KissMeData/051380/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193400	236414990	2680	2680	2680	2680	4120
3	20250114	193300	236414990	2680	2680	2680	2680	0
4	20250114	193200	236414990	2680	2680	2680	2680	0
5	20250114	193100	236414990	2680	2680	2680	2680	0
6	20250114	193000	236414990	2680	2680	2680	2680	0
7	20250114	192900	236414990	2680	2680	2680	2680	0
8	20250114	192800	236414990	2680	2680	2680	2680	0
9	20250114	192700	236414990	2680	2680	2680	2680	0
10	20250114	192600	236414990	2680	2680	2680	2680	0
11	20250114	192500	236414990	2680	2680	2680	2680	0
12	20250114	192400	236414990	2680	2680	2680	2680	0
13	20250114	192300	236414990	2680	2680	2680	2680	0
14	20250114	192200	236414990	2680	2680	2680	2680	0
15	20250114	192100	236414990	2680	2680	2680	2680	0
16	20250114	192000	236414990	2680	2680	2680	2680	0
17	20250114	191900	236414990	2680	2680	2680	2680	0
18	20250114	191800	236414990	2680	2680	2680	2680	0
19	20250114	191700	236414990	2680	2680	2680	2680	0
20	20250114	191600	236414990	2680	2680	2680	2680	0
21	20250114	191500	236414990	2680	2680	2680	2680	0
22	20250114	191400	236414990	2680	2680	2680	2680	0
23	20250114	191300	236414990	2680	2680	2680	2680	0
24	20250114	191200	236414990	2680	2680	2680	2680	0
25	20250114	191100	236414990	2680	2680	2680	2680	0
26	20250114	191000	236414990	2680	2680	2680	2680	0
27	20250114	190900	236414990	2680	2680	2680	2680	0
28	20250114	190800	236414990	2680	2680	2680	2680	0
29	20250114	190700	236414990	2680	2680	2680	2680	0
30	20250114	190600	236414990	2680	2680	2680	2680	0
31	20250114	190500	236414990	2680	2680	2680	2680	0
32	20250114	190400	236414990	2680	2680	2680	2680	4120
33	20250114	190300	236414990	2680	2680	2680	2680	0
34	20250114	190200	236414990	2680	2680	2680	2680	0
35	20250114	190100	236414990	2680	2680	2680	2680	0
36	20250114	190000	236414990	2680	2680	2680	2680	0
37	20250114	185900	236414990	2680	2680	2680	2680	0
38	20250114	185800	236414990	2680	2680	2680	2680	0
39	20250114	185700	236414990	2680	2680	2680	2680	0
40	20250114	185600	236414990	2680	2680	2680	2680	0
41	20250114	185500	236414990	2680	2680	2680	2680	0
42	20250114	185400	236414990	2680	2680	2680	2680	0
43	20250114	185300	236414990	2680	2680	2680	2680	0
44	20250114	185200	236414990	2680	2680	2680	2680	0
45	20250114	185100	236414990	2680	2680	2680	2680	0
46	20250114	185000	236414990	2680	2680	2680	2680	0
47	20250114	184900	236414990	2680	2680	2680	2680	0
48	20250114	184800	236414990	2680	2680	2680	2680	0
49	20250114	184700	236414990	2680	2680	2680	2680	0
50	20250114	184600	236414990	2680	2680	2680	2680	0
51	20250114	184500	236414990	2680	2680	2680	2680	0
52	20250114	184400	236414990	2680	2680	2680	2680	0
53	20250114	184300	236414990	2680	2680	2680	2680	0
54	20250114	184200	236414990	2680	2680	2680	2680	0
55	20250114	184100	236414990	2680	2680	2680	2680	0
56	20250114	184000	236414990	2680	2680	2680	2680	0
57	20250114	183900	236414990	2680	2680	2680	2680	0
58	20250114	183800	236414990	2680	2680	2680	2680	0
59	20250114	183700	236414990	2680	2680	2680	2680	0
60	20250114	183600	236414990	2680	2680	2680	2680	0
61	20250114	183500	236414990	2680	2680	2680	2680	0
62	20250114	183400	236414990	2680	2680	2680	2680	4120
63	20250114	183300	236414990	2680	2680	2680	2680	0
64	20250114	183200	236414990	2680	2680	2680	2680	0
65	20250114	183100	236414990	2680	2680	2680	2680	0
66	20250114	183000	236414990	2680	2680	2680	2680	0
67	20250114	182900	236414990	2680	2680	2680	2680	0
68	20250114	182800	236414990	2680	2680	2680	2680	0
69	20250114	182700	236414990	2680	2680	2680	2680	0
70	20250114	182600	236414990	2680	2680	2680	2680	0
71	20250114	182500	236414990	2680	2680	2680	2680	0
72	20250114	182400	236414990	2680	2680	2680	2680	0
73	20250114	182300	236414990	2680	2680	2680	2680	0
74	20250114	182200	236414990	2680	2680	2680	2680	0
75	20250114	182100	236414990	2680	2680	2680	2680	0
76	20250114	182000	236414990	2680	2680	2680	2680	0
77	20250114	181900	236414990	2680	2680	2680	2680	0
78	20250114	181800	236414990	2680	2680	2680	2680	0
79	20250114	181700	236414990	2680	2680	2680	2680	0
80	20250114	181600	236414990	2680	2680	2680	2680	0
81	20250114	181500	236414990	2680	2680	2680	2680	0
82	20250114	181400	236414990	2680	2680	2680	2680	0
83	20250114	181300	236414990	2680	2680	2680	2680	0
84	20250114	181200	236414990	2680	2680	2680	2680	0
85	20250114	181100	236414990	2680	2680	2680	2680	0
86	20250114	181000	236414990	2680	2680	2680	2680	0
87	20250114	180900	236414990	2680	2680	2680	2680	0
88	20250114	180800	236414990	2680	2680	2680	2680	0
89	20250114	180700	236414990	2680	2680	2680	2680	0
90	20250114	180600	236414990	2680	2680	2680	2680	0
91	20250114	180500	236414990	2680	2680	2680	2680	0
92	20250114	180400	236414990	2680	2680	2680	2680	4120
93	20250114	180300	236414990	2680	2680	2680	2680	0
94	20250114	180200	236414990	2680	2680	2680	2680	0
95	20250114	180100	236414990	2680	2680	2680	2680	0
96	20250114	180000	236414990	2680	2680	2680	2680	0
97	20250114	175900	236414990	2680	2680	2680	2680	0
98	20250114	175800	236414990	2680	2680	2680	2680	0
99	20250114	175700	236414990	2680	2680	2680	2680	0
100	20250114	175600	236414990	2680	2680	2680	2680	0
101	20250114	175500	236414990	2680	2680	2680	2680	0
102	20250114	175400	236414990	2680	2680	2680	2680	0
103	20250114	175300	236414990	2680	2680	2680	2680	0
104	20250114	175200	236414990	2680	2680	2680	2680	0
105	20250114	175100	236414990	2680	2680	2680	2680	0
106	20250114	175000	236414990	2680	2680	2680	2680	0
107	20250114	174900	236414990	2680	2680	2680	2680	0
108	20250114	174800	236414990	2680	2680	2680	2680	0
109	20250114	174700	236414990	2680	2680	2680	2680	0
110	20250114	174600	236414990	2680	2680	2680	2680	0
111	20250114	174500	236414990	2680	2680	2680	2680	0
112	20250114	174400	236414990	2680	2680	2680	2680	0
113	20250114	174300	236414990	2680	2680	2680	2680	0
114	20250114	174200	236414990	2680	2680	2680	2680	0
115	20250114	174100	236414990	2680	2680	2680	2680	0
116	20250114	174000	236414990	2680	2680	2680	2680	0
117	20250114	173900	236414990	2680	2680	2680	2680	0
118	20250114	173800	236414990	2680	2680	2680	2680	0
119	20250114	173700	236414990	2680	2680	2680	2680	0
120	20250114	173600	236414990	2680	2680	2680	2680	0
121	20250114	173500	236414990	2680	2680	2680	2680	0
122	20250114	173400	236414990	2680	2680	2680	2680	4120
123	20250114	173300	236414990	2680	2680	2680	2680	0
124	20250114	173200	236414990	2680	2680	2680	2680	0
125	20250114	173100	236414990	2680	2680	2680	2680	0
126	20250114	173000	236414990	2680	2680	2680	2680	0
127	20250114	172900	236414990	2680	2680	2680	2680	0
128	20250114	172800	236414990	2680	2680	2680	2680	0
129	20250114	172700	236414990	2680	2680	2680	2680	0
130	20250114	172600	236414990	2680	2680	2680	2680	0
131	20250114	172500	236414990	2680	2680	2680	2680	0
132	20250114	172400	236414990	2680	2680	2680	2680	0
133	20250114	172300	236414990	2680	2680	2680	2680	0
134	20250114	172200	236414990	2680	2680	2680	2680	0
135	20250114	172100	236414990	2680	2680	2680	2680	0
136	20250114	172000	236414990	2680	2680	2680	2680	0
137	20250114	171900	236414990	2680	2680	2680	2680	0
138	20250114	171800	236414990	2680	2680	2680	2680	0
139	20250114	171700	236414990	2680	2680	2680	2680	0
140	20250114	171600	236414990	2680	2680	2680	2680	0
141	20250114	171500	236414990	2680	2680	2680	2680	0
142	20250114	171400	236414990	2680	2680	2680	2680	0
143	20250114	171300	236414990	2680	2680	2680	2680	0
144	20250114	171200	236414990	2680	2680	2680	2680	0
145	20250114	171100	236414990	2680	2680	2680	2680	0
146	20250114	171000	236414990	2680	2680	2680	2680	0
147	20250114	170900	236414990	2680	2680	2680	2680	0
148	20250114	170800	236414990	2680	2680	2680	2680	0
149	20250114	170700	236414990	2680	2680	2680	2680	0
150	20250114	170600	236414990	2680	2680	2680	2680	0
151	20250114	170500	236414990	2680	2680	2680	2680	0
152	20250114	170400	236414990	2680	2680	2680	2680	4120
153	20250114	170300	236414990	2680	2680	2680	2680	0
154	20250114	170200	236414990	2680	2680	2680	2680	0
155	20250114	170100	236414990	2680	2680	2680	2680	0
156	20250114	170000	236414990	2680	2680	2680	2680	0
157	20250114	165900	236414990	2680	2680	2680	2680	0
158	20250114	165800	236414990	2680	2680	2680	2680	0
159	20250114	165700	236414990	2680	2680	2680	2680	0
160	20250114	165600	236414990	2680	2680	2680	2680	0
161	20250114	165500	236414990	2680	2680	2680	2680	0
162	20250114	165400	236414990	2680	2680	2680	2680	0
163	20250114	165300	236414990	2680	2680	2680	2680	0
164	20250114	165200	236414990	2680	2680	2680	2680	0
165	20250114	165100	236414990	2680	2680	2680	2680	0
166	20250114	165000	236414990	2680	2680	2680	2680	0
167	20250114	164900	236414990	2680	2680	2680	2680	0
168	20250114	164800	236414990	2680	2680	2680	2680	0
169	20250114	164700	236414990	2680	2680	2680	2680	0
170	20250114	164600	236414990	2680	2680	2680	2680	0
171	20250114	164500	236414990	2680	2680	2680	2680	0
172	20250114	164400	236414990	2680	2680	2680	2680	0
173	20250114	164300	236414990	2680	2680	2680	2680	0
174	20250114	164200	236414990	2680	2680	2680	2680	0
175	20250114	164100	236414990	2680	2680	2680	2680	0
176	20250114	164000	236414990	2680	2680	2680	2680	0
177	20250114	163900	236414990	2680	2680	2680	2680	0
178	20250114	163800	236414990	2680	2680	2680	2680	0
179	20250114	163700	236414990	2680	2680	2680	2680	0
180	20250114	163600	236414990	2680	2680	2680	2680	0
181	20250114	163500	236414990	2680	2680	2680	2680	0
182	20250114	163400	236414990	2680	2680	2680	2680	4120
183	20250114	163300	236414990	2680	2680	2680	2680	0
184	20250114	163200	236414990	2680	2680	2680	2680	0
185	20250114	163100	236414990	2680	2680	2680	2680	0
186	20250114	163000	236414990	2680	2680	2680	2680	0
187	20250114	162900	236414990	2680	2680	2680	2680	0
188	20250114	162800	236414990	2680	2680	2680	2680	0
189	20250114	162700	236414990	2680	2680	2680	2680	0
190	20250114	162600	236414990	2680	2680	2680	2680	0
191	20250114	162500	236414990	2680	2680	2680	2680	0
192	20250114	162400	236414990	2680	2680	2680	2680	0
193	20250114	162300	236414990	2680	2680	2680	2680	0
194	20250114	162200	236414990	2680	2680	2680	2680	0
195	20250114	162100	236414990	2680	2680	2680	2680	0
196	20250114	162000	236414990	2680	2680	2680	2680	0
197	20250114	161900	236414990	2680	2680	2680	2680	0
198	20250114	161800	236414990	2680	2680	2680	2680	0
199	20250114	161700	236414990	2680	2680	2680	2680	0
200	20250114	161600	236414990	2680	2680	2680	2680	0
201	20250114	161500	236414990	2680	2680	2680	2680	0
202	20250114	161400	236414990	2680	2680	2680	2680	0
203	20250114	161300	236414990	2680	2680	2680	2680	0
204	20250114	161200	236414990	2680	2680	2680	2680	0
205	20250114	161100	236414990	2680	2680	2680	2680	0
206	20250114	161000	236414990	2680	2680	2680	2680	0
207	20250114	160900	236414990	2680	2680	2680	2680	0
208	20250114	160800	236414990	2680	2680	2680	2680	0
209	20250114	160700	236414990	2680	2680	2680	2680	0
210	20250114	160600	236414990	2680	2680	2680	2680	0
211	20250114	160500	236414990	2680	2680	2680	2680	0
212	20250114	160400	236414990	2680	2680	2680	2680	4120
213	20250114	160300	236414990	2680	2680	2680	2680	0
214	20250114	160200	236414990	2680	2680	2680	2680	0
215	20250114	160100	236414990	2680	2680	2680	2680	0
216	20250114	160000	236414990	2680	2680	2680	2680	0
217	20250114	155900	236414990	2680	2680	2680	2680	0
218	20250114	155800	236414990	2680	2680	2680	2680	0
219	20250114	155700	236414990	2680	2680	2680	2680	0
220	20250114	155600	236414990	2680	2680	2680	2680	0
221	20250114	155500	236414990	2680	2680	2680	2680	0
222	20250114	155400	236414990	2680	2680	2680	2680	0
223	20250114	155300	236414990	2680	2680	2680	2680	0
224	20250114	155200	236414990	2680	2680	2680	2680	0
225	20250114	155100	236414990	2680	2680	2680	2680	0
226	20250114	155000	236414990	2680	2680	2680	2680	0
227	20250114	154900	236414990	2680	2680	2680	2680	0
228	20250114	154800	236414990	2680	2680	2680	2680	0
229	20250114	154700	236414990	2680	2680	2680	2680	0
230	20250114	154600	236414990	2680	2680	2680	2680	0
231	20250114	154500	236414990	2680	2680	2680	2680	0
232	20250114	154400	236414990	2680	2680	2680	2680	0
233	20250114	154300	236414990	2680	2680	2680	2680	0
234	20250114	154200	236414990	2680	2680	2680	2680	0
235	20250114	154100	236414990	2680	2680	2680	2680	0
236	20250114	154000	236414990	2680	2680	2680	2680	0
237	20250114	153900	236414990	2680	2680	2680	2680	0
238	20250114	153800	236414990	2680	2680	2680	2680	0
239	20250114	153700	236414990	2680	2680	2680	2680	0
240	20250114	153600	236414990	2680	2680	2680	2680	0
241	20250114	153500	236414990	2680	2680	2680	2680	0
242	20250114	153400	236414990	2680	2680	2680	2680	4120
243	20250114	153300	236414990	2680	2680	2680	2680	0
244	20250114	153200	236414990	2680	2680	2680	2680	0
245	20250114	153100	236414990	2680	2680	2680	2680	0
246	20250114	153000	236414990	2680	2680	2680	2680	4120
247	20250114	152900	225373390	2690	2690	2690	2690	0
248	20250114	152800	225373390	2690	2690	2690	2690	0
249	20250114	152700	225373390	2690	2690	2690	2690	0
250	20250114	152600	225373390	2690	2690	2690	2690	0
251	20250114	152500	225373390	2690	2690	2690	2690	0
252	20250114	152400	225373390	2690	2690	2690	2690	0
253	20250114	152300	225373390	2690	2690	2690	2690	0
254	20250114	152200	225373390	2690	2690	2690	2690	0
255	20250114	152100	225373390	2690	2690	2690	2690	0
256	20250114	152000	225373390	2690	2690	2690	2690	0
257	20250114	151900	225373390	2690	2695	2695	2680	75
258	20250114	151800	225171510	2695	2695	2695	2695	0
259	20250114	151700	225171510	2695	2695	2695	2695	369
260	20250114	151600	224177055	2695	2695	2695	2695	57
261	20250114	151500	224023440	2680	2685	2695	2680	6967
262	20250114	151400	205330765	2690	2690	2690	2690	454
263	20250114	151300	204109505	2690	2690	2690	2690	1028
264	20250114	151200	201344185	2690	2690	2690	2690	1
265	20250114	151100	201341495	2695	2695	2695	2695	80
266	20250114	151000	201125895	2695	2695	2695	2695	37
267	20250114	150900	201026180	2695	2695	2695	2695	0
268	20250114	150800	201026180	2695	2695	2695	2695	0
269	20250114	150700	201026180	2695	2695	2695	2695	151
270	20250114	150600	200619235	2685	2685	2685	2685	0
271	20250114	150500	200619235	2685	2685	2685	2685	0
272	20250114	150400	200619235	2685	2685	2685	2685	0
273	20250114	150300	200619235	2685	2685	2685	2685	0
274	20250114	150200	200619235	2685	2685	2685	2685	0
275	20250114	150100	200619235	2685	2690	2695	2685	1055
276	20250114	150000	197781520	2690	2690	2690	2690	123
277	20250114	145900	197450650	2695	2695	2695	2695	0
278	20250114	145800	197450650	2695	2695	2695	2695	0
279	20250114	145700	197450650	2695	2695	2695	2695	0
280	20250114	145600	197450650	2695	2695	2695	2695	68
281	20250114	145500	197267390	2695	2695	2695	2695	0
282	20250114	145400	197267390	2695	2695	2695	2695	0
283	20250114	145300	197267390	2695	2695	2695	2695	0
284	20250114	145200	197267390	2695	2695	2695	2695	0
285	20250114	145100	197267390	2695	2695	2695	2695	1
286	20250114	145000	197264695	2695	2695	2695	2695	0
287	20250114	144900	197264695	2695	2695	2695	2695	0
288	20250114	144800	197264695	2695	2695	2695	2695	1
289	20250114	144700	197262000	2685	2685	2685	2685	56
290	20250114	144600	197111640	2685	2695	2695	2685	364
291	20250114	144500	196132375	2695	2695	2695	2695	42
292	20250114	144400	196019185	2690	2690	2690	2690	0
293	20250114	144300	196019185	2690	2690	2690	2690	0
294	20250114	144200	196019185	2690	2690	2690	2690	412
295	20250114	144100	194910905	2690	2690	2690	2690	3
296	20250114	144000	194902835	2690	2690	2690	2690	0
297	20250114	143900	194902835	2690	2690	2690	2690	33
298	20250114	143800	194814065	2675	2685	2685	2675	600
299	20250114	143700	193206265	2685	2685	2685	2685	0
300	20250114	143600	193206265	2685	2685	2685	2670	12178
301	20250114	143500	160659915	2695	2695	2695	2695	419
302	20250114	143400	159530710	2695	2695	2695	2695	51
303	20250114	143300	159393265	2700	2700	2700	2700	0
304	20250114	143200	159393265	2700	2700	2700	2700	0
305	20250114	143100	159393265	2700	2700	2700	2700	0
306	20250114	143000	159393265	2700	2700	2700	2700	0
307	20250114	142900	159393265	2700	2700	2700	2700	2
308	20250114	142800	159387865	2700	2700	2700	2700	77
309	20250114	142700	159179965	2700	2700	2700	2700	0
310	20250114	142600	159179965	2700	2700	2700	2700	10
311	20250114	142500	159152965	2705	2705	2705	2705	1
312	20250114	142400	159150260	2705	2705	2705	2705	0
313	20250114	142300	159150260	2705	2705	2705	2705	1
314	20250114	142200	159147555	2700	2700	2700	2700	2
315	20250114	142100	159142155	2700	2700	2700	2700	0
316	20250114	142000	159142155	2700	2700	2700	2700	1
317	20250114	141900	159139455	2680	2695	2695	2680	1872
318	20250114	141800	154113325	2695	2700	2700	2695	1057
319	20250114	141700	151264665	2700	2700	2700	2700	0
320	20250114	141600	151264665	2700	2700	2700	2700	0
321	20250114	141500	151264665	2700	2700	2700	2700	2
322	20250114	141400	151259265	2705	2705	2705	2705	287
323	20250114	141300	150482930	2700	2700	2700	2700	0
324	20250114	141200	150482930	2700	2700	2700	2700	100
325	20250114	141100	150212930	2700	2700	2700	2700	0
326	20250114	141000	150212930	2700	2695	2700	2695	191
327	20250114	140900	149698170	2705	2705	2705	2705	0
328	20250114	140800	149698170	2705	2705	2705	2705	55
329	20250114	140700	149549395	2705	2700	2705	2700	25
330	20250114	140600	149481870	2705	2705	2705	2705	0
331	20250114	140500	149481870	2705	2705	2705	2705	278
332	20250114	140400	148729880	2700	2700	2700	2700	5
333	20250114	140300	148716380	2705	2705	2705	2705	0
334	20250114	140200	148716380	2705	2705	2705	2705	0
335	20250114	140100	148716380	2705	2705	2705	2705	11
336	20250114	140000	148686625	2705	2700	2705	2700	238
337	20250114	135900	148043975	2695	2695	2695	2695	4
338	20250114	135800	148033195	2695	2695	2695	2695	0
339	20250114	135700	148033195	2695	2695	2695	2695	1
340	20250114	135600	148030500	2700	2700	2700	2700	1111
341	20250114	135500	145030800	2700	2700	2700	2700	0
342	20250114	135400	145030800	2700	2700	2700	2700	0
343	20250114	135300	145030800	2700	2700	2700	2700	0
344	20250114	135200	145030800	2700	2695	2700	2695	343
345	20250114	135100	144104715	2695	2695	2695	2695	0
346	20250114	135000	144104715	2695	2695	2695	2695	0
347	20250114	134900	144104715	2695	2695	2695	2695	10
348	20250114	134800	144077765	2695	2695	2695	2695	70
349	20250114	134700	143889115	2695	2700	2700	2695	40
350	20250114	134600	143781215	2700	2700	2700	2700	0
351	20250114	134500	143781215	2700	2700	2700	2700	356
352	20250114	134400	142820015	2695	2690	2695	2690	57
353	20250114	134300	142666410	2700	2700	2700	2700	0
354	20250114	134200	142666410	2700	2700	2700	2700	0
355	20250114	134100	142666410	2700	2700	2700	2700	0
356	20250114	134000	142666410	2700	2700	2700	2700	52
357	20250114	133900	142526010	2700	2700	2700	2700	50
358	20250114	133800	142391010	2700	2690	2700	2690	271
359	20250114	133700	141659320	2700	2700	2700	2700	5
360	20250114	133600	141645820	2700	2700	2700	2700	0
361	20250114	133500	141645820	2700	2700	2700	2700	0
362	20250114	133400	141645820	2700	2695	2700	2695	208
363	20250114	133300	141084270	2695	2695	2695	2695	0
364	20250114	133200	141084270	2695	2695	2695	2695	0
365	20250114	133100	141084270	2695	2695	2695	2695	0
366	20250114	133000	141084270	2695	2695	2695	2695	221
367	20250114	132900	140488675	2695	2695	2695	2695	1
368	20250114	132800	140485980	2690	2690	2690	2690	2
369	20250114	132700	140480600	2690	2690	2690	2690	0
370	20250114	132600	140480600	2690	2690	2690	2690	0
371	20250114	132500	140480600	2690	2690	2690	2690	5
372	20250114	132400	140467150	2685	2685	2685	2685	37
373	20250114	132300	140367805	2685	2685	2685	2685	0
374	20250114	132200	140367805	2685	2685	2685	2685	0
375	20250114	132100	140367805	2685	2685	2685	2685	1
376	20250114	132000	140365120	2690	2690	2690	2690	439
377	20250114	131900	139184210	2690	2690	2690	2690	0
378	20250114	131800	139184210	2690	2690	2690	2690	1
379	20250114	131700	139181520	2680	2680	2680	2680	0
380	20250114	131600	139181520	2680	2680	2680	2680	0
381	20250114	131500	139181520	2680	2680	2680	2680	0
382	20250114	131400	139181520	2680	2680	2680	2680	0
383	20250114	131300	139181520	2680	2680	2680	2680	0
384	20250114	131200	139181520	2680	2695	2695	2680	51
385	20250114	131100	139044825	2680	2680	2680	2680	152
386	20250114	131000	138637465	2695	2685	2695	2685	1089
387	20250114	130900	135707240	2700	2700	2700	2700	1
388	20250114	130800	135704540	2685	2685	2685	2685	0
389	20250114	130700	135704540	2685	2685	2685	2685	0
390	20250114	130600	135704540	2685	2685	2685	2685	0
391	20250114	130500	135704540	2685	2685	2685	2685	160
392	20250114	130400	135274940	2695	2700	2700	2695	101
393	20250114	130300	135002740	2700	2705	2730	2700	2082
394	20250114	130200	129367080	2705	2720	2730	2705	769
395	20250114	130100	127275310	2715	2715	2715	2715	234
396	20250114	130000	126640000	2710	2715	2715	2710	241
397	20250114	125900	125985885	2715	2710	2715	2710	853
398	20250114	125800	123670020	2710	2705	2710	2705	1156
399	20250114	125700	120537890	2705	2695	2705	2695	2164
400	20250114	125600	114702125	2690	2690	2690	2690	606
401	20250114	125500	113071985	2685	2680	2685	2680	1021
402	20250114	125400	110332605	2675	2675	2675	2675	0
403	20250114	125300	110332605	2675	2675	2675	2675	97
404	20250114	125200	110073130	2675	2675	2675	2675	0
405	20250114	125100	110073130	2675	2675	2675	2675	2
406	20250114	125000	110067780	2675	2675	2675	2675	402
407	20250114	124900	108992430	2675	2675	2675	2675	0
408	20250114	124800	108992430	2675	2675	2675	2675	0
409	20250114	124700	108992430	2675	2675	2675	2675	1
410	20250114	124600	108989755	2675	2675	2675	2675	0
411	20250114	124500	108989755	2675	2675	2675	2675	0
412	20250114	124400	108989755	2675	2675	2675	2675	674
413	20250114	124300	107186805	2675	2675	2675	2675	0
414	20250114	124200	107186805	2675	2675	2675	2675	100
415	20250114	124100	106919305	2675	2670	2675	2670	303
416	20250114	124000	106110135	2655	2655	2655	2655	0
417	20250114	123900	106110135	2655	2655	2655	2655	0
418	20250114	123800	106110135	2655	2660	2660	2655	192
419	20250114	123700	105600225	2655	2655	2655	2655	0
420	20250114	123600	105600225	2655	2655	2655	2655	0
421	20250114	123500	105600225	2655	2655	2655	2655	0
422	20250114	123400	105600225	2655	2655	2655	2655	0
423	20250114	123300	105600225	2655	2655	2655	2655	0
424	20250114	123200	105600225	2655	2655	2655	2655	0
425	20250114	123100	105600225	2655	2655	2655	2655	0
426	20250114	123000	105600225	2655	2655	2655	2655	0
427	20250114	122900	105600225	2655	2655	2655	2655	0
428	20250114	122800	105600225	2655	2655	2655	2655	0
429	20250114	122700	105600225	2655	2655	2655	2655	0
430	20250114	122600	105600225	2655	2655	2655	2655	0
431	20250114	122500	105600225	2655	2655	2655	2655	0
432	20250114	122400	105600225	2655	2655	2655	2655	0
433	20250114	122300	105600225	2655	2655	2655	2655	0
434	20250114	122200	105600225	2655	2655	2655	2655	305
435	20250114	122100	104790450	2655	2655	2655	2655	0
436	20250114	122000	104790450	2655	2655	2655	2655	0
437	20250114	121900	104790450	2655	2655	2655	2655	0
438	20250114	121800	104790450	2655	2655	2655	2655	0
439	20250114	121700	104790450	2655	2655	2655	2655	0
440	20250114	121600	104790450	2655	2655	2655	2655	0
441	20250114	121500	104790450	2655	2655	2655	2655	0
442	20250114	121400	104790450	2655	2655	2655	2655	0
443	20250114	121300	104790450	2655	2655	2655	2655	0
444	20250114	121200	104790450	2655	2655	2655	2655	512
445	20250114	121100	103431090	2655	2655	2655	2655	0
446	20250114	121000	103431090	2655	2655	2655	2655	0
447	20250114	120900	103431090	2655	2655	2655	2655	2
448	20250114	120800	103425780	2655	2655	2655	2655	0
449	20250114	120700	103425780	2655	2665	2665	2655	1900
450	20250114	120600	98370820	2670	2670	2670	2670	0
451	20250114	120500	98370820	2670	2670	2670	2670	0
452	20250114	120400	98370820	2670	2670	2670	2670	0
453	20250114	120300	98370820	2670	2670	2670	2670	17
454	20250114	120200	98325430	2670	2670	2670	2670	976
455	20250114	120100	95719510	2670	2670	2670	2670	0
456	20250114	120000	95719510	2670	2670	2670	2670	268
457	20250114	115900	95003950	2680	2680	2680	2680	100
458	20250114	115800	94735950	2685	2685	2685	2685	0
459	20250114	115700	94735950	2685	2685	2685	2685	0
460	20250114	115600	94735950	2685	2685	2685	2685	0
461	20250114	115500	94735950	2685	2670	2685	2670	153
462	20250114	115400	94325160	2685	2685	2685	2685	0
463	20250114	115300	94325160	2685	2685	2685	2685	0
464	20250114	115200	94325160	2685	2685	2685	2685	57
465	20250114	115100	94172115	2670	2670	2670	2670	0
466	20250114	115000	94172115	2670	2670	2670	2670	0
467	20250114	114900	94172115	2670	2670	2670	2670	0
468	20250114	114800	94172115	2670	2670	2670	2670	0
469	20250114	114700	94172115	2670	2670	2670	2670	0
470	20250114	114600	94172115	2670	2670	2670	2670	0
471	20250114	114500	94172115	2670	2670	2670	2670	0
472	20250114	114400	94172115	2670	2670	2670	2670	0
473	20250114	114300	94172115	2670	2670	2670	2670	2
474	20250114	114200	94166775	2670	2670	2670	2670	0
475	20250114	114100	94166775	2670	2670	2670	2670	0
476	20250114	114000	94166775	2670	2670	2670	2670	0
477	20250114	113900	94166775	2670	2670	2670	2670	0
478	20250114	113800	94166775	2670	2670	2670	2670	0
479	20250114	113700	94166775	2670	2670	2670	2670	0
480	20250114	113600	94166775	2670	2670	2670	2670	750
481	20250114	113500	92164275	2680	2665	2680	2665	1786
482	20250114	113400	87388945	2650	2650	2650	2650	0
483	20250114	113300	87388945	2650	2650	2650	2650	0
484	20250114	113200	87388945	2650	2650	2650	2650	0
485	20250114	113100	87388945	2650	2650	2650	2650	0
486	20250114	113000	87388945	2650	2650	2650	2650	0
487	20250114	112900	87388945	2650	2650	2650	2650	698
488	20250114	112800	85539245	2665	2665	2665	2665	0
489	20250114	112700	85539245	2665	2665	2665	2665	0
490	20250114	112600	85539245	2665	2665	2665	2665	0
491	20250114	112500	85539245	2665	2665	2665	2665	138
492	20250114	112400	85171475	2665	2665	2665	2665	0
493	20250114	112300	85171475	2665	2665	2665	2665	0
494	20250114	112200	85171475	2665	2665	2665	2665	0
495	20250114	112100	85171475	2665	2665	2665	2665	0
496	20250114	112000	85171475	2665	2665	2665	2665	0
497	20250114	111900	85171475	2665	2665	2665	2665	0
498	20250114	111800	85171475	2665	2665	2665	2665	269
499	20250114	111700	84454590	2645	2645	2645	2645	0
500	20250114	111600	84454590	2645	2645	2645	2645	0
501	20250114	111500	84454590	2645	2645	2645	2645	0
502	20250114	111400	84454590	2645	2645	2645	2645	0
503	20250114	111300	84454590	2645	2650	2650	2645	100
504	20250114	111200	84190085	2645	2645	2645	2645	0
505	20250114	111100	84190085	2645	2660	2660	2645	2248
506	20250114	111000	78233980	2660	2660	2660	2660	0
507	20250114	110900	78233980	2660	2660	2660	2660	0
508	20250114	110800	78233980	2660	2660	2660	2660	1
509	20250114	110700	78231320	2670	2670	2670	2670	380
510	20250114	110600	77216720	2670	2670	2670	2670	1
511	20250114	110500	77214050	2660	2660	2660	2660	0
512	20250114	110400	77214050	2660	2660	2660	2660	0
513	20250114	110300	77214050	2660	2660	2660	2660	0
514	20250114	110200	77214050	2660	2660	2660	2660	1
515	20250114	110100	77211390	2655	2665	2665	2655	500
516	20250114	110000	75881340	2665	2665	2665	2665	0
517	20250114	105900	75881340	2665	2665	2665	2665	0
518	20250114	105800	75881340	2665	2665	2665	2665	301
519	20250114	105700	75079175	2670	2670	2670	2670	0
520	20250114	105600	75079175	2670	2670	2670	2670	460
521	20250114	105500	73850975	2670	2670	2670	2670	36
522	20250114	105400	73754855	2670	2670	2670	2670	0
523	20250114	105300	73754855	2670	2670	2670	2670	334
524	20250114	105200	72863075	2670	2670	2670	2670	100
525	20250114	105100	72596075	2685	2685	2685	2685	0
526	20250114	105000	72596075	2685	2685	2685	2685	1
527	20250114	104900	72593390	2685	2685	2685	2685	0
528	20250114	104800	72593390	2685	2685	2685	2685	0
529	20250114	104700	72593390	2685	2685	2685	2685	0
530	20250114	104600	72593390	2685	2685	2685	2685	0
531	20250114	104500	72593390	2685	2685	2685	2685	0
532	20250114	104400	72593390	2685	2685	2685	2685	500
533	20250114	104300	71250890	2685	2680	2685	2680	100
534	20250114	104200	70982560	2655	2670	2670	2655	1919
535	20250114	104100	65881720	2670	2670	2670	2670	0
536	20250114	104000	65881720	2670	2670	2670	2670	741
537	20250114	103900	63903250	2670	2670	2670	2670	7
538	20250114	103800	63884560	2665	2665	2665	2665	0
539	20250114	103700	63884560	2665	2665	2665	2665	0
540	20250114	103600	63884560	2665	2665	2665	2665	0
541	20250114	103500	63884560	2665	2665	2665	2665	149
542	20250114	103400	63487475	2665	2665	2665	2665	37
543	20250114	103300	63388870	2665	2665	2665	2665	0
544	20250114	103200	63388870	2665	2665	2665	2665	1
545	20250114	103100	63386205	2670	2670	2670	2670	1000
546	20250114	103000	60716205	2675	2675	2675	2675	2
547	20250114	102900	60710855	2675	2675	2675	2675	0
548	20250114	102800	60710855	2675	2675	2675	2675	0
549	20250114	102700	60710855	2675	2675	2675	2675	258
550	20250114	102600	60020705	2675	2675	2675	2675	1
551	20250114	102500	60018030	2680	2680	2680	2680	1
552	20250114	102400	60015350	2675	2675	2675	2675	56
553	20250114	102300	59865550	2675	2675	2675	2675	138
554	20250114	102200	59496400	2675	2675	2675	2675	0
555	20250114	102100	59496400	2675	2675	2675	2675	0
556	20250114	102000	59496400	2675	2680	2685	2675	401
557	20250114	101900	58422140	2680	2680	2680	2680	20
558	20250114	101800	58368540	2680	2680	2680	2680	0
559	20250114	101700	58368540	2680	2685	2685	2680	558
560	20250114	101600	56872565	2685	2685	2685	2685	2
561	20250114	101500	56867195	2685	2685	2685	2685	65
562	20250114	101400	56692670	2690	2690	2695	2690	68
563	20250114	101300	56509665	2685	2690	2690	2685	1317
564	20250114	101200	52971020	2690	2690	2690	2690	0
565	20250114	101100	52971020	2690	2690	2690	2690	1000
566	20250114	101000	50281020	2690	2685	2690	2685	246
567	20250114	100900	49620505	2680	2680	2680	2680	0
568	20250114	100800	49620505	2680	2680	2680	2680	0
569	20250114	100700	49620505	2680	2680	2685	2680	712
570	20250114	100600	47712285	2685	2685	2685	2685	372
571	20250114	100500	46713465	2685	2685	2685	2685	50
572	20250114	100400	46579215	2685	2680	2685	2680	354
573	20250114	100300	45630385	2675	2675	2675	2675	270
574	20250114	100200	44908135	2670	2670	2670	2670	0
575	20250114	100100	44908135	2670	2670	2670	2670	1
576	20250114	100000	44905465	2670	2670	2670	2665	401
577	20250114	095900	43834810	2670	2670	2670	2670	0
578	20250114	095800	43834810	2670	2660	2670	2660	1192
579	20250114	095700	40659590	2665	2665	2665	2665	2
580	20250114	095600	40654260	2670	2670	2670	2670	0
581	20250114	095500	40654260	2670	2670	2670	2670	0
582	20250114	095400	40654260	2670	2670	2670	2670	78
583	20250114	095300	40446000	2665	2670	2670	2665	77
584	20250114	095200	40240775	2675	2675	2675	2675	0
585	20250114	095100	40240775	2675	2680	2680	2675	3
586	20250114	095000	40232745	2675	2675	2675	2675	1000
587	20250114	094900	37557745	2675	2675	2675	2675	62
588	20250114	094800	37391895	2675	2675	2675	2675	0
589	20250114	094700	37391895	2675	2675	2675	2675	0
590	20250114	094600	37391895	2675	2675	2675	2675	0
591	20250114	094500	37391895	2675	2670	2675	2670	78
592	20250114	094400	37183330	2670	2670	2670	2670	2
593	20250114	094300	37177990	2675	2670	2675	2670	160
594	20250114	094200	36750235	2670	2660	2670	2660	2
595	20250114	094100	36744905	2670	2670	2670	2670	44
596	20250114	094000	36627425	2660	2660	2660	2660	1866
597	20250114	093900	31663865	2660	2660	2660	2660	0
598	20250114	093800	31663865	2660	2660	2660	2660	1
599	20250114	093700	31661205	2660	2660	2660	2660	0
600	20250114	093600	31661205	2660	2660	2660	2660	397
601	20250114	093500	30605185	2660	2660	2660	2660	137
602	20250114	093400	30240765	2660	2660	2660	2660	0
603	20250114	093300	30240765	2660	2660	2660	2660	0
604	20250114	093200	30240765	2660	2670	2670	2660	922
605	20250114	093100	27787125	2670	2670	2670	2670	466
606	20250114	093000	26542905	2670	2670	2670	2670	1
607	20250114	092900	26540235	2665	2665	2665	2665	102
608	20250114	092800	26268405	2665	2665	2665	2665	3
609	20250114	092700	26260410	2665	2660	2665	2660	101
610	20250114	092600	25991745	2665	2665	2665	2665	248
611	20250114	092500	25330825	2665	2665	2665	2665	0
612	20250114	092400	25330825	2665	2665	2665	2665	96
613	20250114	092300	25074985	2660	2660	2660	2660	1
614	20250114	092200	25072325	2660	2660	2660	2660	50
615	20250114	092100	24939325	2665	2665	2665	2665	50
616	20250114	092000	24806075	2670	2670	2670	2670	0
617	20250114	091900	24806075	2670	2670	2670	2670	0
618	20250114	091800	24806075	2670	2670	2670	2670	45
619	20250114	091700	24685925	2670	2660	2670	2655	726
620	20250114	091600	22755450	2665	2665	2665	2665	45
621	20250114	091500	22635525	2665	2675	2675	2665	253
622	20250114	091400	21960280	2675	2675	2675	2675	110
623	20250114	091300	21666030	2675	2680	2680	2670	930
624	20250114	091200	19182170	2680	2680	2680	2680	100
625	20250114	091100	18914170	2680	2685	2685	2680	142
626	20250114	091000	18533400	2685	2670	2685	2670	56
627	20250114	090900	18383460	2670	2680	2680	2670	821
628	20250114	090800	16183900	2680	2680	2680	2680	705
629	20250114	090700	14294500	2680	2675	2680	2675	14
630	20250114	090600	14256990	2685	2680	2685	2680	787
631	20250114	090500	12146100	2685	2680	2685	2680	349
632	20250114	090400	11210535	2680	2675	2680	2675	561
633	20250114	090300	9707390	2670	2670	2670	2670	431
634	20250114	090200	8556620	2670	2670	2670	2670	221
635	20250114	090100	7966550	2670	2650	2670	2650	2491
636	20250114	090000	1328055	2635	2635	2640	2635	504