KissMeData/263020/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205800	168921285	2975	2975	2975	2975	974
3	20250117	205700	168921285	2975	2975	2975	2975	0
4	20250117	205600	168921285	2975	2975	2975	2975	0
5	20250117	205500	168921285	2975	2975	2975	2975	0
6	20250117	205400	168921285	2975	2975	2975	2975	0
7	20250117	205300	168921285	2975	2975	2975	2975	0
8	20250117	205200	168921285	2975	2975	2975	2975	0
9	20250117	205100	168921285	2975	2975	2975	2975	0
10	20250117	205000	168921285	2975	2975	2975	2975	0
11	20250117	204900	168921285	2975	2975	2975	2975	0
12	20250117	204800	168921285	2975	2975	2975	2975	0
13	20250117	204700	168921285	2975	2975	2975	2975	0
14	20250117	204600	168921285	2975	2975	2975	2975	0
15	20250117	204500	168921285	2975	2975	2975	2975	0
16	20250117	204400	168921285	2975	2975	2975	2975	0
17	20250117	204300	168921285	2975	2975	2975	2975	0
18	20250117	204200	168921285	2975	2975	2975	2975	0
19	20250117	204100	168921285	2975	2975	2975	2975	0
20	20250117	204000	168921285	2975	2975	2975	2975	0
21	20250117	203900	168921285	2975	2975	2975	2975	0
22	20250117	203800	168921285	2975	2975	2975	2975	0
23	20250117	203700	168921285	2975	2975	2975	2975	0
24	20250117	203600	168921285	2975	2975	2975	2975	0
25	20250117	203500	168921285	2975	2975	2975	2975	0
26	20250117	203400	168921285	2975	2975	2975	2975	0
27	20250117	203300	168921285	2975	2975	2975	2975	0
28	20250117	203200	168921285	2975	2975	2975	2975	0
29	20250117	203100	168921285	2975	2975	2975	2975	0
30	20250117	203000	168921285	2975	2975	2975	2975	0
31	20250117	202900	168921285	2975	2975	2975	2975	0
32	20250117	202800	168921285	2975	2975	2975	2975	974
33	20250117	202700	168921285	2975	2975	2975	2975	0
34	20250117	202600	168921285	2975	2975	2975	2975	0
35	20250117	202500	168921285	2975	2975	2975	2975	0
36	20250117	202400	168921285	2975	2975	2975	2975	0
37	20250117	202300	168921285	2975	2975	2975	2975	0
38	20250117	202200	168921285	2975	2975	2975	2975	0
39	20250117	202100	168921285	2975	2975	2975	2975	0
40	20250117	202000	168921285	2975	2975	2975	2975	0
41	20250117	201900	168921285	2975	2975	2975	2975	0
42	20250117	201800	168921285	2975	2975	2975	2975	0
43	20250117	201700	168921285	2975	2975	2975	2975	0
44	20250117	201600	168921285	2975	2975	2975	2975	0
45	20250117	201500	168921285	2975	2975	2975	2975	0
46	20250117	201400	168921285	2975	2975	2975	2975	0
47	20250117	201300	168921285	2975	2975	2975	2975	0
48	20250117	201200	168921285	2975	2975	2975	2975	0
49	20250117	201100	168921285	2975	2975	2975	2975	0
50	20250117	201000	168921285	2975	2975	2975	2975	0
51	20250117	200900	168921285	2975	2975	2975	2975	0
52	20250117	200800	168921285	2975	2975	2975	2975	0
53	20250117	200700	168921285	2975	2975	2975	2975	0
54	20250117	200600	168921285	2975	2975	2975	2975	0
55	20250117	200500	168921285	2975	2975	2975	2975	0
56	20250117	200400	168921285	2975	2975	2975	2975	0
57	20250117	200300	168921285	2975	2975	2975	2975	0
58	20250117	200200	168921285	2975	2975	2975	2975	0
59	20250117	200100	168921285	2975	2975	2975	2975	0
60	20250117	200000	168921285	2975	2975	2975	2975	0
61	20250117	195900	168921285	2975	2975	2975	2975	0
62	20250117	195800	168921285	2975	2975	2975	2975	974
63	20250117	195700	168921285	2975	2975	2975	2975	0
64	20250117	195600	168921285	2975	2975	2975	2975	0
65	20250117	195500	168921285	2975	2975	2975	2975	0
66	20250117	195400	168921285	2975	2975	2975	2975	0
67	20250117	195300	168921285	2975	2975	2975	2975	0
68	20250117	195200	168921285	2975	2975	2975	2975	0
69	20250117	195100	168921285	2975	2975	2975	2975	0
70	20250117	195000	168921285	2975	2975	2975	2975	0
71	20250117	194900	168921285	2975	2975	2975	2975	0
72	20250117	194800	168921285	2975	2975	2975	2975	0
73	20250117	194700	168921285	2975	2975	2975	2975	0
74	20250117	194600	168921285	2975	2975	2975	2975	0
75	20250117	194500	168921285	2975	2975	2975	2975	0
76	20250117	194400	168921285	2975	2975	2975	2975	0
77	20250117	194300	168921285	2975	2975	2975	2975	0
78	20250117	194200	168921285	2975	2975	2975	2975	0
79	20250117	194100	168921285	2975	2975	2975	2975	0
80	20250117	194000	168921285	2975	2975	2975	2975	0
81	20250117	193900	168921285	2975	2975	2975	2975	0
82	20250117	193800	168921285	2975	2975	2975	2975	0
83	20250117	193700	168921285	2975	2975	2975	2975	0
84	20250117	193600	168921285	2975	2975	2975	2975	0
85	20250117	193500	168921285	2975	2975	2975	2975	0
86	20250117	193400	168921285	2975	2975	2975	2975	0
87	20250117	193300	168921285	2975	2975	2975	2975	0
88	20250117	193200	168921285	2975	2975	2975	2975	0
89	20250117	193100	168921285	2975	2975	2975	2975	0
90	20250117	193000	168921285	2975	2975	2975	2975	0
91	20250117	192900	168921285	2975	2975	2975	2975	0
92	20250117	192800	168921285	2975	2975	2975	2975	974
93	20250117	192700	168921285	2975	2975	2975	2975	0
94	20250117	192600	168921285	2975	2975	2975	2975	0
95	20250117	192500	168921285	2975	2975	2975	2975	0
96	20250117	192400	168921285	2975	2975	2975	2975	0
97	20250117	192300	168921285	2975	2975	2975	2975	0
98	20250117	192200	168921285	2975	2975	2975	2975	0
99	20250117	192100	168921285	2975	2975	2975	2975	0
100	20250117	192000	168921285	2975	2975	2975	2975	0
101	20250117	191900	168921285	2975	2975	2975	2975	0
102	20250117	191800	168921285	2975	2975	2975	2975	0
103	20250117	191700	168921285	2975	2975	2975	2975	0
104	20250117	191600	168921285	2975	2975	2975	2975	0
105	20250117	191500	168921285	2975	2975	2975	2975	0
106	20250117	191400	168921285	2975	2975	2975	2975	0
107	20250117	191300	168921285	2975	2975	2975	2975	0
108	20250117	191200	168921285	2975	2975	2975	2975	0
109	20250117	191100	168921285	2975	2975	2975	2975	0
110	20250117	191000	168921285	2975	2975	2975	2975	0
111	20250117	190900	168921285	2975	2975	2975	2975	0
112	20250117	190800	168921285	2975	2975	2975	2975	0
113	20250117	190700	168921285	2975	2975	2975	2975	0
114	20250117	190600	168921285	2975	2975	2975	2975	0
115	20250117	190500	168921285	2975	2975	2975	2975	0
116	20250117	190400	168921285	2975	2975	2975	2975	0
117	20250117	190300	168921285	2975	2975	2975	2975	0
118	20250117	190200	168921285	2975	2975	2975	2975	0
119	20250117	190100	168921285	2975	2975	2975	2975	0
120	20250117	190000	168921285	2975	2975	2975	2975	0
121	20250117	185900	168921285	2975	2975	2975	2975	0
122	20250117	185800	168921285	2975	2975	2975	2975	974
123	20250117	185700	168921285	2975	2975	2975	2975	0
124	20250117	185600	168921285	2975	2975	2975	2975	0
125	20250117	185500	168921285	2975	2975	2975	2975	0
126	20250117	185400	168921285	2975	2975	2975	2975	0
127	20250117	185300	168921285	2975	2975	2975	2975	0
128	20250117	185200	168921285	2975	2975	2975	2975	0
129	20250117	185100	168921285	2975	2975	2975	2975	0
130	20250117	185000	168921285	2975	2975	2975	2975	0
131	20250117	184900	168921285	2975	2975	2975	2975	0
132	20250117	184800	168921285	2975	2975	2975	2975	0
133	20250117	184700	168921285	2975	2975	2975	2975	0
134	20250117	184600	168921285	2975	2975	2975	2975	0
135	20250117	184500	168921285	2975	2975	2975	2975	0
136	20250117	184400	168921285	2975	2975	2975	2975	0
137	20250117	184300	168921285	2975	2975	2975	2975	0
138	20250117	184200	168921285	2975	2975	2975	2975	0
139	20250117	184100	168921285	2975	2975	2975	2975	0
140	20250117	184000	168921285	2975	2975	2975	2975	0
141	20250117	183900	168921285	2975	2975	2975	2975	0
142	20250117	183800	168921285	2975	2975	2975	2975	0
143	20250117	183700	168921285	2975	2975	2975	2975	0
144	20250117	183600	168921285	2975	2975	2975	2975	0
145	20250117	183500	168921285	2975	2975	2975	2975	0
146	20250117	183400	168921285	2975	2975	2975	2975	0
147	20250117	183300	168921285	2975	2975	2975	2975	0
148	20250117	183200	168921285	2975	2975	2975	2975	0
149	20250117	183100	168921285	2975	2975	2975	2975	0
150	20250117	183000	168921285	2975	2975	2975	2975	0
151	20250117	182900	168921285	2975	2975	2975	2975	0
152	20250117	182800	168921285	2975	2975	2975	2975	974
153	20250117	182700	168921285	2975	2975	2975	2975	0
154	20250117	182600	168921285	2975	2975	2975	2975	0
155	20250117	182500	168921285	2975	2975	2975	2975	0
156	20250117	182400	168921285	2975	2975	2975	2975	0
157	20250117	182300	168921285	2975	2975	2975	2975	0
158	20250117	182200	168921285	2975	2975	2975	2975	0
159	20250117	182100	168921285	2975	2975	2975	2975	0
160	20250117	182000	168921285	2975	2975	2975	2975	0
161	20250117	181900	168921285	2975	2975	2975	2975	0
162	20250117	181800	168921285	2975	2975	2975	2975	0
163	20250117	181700	168921285	2975	2975	2975	2975	0
164	20250117	181600	168921285	2975	2975	2975	2975	0
165	20250117	181500	168921285	2975	2975	2975	2975	0
166	20250117	181400	168921285	2975	2975	2975	2975	0
167	20250117	181300	168921285	2975	2975	2975	2975	0
168	20250117	181200	168921285	2975	2975	2975	2975	0
169	20250117	181100	168921285	2975	2975	2975	2975	0
170	20250117	181000	168921285	2975	2975	2975	2975	0
171	20250117	180900	168921285	2975	2975	2975	2975	0
172	20250117	180800	168921285	2975	2975	2975	2975	0
173	20250117	180700	168921285	2975	2975	2975	2975	0
174	20250117	180600	168921285	2975	2975	2975	2975	0
175	20250117	180500	168921285	2975	2975	2975	2975	0
176	20250117	180400	168921285	2975	2975	2975	2975	0
177	20250117	180300	168921285	2975	2975	2975	2975	0
178	20250117	180200	168921285	2975	2975	2975	2975	0
179	20250117	180100	168921285	2975	2975	2975	2975	0
180	20250117	180000	168921285	2975	2975	2975	2975	0
181	20250117	175900	168921285	2975	2975	2975	2975	0
182	20250117	175800	168921285	2975	2975	2975	2975	974
183	20250117	175700	168921285	2975	2975	2975	2975	0
184	20250117	175600	168921285	2975	2975	2975	2975	0
185	20250117	175500	168921285	2975	2975	2975	2975	0
186	20250117	175400	168921285	2975	2975	2975	2975	0
187	20250117	175300	168921285	2975	2975	2975	2975	0
188	20250117	175200	168921285	2975	2975	2975	2975	0
189	20250117	175100	168921285	2975	2975	2975	2975	0
190	20250117	175000	168921285	2975	2975	2975	2975	0
191	20250117	174900	168921285	2975	2975	2975	2975	0
192	20250117	174800	168921285	2975	2975	2975	2975	0
193	20250117	174700	168921285	2975	2975	2975	2975	0
194	20250117	174600	168921285	2975	2975	2975	2975	0
195	20250117	174500	168921285	2975	2975	2975	2975	0
196	20250117	174400	168921285	2975	2975	2975	2975	0
197	20250117	174300	168921285	2975	2975	2975	2975	0
198	20250117	174200	168921285	2975	2975	2975	2975	0
199	20250117	174100	168921285	2975	2975	2975	2975	0
200	20250117	174000	168921285	2975	2975	2975	2975	0
201	20250117	173900	168921285	2975	2975	2975	2975	0
202	20250117	173800	168921285	2975	2975	2975	2975	0
203	20250117	173700	168921285	2975	2975	2975	2975	0
204	20250117	173600	168921285	2975	2975	2975	2975	0
205	20250117	173500	168921285	2975	2975	2975	2975	0
206	20250117	173400	168921285	2975	2975	2975	2975	0
207	20250117	173300	168921285	2975	2975	2975	2975	0
208	20250117	173200	168921285	2975	2975	2975	2975	0
209	20250117	173100	168921285	2975	2975	2975	2975	0
210	20250117	173000	168921285	2975	2975	2975	2975	0
211	20250117	172900	168921285	2975	2975	2975	2975	0
212	20250117	172800	168921285	2975	2975	2975	2975	974
213	20250117	172700	168921285	2975	2975	2975	2975	0
214	20250117	172600	168921285	2975	2975	2975	2975	0
215	20250117	172500	168921285	2975	2975	2975	2975	0
216	20250117	172400	168921285	2975	2975	2975	2975	0
217	20250117	172300	168921285	2975	2975	2975	2975	0
218	20250117	172200	168921285	2975	2975	2975	2975	0
219	20250117	172100	168921285	2975	2975	2975	2975	0
220	20250117	172000	168921285	2975	2975	2975	2975	0
221	20250117	171900	168921285	2975	2975	2975	2975	0
222	20250117	171800	168921285	2975	2975	2975	2975	0
223	20250117	171700	168921285	2975	2975	2975	2975	0
224	20250117	171600	168921285	2975	2975	2975	2975	0
225	20250117	171500	168921285	2975	2975	2975	2975	0
226	20250117	171400	168921285	2975	2975	2975	2975	0
227	20250117	171300	168921285	2975	2975	2975	2975	0
228	20250117	171200	168921285	2975	2975	2975	2975	0
229	20250117	171100	168921285	2975	2975	2975	2975	0
230	20250117	171000	168921285	2975	2975	2975	2975	0
231	20250117	170900	168921285	2975	2975	2975	2975	0
232	20250117	170800	168921285	2975	2975	2975	2975	0
233	20250117	170700	168921285	2975	2975	2975	2975	0
234	20250117	170600	168921285	2975	2975	2975	2975	0
235	20250117	170500	168921285	2975	2975	2975	2975	0
236	20250117	170400	168921285	2975	2975	2975	2975	0
237	20250117	170300	168921285	2975	2975	2975	2975	0
238	20250117	170200	168921285	2975	2975	2975	2975	0
239	20250117	170100	168921285	2975	2975	2975	2975	0
240	20250117	170000	168921285	2975	2975	2975	2975	0
241	20250117	165900	168921285	2975	2975	2975	2975	0
242	20250117	165800	168921285	2975	2975	2975	2975	974
243	20250117	165700	168921285	2975	2975	2975	2975	0
244	20250117	165600	168921285	2975	2975	2975	2975	0
245	20250117	165500	168921285	2975	2975	2975	2975	0
246	20250117	165400	168921285	2975	2975	2975	2975	0
247	20250117	165300	168921285	2975	2975	2975	2975	0
248	20250117	165200	168921285	2975	2975	2975	2975	0
249	20250117	165100	168921285	2975	2975	2975	2975	0
250	20250117	165000	168921285	2975	2975	2975	2975	0
251	20250117	164900	168921285	2975	2975	2975	2975	0
252	20250117	164800	168921285	2975	2975	2975	2975	0
253	20250117	164700	168921285	2975	2975	2975	2975	0
254	20250117	164600	168921285	2975	2975	2975	2975	0
255	20250117	164500	168921285	2975	2975	2975	2975	0
256	20250117	164400	168921285	2975	2975	2975	2975	0
257	20250117	164300	168921285	2975	2975	2975	2975	0
258	20250117	164200	168921285	2975	2975	2975	2975	0
259	20250117	164100	168921285	2975	2975	2975	2975	0
260	20250117	164000	168921285	2975	2975	2975	2975	0
261	20250117	163900	168921285	2975	2975	2975	2975	0
262	20250117	163800	168921285	2975	2975	2975	2975	0
263	20250117	163700	168921285	2975	2975	2975	2975	0
264	20250117	163600	168921285	2975	2975	2975	2975	0
265	20250117	163500	168921285	2975	2975	2975	2975	0
266	20250117	163400	168921285	2975	2975	2975	2975	0
267	20250117	163300	168921285	2975	2975	2975	2975	0
268	20250117	163200	168921285	2975	2975	2975	2975	0
269	20250117	163100	168921285	2975	2975	2975	2975	0
270	20250117	163000	168921285	2975	2975	2975	2975	0
271	20250117	162900	168921285	2975	2975	2975	2975	0
272	20250117	162800	168921285	2975	2975	2975	2975	974
273	20250117	162700	168921285	2975	2975	2975	2975	0
274	20250117	162600	168921285	2975	2975	2975	2975	0
275	20250117	162500	168921285	2975	2975	2975	2975	0
276	20250117	162400	168921285	2975	2975	2975	2975	0
277	20250117	162300	168921285	2975	2975	2975	2975	0
278	20250117	162200	168921285	2975	2975	2975	2975	0
279	20250117	162100	168921285	2975	2975	2975	2975	0
280	20250117	162000	168921285	2975	2975	2975	2975	0
281	20250117	161900	168921285	2975	2975	2975	2975	0
282	20250117	161800	168921285	2975	2975	2975	2975	0
283	20250117	161700	168921285	2975	2975	2975	2975	0
284	20250117	161600	168921285	2975	2975	2975	2975	0
285	20250117	161500	168921285	2975	2975	2975	2975	0
286	20250117	161400	168921285	2975	2975	2975	2975	0
287	20250117	161300	168921285	2975	2975	2975	2975	0
288	20250117	161200	168921285	2975	2975	2975	2975	0
289	20250117	161100	168921285	2975	2975	2975	2975	0
290	20250117	161000	168921285	2975	2975	2975	2975	0
291	20250117	160900	168921285	2975	2975	2975	2975	0
292	20250117	160800	168921285	2975	2975	2975	2975	0
293	20250117	160700	168921285	2975	2975	2975	2975	0
294	20250117	160600	168921285	2975	2975	2975	2975	0
295	20250117	160500	168921285	2975	2975	2975	2975	0
296	20250117	160400	168921285	2975	2975	2975	2975	0
297	20250117	160300	168921285	2975	2975	2975	2975	0
298	20250117	160200	168921285	2975	2975	2975	2975	0
299	20250117	160100	168921285	2975	2975	2975	2975	0
300	20250117	160000	168921285	2975	2975	2975	2975	0
301	20250117	155900	168921285	2975	2975	2975	2975	0
302	20250117	155800	168921285	2975	2975	2975	2975	974
303	20250117	155700	168921285	2975	2975	2975	2975	0
304	20250117	155600	168921285	2975	2975	2975	2975	0
305	20250117	155500	168921285	2975	2975	2975	2975	0
306	20250117	155400	168921285	2975	2975	2975	2975	0
307	20250117	155300	168921285	2975	2975	2975	2975	0
308	20250117	155200	168921285	2975	2975	2975	2975	0
309	20250117	155100	168921285	2975	2975	2975	2975	0
310	20250117	155000	168921285	2975	2975	2975	2975	0
311	20250117	154900	168921285	2975	2975	2975	2975	0
312	20250117	154800	168921285	2975	2975	2975	2975	0
313	20250117	154700	168921285	2975	2975	2975	2975	0
314	20250117	154600	168921285	2975	2975	2975	2975	0
315	20250117	154500	168921285	2975	2975	2975	2975	0
316	20250117	154400	168921285	2975	2975	2975	2975	0
317	20250117	154300	168921285	2975	2975	2975	2975	0
318	20250117	154200	168921285	2975	2975	2975	2975	0
319	20250117	154100	168921285	2975	2975	2975	2975	0
320	20250117	154000	168921285	2975	2975	2975	2975	0
321	20250117	153900	168921285	2975	2975	2975	2975	0
322	20250117	153800	168921285	2975	2975	2975	2975	0
323	20250117	153700	168921285	2975	2975	2975	2975	0
324	20250117	153600	168921285	2975	2975	2975	2975	0
325	20250117	153500	168921285	2975	2975	2975	2975	0
326	20250117	153400	168921285	2975	2975	2975	2975	0
327	20250117	153300	168921285	2975	2975	2975	2975	0
328	20250117	153200	168921285	2975	2975	2975	2975	0
329	20250117	153100	168921285	2975	2975	2975	2975	0
330	20250117	153000	168921285	2975	2975	2975	2975	974
331	20250117	152900	166023635	2990	2990	2990	2990	0
332	20250117	152800	166023635	2990	2990	2990	2990	0
333	20250117	152700	166023635	2990	2990	2990	2990	0
334	20250117	152600	166023635	2990	2990	2990	2990	0
335	20250117	152500	166023635	2990	2990	2990	2990	0
336	20250117	152400	166023635	2990	2990	2990	2990	0
337	20250117	152300	166023635	2990	2990	2990	2990	0
338	20250117	152200	166023635	2990	2990	2990	2990	0
339	20250117	152100	166023635	2990	2990	2990	2990	0
340	20250117	152000	166023635	2990	2990	2990	2990	0
341	20250117	151900	166023635	2990	2985	2990	2985	82
342	20250117	151800	165778555	2990	2985	2990	2985	82
343	20250117	151700	165533515	2990	2990	2990	2990	56
344	20250117	151600	165366075	2990	2990	2990	2990	0
345	20250117	151500	165366075	2990	2990	2990	2990	2
346	20250117	151400	165360095	2990	2990	2990	2990	0
347	20250117	151300	165360095	2990	2990	2990	2990	100
348	20250117	151200	165061095	2985	2985	2985	2985	0
349	20250117	151100	165061095	2985	2985	2985	2985	500
350	20250117	151000	163568595	2990	2990	2990	2990	0
351	20250117	150900	163568595	2990	2985	2990	2985	101
352	20250117	150800	163267105	2990	2990	2990	2990	26
353	20250117	150700	163189365	2990	2990	2990	2990	0
354	20250117	150600	163189365	2990	2990	2990	2990	0
355	20250117	150500	163189365	2990	2990	2990	2990	0
356	20250117	150400	163189365	2990	2990	2990	2985	8
357	20250117	150300	163165455	2985	2985	2985	2985	0
358	20250117	150200	163165455	2985	2985	2985	2985	0
359	20250117	150100	163165455	2985	2985	2985	2985	0
360	20250117	150000	163165455	2985	2985	2985	2985	2
361	20250117	145900	163159485	2990	2990	2990	2990	0
362	20250117	145800	163159485	2990	2990	2990	2990	0
363	20250117	145700	163159485	2990	2990	2990	2990	0
364	20250117	145600	163159485	2990	2990	2990	2990	0
365	20250117	145500	163159485	2990	2990	2990	2990	0
366	20250117	145400	163159485	2990	2990	2990	2990	0
367	20250117	145300	163159485	2990	2990	2990	2985	72
368	20250117	145200	162944555	2985	2985	2985	2985	0
369	20250117	145100	162944555	2985	2985	2985	2985	0
370	20250117	145000	162944555	2985	2985	2985	2985	0
371	20250117	144900	162944555	2985	2980	2985	2980	275
372	20250117	144800	162125050	2990	2990	2990	2990	0
373	20250117	144700	162125050	2990	2990	2990	2990	0
374	20250117	144600	162125050	2990	2990	2990	2990	0
375	20250117	144500	162125050	2990	2980	2990	2980	2
376	20250117	144400	162119080	2980	2980	2980	2980	0
377	20250117	144300	162119080	2980	2980	2980	2980	8
378	20250117	144200	162095240	2980	2980	2980	2980	0
379	20250117	144100	162095240	2980	2980	2980	2980	0
380	20250117	144000	162095240	2980	2990	2990	2980	198
381	20250117	143900	161505190	2990	2990	2990	2990	0
382	20250117	143800	161505190	2990	2990	2990	2990	1
383	20250117	143700	161502200	2985	2985	2985	2985	0
384	20250117	143600	161502200	2985	2985	2985	2985	0
385	20250117	143500	161502200	2985	2985	2985	2985	0
386	20250117	143400	161502200	2985	2985	2985	2985	142
387	20250117	143300	161078330	2995	2995	2995	2995	0
388	20250117	143200	161078330	2995	2995	2995	2995	0
389	20250117	143100	161078330	2995	2995	2995	2995	0
390	20250117	143000	161078330	2995	2995	2995	2995	0
391	20250117	142900	161078330	2995	2995	2995	2995	1
392	20250117	142800	161075335	2980	2980	2980	2980	0
393	20250117	142700	161075335	2980	2980	2980	2980	174
394	20250117	142600	160556815	2980	2990	2995	2980	10902
395	20250117	142500	127921625	2990	2980	2990	2980	2
396	20250117	142400	127915655	2980	2980	2980	2980	0
397	20250117	142300	127915655	2980	2980	2980	2980	0
398	20250117	142200	127915655	2980	2980	2980	2980	0
399	20250117	142100	127915655	2980	2980	2980	2980	0
400	20250117	142000	127915655	2980	2980	2980	2980	230
401	20250117	141900	127230255	2985	2985	2985	2985	14
402	20250117	141800	127188465	2985	2985	2985	2985	0
403	20250117	141700	127188465	2985	2985	2985	2985	52
404	20250117	141600	127033245	2980	2980	2980	2980	0
405	20250117	141500	127033245	2980	2980	2980	2980	0
406	20250117	141400	127033245	2980	2980	2980	2980	0
407	20250117	141300	127033245	2980	2980	2980	2980	0
408	20250117	141200	127033245	2980	2980	2980	2980	0
409	20250117	141100	127033245	2980	2980	2980	2980	0
410	20250117	141000	127033245	2980	2980	2980	2980	0
411	20250117	140900	127033245	2980	2980	2980	2980	8
412	20250117	140800	127009405	2995	2995	2995	2995	0
413	20250117	140700	127009405	2995	2995	2995	2995	0
414	20250117	140600	127009405	2995	2995	2995	2995	1
415	20250117	140500	127006410	2980	2980	2980	2980	5
416	20250117	140400	126991510	2980	2980	2980	2980	5
417	20250117	140300	126976610	2995	2995	2995	2995	0
418	20250117	140200	126976610	2995	2995	2995	2995	0
419	20250117	140100	126976610	2995	2995	2995	2995	0
420	20250117	140000	126976610	2995	2995	2995	2995	0
421	20250117	135900	126976610	2995	2995	2995	2995	0
422	20250117	135800	126976610	2995	2995	2995	2995	0
423	20250117	135700	126976610	2995	2995	2995	2995	2
424	20250117	135600	126970620	2980	2990	2990	2980	527
425	20250117	135500	125398180	2995	2995	2995	2995	72
426	20250117	135400	125182540	3005	3005	3005	3005	0
427	20250117	135300	125182540	3005	3005	3005	3005	0
428	20250117	135200	125182540	3005	3005	3005	3005	1
429	20250117	135100	125179535	2990	2990	2990	2990	0
430	20250117	135000	125179535	2990	2990	2990	2990	0
431	20250117	134900	125179535	2990	2990	2990	2990	1500
432	20250117	134800	120694535	3000	3000	3000	3000	0
433	20250117	134700	120694535	3000	3000	3000	3000	1000
434	20250117	134600	117694535	3000	3000	3000	3000	1
435	20250117	134500	117691535	2990	2990	2990	2990	500
436	20250117	134400	116196535	2995	2995	2995	2995	0
437	20250117	134300	116196535	2995	2995	2995	2995	32
438	20250117	134200	116100695	2995	2995	2995	2995	239
439	20250117	134100	115384890	3000	3000	3000	3000	0
440	20250117	134000	115384890	3000	3000	3000	3000	0
441	20250117	133900	115384890	3000	3000	3000	3000	0
442	20250117	133800	115384890	3000	3000	3000	3000	0
443	20250117	133700	115384890	3000	3000	3000	3000	0
444	20250117	133600	115384890	3000	3000	3000	3000	201
445	20250117	133500	114781890	2995	2995	2995	2995	844
446	20250117	133400	112254110	2995	2995	2995	2995	1
447	20250117	133300	112251115	2990	2990	2990	2990	0
448	20250117	133200	112251115	2990	2990	2990	2990	0
449	20250117	133100	112251115	2990	2995	2995	2990	4
450	20250117	133000	112239145	2985	2995	2995	2985	461
451	20250117	132900	110861025	2990	2990	2990	2990	0
452	20250117	132800	110861025	2990	2990	2990	2990	1
453	20250117	132700	110858035	2995	2995	2995	2995	1
454	20250117	132600	110855040	2990	2990	2990	2990	878
455	20250117	132500	108229820	2995	2995	2995	2995	0
456	20250117	132400	108229820	2995	2995	2995	2995	0
457	20250117	132300	108229820	2995	3000	3000	2995	19
458	20250117	132200	108172895	3000	3000	3000	3000	136
459	20250117	132100	107764895	3000	2990	3000	2990	3832
460	20250117	132000	96273105	2990	2990	2990	2990	0
461	20250117	131900	96273105	2990	2990	2990	2990	0
462	20250117	131800	96273105	2990	2990	2990	2990	0
463	20250117	131700	96273105	2990	2990	2990	2990	0
464	20250117	131600	96273105	2990	2990	2990	2990	0
465	20250117	131500	96273105	2990	2990	2990	2990	0
466	20250117	131400	96273105	2990	2990	2990	2990	0
467	20250117	131300	96273105	2990	2990	2990	2990	0
468	20250117	131200	96273105	2990	2990	2990	2990	16
469	20250117	131100	96225265	2990	2990	2990	2990	0
470	20250117	131000	96225265	2990	2990	2990	2990	16
471	20250117	130900	96177425	2985	2985	2985	2985	19
472	20250117	130800	96120710	2985	2985	2985	2985	19
473	20250117	130700	96063995	2985	2985	2985	2985	0
474	20250117	130600	96063995	2985	2985	2985	2985	0
475	20250117	130500	96063995	2985	2985	2985	2985	0
476	20250117	130400	96063995	2985	2985	2985	2985	0
477	20250117	130300	96063995	2985	2985	2985	2985	123
478	20250117	130200	95696840	2990	2990	2990	2990	0
479	20250117	130100	95696840	2990	2990	2990	2990	0
480	20250117	130000	95696840	2990	2990	2990	2990	8
481	20250117	125900	95672920	2990	2990	2990	2990	0
482	20250117	125800	95672920	2990	2990	2990	2990	0
483	20250117	125700	95672920	2990	2990	2990	2990	0
484	20250117	125600	95672920	2990	2990	2990	2990	0
485	20250117	125500	95672920	2990	2990	2990	2990	76
486	20250117	125400	95445680	2985	2985	2985	2985	0
487	20250117	125300	95445680	2985	2985	2985	2985	0
488	20250117	125200	95445680	2985	2985	2985	2985	0
489	20250117	125100	95445680	2985	2985	2985	2985	0
490	20250117	125000	95445680	2985	2990	2990	2985	144
491	20250117	124900	95015720	2985	2985	2985	2985	44
492	20250117	124800	94884380	2985	2985	2985	2985	302
493	20250117	124700	93982910	2985	2985	2985	2985	22
494	20250117	124600	93917240	2985	2985	2985	2985	0
495	20250117	124500	93917240	2985	2985	2985	2985	416
496	20250117	124400	92675480	2985	2985	2985	2985	23
497	20250117	124300	92606825	2985	2985	2985	2985	0
498	20250117	124200	92606825	2985	2985	2985	2985	0
499	20250117	124100	92606825	2985	2985	2985	2985	4
500	20250117	124000	92594885	2985	2985	2985	2985	23
501	20250117	123900	92526230	2985	2985	2985	2985	0
502	20250117	123800	92526230	2985	2985	2985	2985	0
503	20250117	123700	92526230	2985	2985	2985	2985	0
504	20250117	123600	92526230	2985	2985	2985	2985	27
505	20250117	123500	92445635	2980	2980	2980	2980	0
506	20250117	123400	92445635	2980	2980	2980	2980	0
507	20250117	123300	92445635	2980	2980	2980	2980	211
508	20250117	123200	91816855	2980	2980	2980	2980	0
509	20250117	123100	91816855	2980	2980	2980	2980	0
510	20250117	123000	91816855	2980	2980	2980	2980	0
511	20250117	122900	91816855	2980	2980	2980	2980	0
512	20250117	122800	91816855	2980	2980	2980	2980	0
513	20250117	122700	91816855	2980	2980	2980	2980	0
514	20250117	122600	91816855	2980	2980	2980	2980	100
515	20250117	122500	91518855	2975	2975	2975	2975	0
516	20250117	122400	91518855	2975	2975	2975	2975	0
517	20250117	122300	91518855	2975	2975	2975	2975	0
518	20250117	122200	91518855	2975	2975	2975	2975	0
519	20250117	122100	91518855	2975	2975	2975	2975	1
520	20250117	122000	91515880	2980	2980	2980	2980	0
521	20250117	121900	91515880	2980	2980	2980	2980	2
522	20250117	121800	91509920	2980	2975	2980	2975	35
523	20250117	121700	91405790	2975	2975	2975	2975	0
524	20250117	121600	91405790	2975	2975	2975	2975	0
525	20250117	121500	91405790	2975	2975	2975	2975	400
526	20250117	121400	90215790	2975	2975	2975	2975	0
527	20250117	121300	90215790	2975	2975	2975	2975	0
528	20250117	121200	90215790	2975	2975	2975	2975	0
529	20250117	121100	90215790	2975	2975	2975	2975	0
530	20250117	121000	90215790	2975	2975	2975	2975	0
531	20250117	120900	90215790	2975	2975	2975	2975	687
532	20250117	120800	88171965	2975	2975	2975	2975	0
533	20250117	120700	88171965	2975	2975	2975	2975	0
534	20250117	120600	88171965	2975	2975	2975	2975	0
535	20250117	120500	88171965	2975	2975	2975	2975	0
536	20250117	120400	88171965	2975	2975	2975	2975	1
537	20250117	120300	88168990	2965	2965	2965	2965	0
538	20250117	120200	88168990	2965	2965	2965	2965	0
539	20250117	120100	88168990	2965	2965	2965	2965	1
540	20250117	120000	88166025	2970	2970	2970	2970	155
541	20250117	115900	87705675	2970	2970	2970	2970	1
542	20250117	115800	87702705	2975	2975	2975	2975	23
543	20250117	115700	87634280	2975	2975	2975	2975	0
544	20250117	115600	87634280	2975	2975	2975	2975	4
545	20250117	115500	87622380	2975	2975	2975	2975	0
546	20250117	115400	87622380	2975	2975	2975	2975	0
547	20250117	115300	87622380	2975	2975	2975	2975	3
548	20250117	115200	87613455	2975	2975	2975	2975	0
549	20250117	115100	87613455	2975	2975	2975	2975	0
550	20250117	115000	87613455	2975	2975	2975	2975	0
551	20250117	114900	87613455	2975	2975	2975	2975	0
552	20250117	114800	87613455	2975	2975	2975	2975	0
553	20250117	114700	87613455	2975	2975	2975	2975	0
554	20250117	114600	87613455	2975	2975	2975	2975	0
555	20250117	114500	87613455	2975	2975	2975	2975	0
556	20250117	114400	87613455	2975	2975	2975	2975	0
557	20250117	114300	87613455	2975	2975	2975	2975	3
558	20250117	114200	87604530	2965	2965	2965	2965	6
559	20250117	114100	87586740	2965	2970	2970	2965	226
560	20250117	114000	86916275	2965	2965	2965	2965	0
561	20250117	113900	86916275	2965	2965	2965	2965	400
562	20250117	113800	85730275	2965	2965	2965	2965	0
563	20250117	113700	85730275	2965	2965	2965	2965	0
564	20250117	113600	85730275	2965	2970	2970	2965	1172
565	20250117	113500	82254535	2970	2970	2970	2970	78
566	20250117	113400	82022875	2975	2975	2975	2975	0
567	20250117	113300	82022875	2975	2975	2975	2975	59
568	20250117	113200	81847350	2975	2975	2975	2975	0
569	20250117	113100	81847350	2975	2975	2975	2975	0
570	20250117	113000	81847350	2975	2975	2975	2975	0
571	20250117	112900	81847350	2975	2975	2975	2975	115
572	20250117	112800	81505225	2980	2975	2980	2975	28
573	20250117	112700	81421835	2980	2980	2980	2980	4
574	20250117	112600	81409915	2980	2980	2980	2980	0
575	20250117	112500	81409915	2980	2980	2980	2980	0
576	20250117	112400	81409915	2980	2980	2980	2980	24
577	20250117	112300	81338395	2980	2980	2980	2980	0
578	20250117	112200	81338395	2980	2980	2980	2980	4
579	20250117	112100	81326475	2980	2980	2980	2980	0
580	20250117	112000	81326475	2980	2980	2980	2980	24
581	20250117	111900	81254955	2980	2980	2980	2980	0
582	20250117	111800	81254955	2980	2980	2980	2980	4
583	20250117	111700	81243035	2980	2980	2980	2980	0
584	20250117	111600	81243035	2980	2980	2980	2980	24
585	20250117	111500	81171515	2980	2980	2980	2980	0
586	20250117	111400	81171515	2980	2980	2980	2980	0
587	20250117	111300	81171515	2980	2980	2980	2980	4
588	20250117	111200	81159595	2980	2980	2980	2980	24
589	20250117	111100	81088075	2980	2980	2980	2980	1
590	20250117	111000	81085095	2980	2980	2980	2980	0
591	20250117	110900	81085095	2980	2980	2980	2980	4
592	20250117	110800	81073175	2980	2980	2980	2980	0
593	20250117	110700	81073175	2980	2980	2980	2980	0
594	20250117	110600	81073175	2980	2980	2980	2980	0
595	20250117	110500	81073175	2980	2980	2980	2980	0
596	20250117	110400	81073175	2980	2980	2980	2980	0
597	20250117	110300	81073175	2980	2980	2980	2980	0
598	20250117	110200	81073175	2980	2985	2985	2975	653
599	20250117	110100	79127710	2985	2985	2985	2985	0
600	20250117	110000	79127710	2985	2985	2985	2985	4
601	20250117	105900	79115770	2985	2985	2985	2985	22
602	20250117	105800	79050100	2985	2985	2985	2985	0
603	20250117	105700	79050100	2985	2985	2985	2985	0
604	20250117	105600	79050100	2985	2985	2985	2985	26
605	20250117	105500	78972490	2980	2980	2980	2980	0
606	20250117	105400	78972490	2980	2980	2980	2980	0
607	20250117	105300	78972490	2980	2980	2980	2980	0
608	20250117	105200	78972490	2980	2980	2980	2980	0
609	20250117	105100	78972490	2980	2980	2980	2980	806
610	20250117	105000	76570610	2980	2980	2980	2980	0
611	20250117	104900	76570610	2980	2980	2980	2980	200
612	20250117	104800	75974610	2985	2985	2985	2985	26
613	20250117	104700	75897000	2985	2985	2985	2985	0
614	20250117	104600	75897000	2985	2985	2985	2985	0
615	20250117	104500	75897000	2985	2985	2985	2985	22
616	20250117	104400	75831330	2980	2980	2980	2980	0
617	20250117	104300	75831330	2980	2980	2980	2980	100
618	20250117	104200	75533330	2985	2985	2985	2985	0
619	20250117	104100	75533330	2985	2985	2985	2985	22
620	20250117	104000	75467660	2985	2985	2985	2985	4
621	20250117	103900	75455720	2985	2985	2985	2985	0
622	20250117	103800	75455720	2985	2985	2985	2985	17
623	20250117	103700	75404975	2985	2985	2985	2985	16
624	20250117	103600	75357215	2985	2985	2985	2985	17
625	20250117	103500	75306470	2985	2985	2985	2985	0
626	20250117	103400	75306470	2985	2985	2985	2985	17
627	20250117	103300	75255725	2985	2985	2985	2985	4
628	20250117	103200	75243785	2985	2985	2985	2985	50
629	20250117	103100	75094535	2985	2985	2985	2985	17
630	20250117	103000	75043790	2985	2985	2985	2985	100
631	20250117	102900	74745290	2985	2985	2985	2985	21
632	20250117	102800	74682605	2985	2985	2985	2985	0
633	20250117	102700	74682605	2985	2985	2985	2985	47
634	20250117	102600	74542310	2985	2985	2985	2985	4
635	20250117	102500	74530370	2985	2985	2985	2985	17
636	20250117	102400	74479625	2985	2985	2985	2985	0
637	20250117	102300	74479625	2985	2985	2985	2985	0
638	20250117	102200	74479625	2985	2985	2985	2985	4
639	20250117	102100	74467685	2985	2985	2985	2985	0
640	20250117	102000	74467685	2985	2985	2985	2985	1
641	20250117	101900	74464700	2980	2980	2980	2980	0
642	20250117	101800	74464700	2980	2980	2980	2980	0
643	20250117	101700	74464700	2980	2985	2985	2980	339
644	20250117	101600	73453645	2980	2980	2980	2980	0
645	20250117	101500	73453645	2980	2980	2980	2980	0
646	20250117	101400	73453645	2980	2980	2980	2980	461
647	20250117	101300	72079865	2980	2980	2980	2980	0
648	20250117	101200	72079865	2980	2980	2980	2980	170
649	20250117	101100	71573265	2990	2990	2990	2990	100
650	20250117	101000	71274265	2990	2990	2990	2990	140
651	20250117	100900	70855665	2990	2990	2990	2990	1
652	20250117	100800	70852675	2990	2990	2990	2990	0
653	20250117	100700	70852675	2990	2990	2990	2990	0
654	20250117	100600	70852675	2990	2990	2990	2990	0
655	20250117	100500	70852675	2990	2975	2990	2965	309
656	20250117	100400	69935720	2965	2965	2965	2965	0
657	20250117	100300	69935720	2965	2965	2965	2965	0
658	20250117	100200	69935720	2965	2965	2965	2965	0
659	20250117	100100	69935720	2965	2965	2965	2965	0
660	20250117	100000	69935720	2965	2970	2970	2965	800
661	20250117	095900	67563590	2965	2965	2965	2965	0
662	20250117	095800	67563590	2965	2965	2965	2965	0
663	20250117	095700	67563590	2965	2965	2965	2965	180
664	20250117	095600	67029890	2970	2970	2970	2970	32
665	20250117	095500	66934850	2975	2975	2975	2975	48
666	20250117	095400	66792050	2970	2970	2970	2970	0
667	20250117	095300	66792050	2970	2990	2990	2970	105
668	20250117	095200	66480130	2980	2980	2980	2980	0
669	20250117	095100	66480130	2980	2990	2990	2980	86
670	20250117	095000	66223610	2985	2985	2985	2985	2
671	20250117	094900	66217640	2990	2990	2990	2990	100
672	20250117	094800	65918640	2990	2990	2990	2990	0
673	20250117	094700	65918640	2990	2990	2990	2990	1
674	20250117	094600	65915650	2990	2975	2990	2970	4362
675	20250117	094500	52959610	2990	2990	2990	2990	1
676	20250117	094400	52956620	2990	2990	2990	2990	2
677	20250117	094300	52950640	2970	2970	2970	2970	0
678	20250117	094200	52950640	2970	2970	2970	2970	0
679	20250117	094100	52950640	2970	2970	2970	2970	0
680	20250117	094000	52950640	2970	2970	2970	2970	0
681	20250117	093900	52950640	2970	2975	2975	2970	2023
682	20250117	093800	46940515	2975	2990	2990	2975	63
683	20250117	093700	46752595	2990	2990	2990	2990	5
684	20250117	093600	46737645	2990	2990	2990	2990	1
685	20250117	093500	46734655	2995	2995	2995	2995	0
686	20250117	093400	46734655	2995	2995	2995	2995	1
687	20250117	093300	46731660	3000	3000	3000	3000	0
688	20250117	093200	46731660	3000	3000	3000	3000	0
689	20250117	093100	46731660	3000	3000	3000	3000	0
690	20250117	093000	46731660	3000	2990	3000	2990	222
691	20250117	092900	46067870	2990	2990	2990	2990	0
692	20250117	092800	46067870	2990	3000	3000	2990	202
693	20250117	092700	45463875	2990	2990	2990	2990	0
694	20250117	092600	45463875	2990	3000	3000	2990	218
695	20250117	092500	44812045	2995	2995	2995	2995	5
696	20250117	092400	44797070	2990	3000	3000	2990	917
697	20250117	092300	42053340	3000	2990	3000	2990	8
698	20250117	092200	42029410	2995	2995	2995	2995	5
699	20250117	092100	42014435	2995	2995	2995	2995	3
700	20250117	092000	42005450	3000	3000	3000	3000	0
701	20250117	091900	42005450	3000	3000	3000	3000	0
702	20250117	091800	42005450	3000	3000	3000	3000	1
703	20250117	091700	42002450	2980	2980	2980	2980	700
704	20250117	091600	39916450	2980	2980	2980	2980	412
705	20250117	091500	38688690	2980	2980	2980	2980	0
706	20250117	091400	38688690	2980	2980	2980	2980	2
707	20250117	091300	38682730	2960	2960	2960	2960	9
708	20250117	091200	38656090	2965	2965	2965	2965	0
709	20250117	091100	38656090	2965	2965	2965	2965	0
710	20250117	091000	38656090	2965	2965	2965	2965	0
711	20250117	090900	38656090	2965	2985	2985	2950	9528
712	20250117	090800	10406550	2985	2985	2985	2985	1314
713	20250117	090700	6484260	2985	2985	2985	2985	1
714	20250117	090600	6481275	2995	2995	2995	2995	0
715	20250117	090500	6481275	2995	2990	2995	2990	23
716	20250117	090400	6412435	2985	2985	2985	2985	0
717	20250117	090300	6412435	2985	2985	2985	2985	0
718	20250117	090200	6412435	2985	2985	2985	2985	1
719	20250117	090100	6409450	2975	2975	2975	2975	0
720	20250117	090000	6409450	2975	3000	3000	2975	2139