2350	2350	2350	0
502	20250117	125400	449703150	2350	2330	2350	2330	31
503	20250117	125300	449630900	2335	2355	2355	2335	1501
504	20250117	125200	446125945	2345	2345	2350	2345	5980
505	20250117	125100	432097920	2345	2345	2345	2345	50
506	20250117	125000	431980670	2350	2350	2350	2350	100
507	20250117	124900	431745670	2350	2350	2350	2350	0
508	20250117	124800	431745670	2350	2350	2350	2350	101
509	20250117	124700	431508320	2330	2345	2345	2330	324
510	20250117	124600	430749680	2345	2335	2345	2335	661
511	20250117	124500	429206235	2335	2335	2335	2335	1500
512	20250117	124400	425703735	2335	2335	2335	2335	141
513	20250117	124300	425374500	2345	2345	2345	2345	100
514	20250117	124200	425140000	2350	2340	2350	2335	1167
515	20250117	124100	422409285	2340	2340	2340	2335	1254
516	20250117	124000	419478220	2340	2340	2340	2340	1000
517	20250117	123900	417138220	2355	2345	2355	2340	4261
518	20250117	123800	407151665	2345	2350	2350	2345	2093
519	20250117	123700	402239090	2350	2355	2360	2350	5052
520	20250117	123600	390366625	2350	2350	2350	2350	1900
521	20250117	123500	385901625	2350	2355	2355	2350	90
522	20250117	123400	385690085	2360	2360	2360	2360	1
523	20250117	123300	385687725	2355	2355	2355	2355	1300
524	20250117	123200	382626225	2355	2355	2355	2355	2205
525	20250117	123100	377433450	2350	2350	2350	2350	302
526	20250117	123000	376723750	2350	2350	2350	2350	69
527	20250117	122900	376561600	2350	2350	2350	2350	494
528	20250117	122800	375400700	2355	2355	2355	2355	0
529	20250117	122700	375400700	2355	2355	2355	2355	0
530	20250117	122600	375400700	2355	2355	2355	2355	0
531	20250117	122500	375400700	2355	2355	2355	2355	15
532	20250117	122400	375365375	2355	2355	2355	2355	40
533	20250117	122300	375271175	2355	2350	2355	2345	724
534	20250117	122200	373570050	2355	2355	2355	2350	998
535	20250117	122100	371224575	2365	2365	2365	2365	0
536	20250117	122000	371224575	2365	2365	2365	2365	0
537	20250117	121900	371224575	2365	2355	2365	2355	32
538	20250117	121800	371148905	2365	2365	2365	2365	32
539	20250117	121700	371073225	2365	2360	2365	2360	1030
540	20250117	121600	368637335	2365	2360	2365	2360	1043
541	20250117	121500	366175640	2355	2355	2355	2355	0
542	20250117	121400	366175640	2355	2350	2355	2350	3513
543	20250117	121300	357920085	2360	2360	2360	2360	0
544	20250117	121200	357920085	2360	2355	2360	2355	4
545	20250117	121100	357910660	2355	2350	2355	2350	89
546	20250117	121000	357701095	2355	2355	2355	2355	3
547	20250117	120900	357694030	2355	2355	2355	2355	7
548	20250117	120800	357677545	2360	2360	2360	2360	0
549	20250117	120700	357677545	2360	2360	2360	2360	100
550	20250117	120600	357441545	2360	2360	2360	2360	215
551	20250117	120500	356934145	2345	2355	2360	2345	1034
552	20250117	120400	354497940	2360	2355	2360	2355	69
553	20250117	120300	354335315	2360	2360	2360	2360	2
554	20250117	120200	354330595	2360	2355	2360	2355	18
555	20250117	120100	354288200	2355	2350	2355	2345	1734
556	20250117	120000	350215850	2350	2360	2360	2350	1754
557	20250117	115900	346093010	2360	2360	2360	2360	225
558	20250117	115800	345562010	2355	2355	2355	2350	2129
559	20250117	115700	340548315	2350	2350	2350	2350	2344
560	20250117	115600	335039915	2345	2345	2345	2345	0
561	20250117	115500	335039915	2345	2350	2350	2345	440
562	20250117	115400	334008110	2355	2350	2355	2350	41
563	20250117	115300	333911560	2345	2345	2355	2345	3427
564	20250117	115200	325859220	2340	2345	2345	2340	2108
565	20250117	115100	320916500	2340	2335	2340	2335	3543
566	20250117	115000	312642095	2335	2335	2335	2335	0
567	20250117	114900	312642095	2335	2335	2335	2335	3717
568	20250117	114800	303962900	2340	2325	2340	2320	1053
569	20250117	114700	301512620	2340	2325	2340	2325	10000
570	20250117	114600	278137020	2325	2325	2325	2325	473
571	20250117	114500	277037295	2325	2325	2325	2325	10
572	20250117	114400	277014045	2340	2325	2340	2325	2373
573	20250117	114300	271476040	2310	2315	2315	2310	666
574	20250117	114200	269934480	2325	2325	2325	2325	5
575	20250117	114100	269922855	2330	2330	2330	2330	0
576	20250117	114000	269922855	2330	2330	2330	2330	11
577	20250117	113900	269897225	2335	2335	2335	2335	250
578	20250117	113800	269313475	2320	2320	2335	2315	422
579	20250117	113700	268335835	2340	2335	2340	2335	55
580	20250117	113600	268207405	2340	2320	2340	2320	3513
581	20250117	113500	260005485	2335	2325	2335	2325	618
582	20250117	113400	258565580	2330	2330	2330	2330	1300
583	20250117	113300	255536580	2335	2325	2335	2325	643
584	20250117	113200	254036185	2320	2330	2335	2320	953
585	20250117	113100	251817595	2330	2320	2330	2320	101
586	20250117	113000	251583265	2320	2330	2335	2320	2080
587	20250117	112900	246745205	2330	2315	2330	2310	4650
588	20250117	112800	235956270	2315	2315	2315	2310	232
589	20250117	112700	235419245	2310	2290	2315	2290	2821
590	20250117	112600	228901210	2290	2290	2290	2290	30
591	20250117	112500	228832510	2285	2285	2285	2285	0
592	20250117	112400	228832510	2285	2285	2285	2285	2708
593	20250117	112300	222644730	2285	2290	2290	2285	34
594	20250117	112200	222566940	2285	2285	2285	2285	0
595	20250117	112100	222566940	2285	2285	2285	2285	0
596	20250117	112000	222566940	2285	2280	2285	2280	1020
597	20250117	111900	220241240	2285	2295	2295	2280	4636
598	20250117	111800	209622180	2295	2295	2295	2295	915
599	20250117	111700	207522255	2300	2300	2300	2300	260
600	20250117	111600	206924255	2305	2300	2305	2295	278
601	20250117	111500	206284865	2300	2300	2300	2295	1557
602	20250117	111400	202704965	2300	2295	2300	2295	352
603	20250117	111300	201896875	2295	2295	2295	2295	282
604	20250117	111200	201249685	2295	2295	2295	2295	2337
605	20250117	111100	195886270	2295	2290	2295	2290	530
606	20250117	111000	194672565	2275	2275	2290	2275	8190
607	20250117	110900	175925295	2280	2275	2280	2275	2
608	20250117	110800	175920740	2280	2280	2280	2280	1432
609	20250117	110700	172655780	2275	2265	2275	2265	6482
610	20250117	110600	157942860	2260	2260	2260	2260	199
611	20250117	110500	157493120	2255	2255	2255	2255	22
612	20250117	110400	157443510	2250	2250	2250	2250	2097
613	20250117	110300	152725260	2250	2245	2250	2245	3903
614	20250117	110200	143945590	2245	2245	2245	2245	30
615	20250117	110100	143878240	2240	2240	2240	2240	0
616	20250117	110000	143878240	2240	2240	2240	2240	0
617	20250117	105900	143878240	2240	2240	2240	2240	539
618	20250117	105800	142670880	2240	2240	2240	2240	96
619	20250117	105700	142455840	2245	2235	2245	2235	1080
620	20250117	105600	140036650	2245	2240	2245	2240	18
621	20250117	105500	139996280	2235	2245	2245	2235	4650
622	20250117	105400	129587285	2245	2245	2245	2245	2345
623	20250117	105300	124322760	2250	2250	2250	2250	1215
624	20250117	105200	121589010	2255	2255	2255	2255	38
625	20250117	105100	121503320	2255	2260	2260	2255	121
626	20250117	105000	121230460	2255	2255	2255	2255	0
627	20250117	104900	121230460	2255	2255	2255	2255	1842
628	20250117	104800	117076750	2255	2255	2255	2255	0
629	20250117	104700	117076750	2255	2255	2255	2255	1598
630	20250117	104600	113473260	2255	2255	2255	2255	0
631	20250117	104500	113473260	2255	2255	2255	2255	0
632	20250117	104400	113473260	2255	2255	2255	2255	402
633	20250117	104300	112566750	2255	2255	2255	2255	0
634	20250117	104200	112566750	2255	2255	2255	2255	1001
635	20250117	104100	110309495	2250	2250	2250	2250	2028
636	20250117	104000	105746495	2250	2250	2250	2250	0
637	20250117	103900	105746495	2250	2250	2250	2250	2000
638	20250117	103800	101246495	2250	2250	2250	2250	0
639	20250117	103700	101246495	2250	2250	2250	2250	3296
640	20250117	103600	93830495	2255	2255	2255	2255	876
641	20250117	103500	91855115	2255	2255	2255	2255	0
642	20250117	103400	91855115	2255	2255	2255	2255	0
643	20250117	103300	91855115	2255	2255	2255	2255	0
644	20250117	103200	91855115	2255	2255	2255	2255	1
645	20250117	103100	91852860	2255	2255	2255	2255	80
646	20250117	103000	91672460	2265	2255	2265	2255	1001
647	20250117	102900	89415195	2265	2265	2265	2265	0
648	20250117	102800	89415195	2265	2255	2265	2255	111
649	20250117	102700	89164880	2255	2260	2260	2255	4540
650	20250117	102600	78923810	2265	2265	2265	2265	0
651	20250117	102500	78923810	2265	2265	2265	2260	5
652	20250117	102400	78912500	2255	2255	2255	2255	908
653	20250117	102300	76864960	2260	2260	2260	2260	450
654	20250117	102200	75847960	2265	2265	2265	2265	6
655	20250117	102100	75834370	2265	2260	2265	2255	64
656	20250117	102000	75689765	2260	2260	2260	2260	445
657	20250117	101900	74684065	2265	2260	2265	2260	125
658	20250117	101800	74401560	2265	2265	2265	2265	28
659	20250117	101700	74338140	2265	2265	2265	2265	0
660	20250117	101600	74338140	2265	2265	2265	2265	0
661	20250117	101500	74338140	2265	2265	2265	2265	2
662	20250117	101400	74333610	2265	2260	2265	2260	541
663	20250117	101300	73110450	2265	2265	2265	2265	65
664	20250117	101200	72963225	2265	2265	2265	2265	0
665	20250117	101100	72963225	2265	2265	2265	2265	441
666	20250117	101000	71964360	2265	2265	2265	2265	0
667	20250117	100900	71964360	2265	2265	2265	2265	0
668	20250117	100800	71964360	2265	2265	2265	2265	0
669	20250117	100700	71964360	2265	2265	2265	2265	0
670	20250117	100600	71964360	2265	2265	2265	2265	0
671	20250117	100500	71964360	2265	2265	2265	2265	26
672	20250117	100400	71905470	2260	2260	2260	2260	177
673	20250117	100300	71505450	2260	2260	2260	2260	100
674	20250117	100200	71279450	2255	2260	2260	2255	105
675	20250117	100100	71042175	2260	2260	2260	2260	0
676	20250117	100000	71042175	2260	2260	2260	2260	200
677	20250117	095900	70590175	2255	2255	2255	2255	443
678	20250117	095800	69591210	2255	2255	2255	2255	500
679	20250117	095700	68463710	2260	2255	2260	2255	4257
680	20250117	095600	58853350	2255	2255	2255	2255	123
681	20250117	095500	58575985	2255	2255	2255	2255	250
682	20250117	095400	58012235	2255	2255	2255	2255	1091
683	20250117	095300	55552030	2255	2255	2255	2255	427
684	20250117	095200	54589145	2255	2255	2260	2255	208
685	20250117	095100	54120080	2255	2255	2255	2255	311
686	20250117	095000	53418775	2255	2260	2260	2255	690
687	20250117	094900	51862820	2255	2255	2255	2255	65
688	20250117	094800	51716245	2255	2255	2255	2255	10
689	20250117	094700	51693695	2255	2260	2260	2255	13
690	20250117	094600	51664365	2260	2260	2260	2255	12
691	20250117	094500	51637295	2255	2255	2265	2255	1641
692	20250117	094400	47936830	2255	2265	2265	2255	469
693	20250117	094300	46879215	2265	2265	2265	2265	4
694	20250117	094200	46870155	2265	2265	2265	2265	732
695	20250117	094100	45212175	2265	2265	2265	2265	0
696	20250117	094000	45212175	2265	2265	2265	2265	1
697	20250117	093900	45209910	2250	2250	2260	2250	2662
698	20250117	093800	39198280	2250	2255	2255	2250	309
699	20250117	093700	38502255	2260	2260	2260	2260	10
700	20250117	093600	38479655	2265	2265	2265	2265	0
701	20250117	093500	38479655	2265	2265	2265	2265	50
702	20250117	093400	38366405	2265	2260	2265	2260	653
703	20250117	093300	36890620	2260	2260	2260	2260	1
704	20250117	093200	36888360	2250	2265	2265	2250	72
705	20250117	093100	36726345	2255	2255	2255	2255	397
706	20250117	093000	35831110	2255	2255	2255	2255	0
707	20250117	092900	35831110	2255	2255	2255	2255	0
708	20250117	092800	35831110	2255	2265	2265	2255	354
709	20250117	092700	35032830	2260	2260	2260	2260	46
710	20250117	092600	34928870	2265	2265	2265	2265	0
711	20250117	092500	34928870	2265	2260	2265	2260	81
712	20250117	092400	34745805	2260	2260	2260	2260	384
713	20250117	092300	33877965	2250	2260	2260	2250	101
714	20250117	092200	33650705	2250	2250	2250	2250	383
715	20250117	092100	32788955	2250	2255	2255	2250	1235
716	20250117	092000	30004065	2260	2260	2260	2260	35
717	20250117	091900	29924965	2255	2255	2255	2255	87
718	20250117	091800	29728780	2255	2255	2255	2255	1413
719	20250117	091700	26542465	2265	2265	2265	2265	1
720	20250117	091600	26540200	2250	2250	2250	2250	28
721	20250117	091500	26477200	2265	2265	2265	2265	0
722	20250117	091400	26477200	2265	2265	2265	2265	5
723	20250117	091300	26465875	2265	2265	2265	2265	500
724	20250117	091200	25333375	2265	2265	2265	2265	1787
725	20250117	091100	21285820	2265	2255	2265	2245	709
726	20250117	091000	19687035	2270	2270	2270	2270	20
727	20250117	090900	19641635	2270	2265	2270	2265	129
728	20250117	090800	19349035	2265	2260	2265	2260	897
729	20250117	090700	17319100	2255	2255	2255	2255	415
730	20250117	090600	16383275	2250	2250	2250	2250	1
731	20250117	090500	16381025	2255	2250	2255	2250	319
732	20250117	090400	15661690	2245	2245	2245	2245	452
733	20250117	090300	14646950	2245	2245	2245	2245	50
734	20250117	090200	14534700	2245	2240	2245	2240	90
735	20250117	090100	14332880	2240	2255	2255	2240	1172
736	20250117	090000	11691850	2255	2235	2255	2235	5230