KissMeData/284620/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210500	270279155	2410	2410	2410	2410	1527
3	20250114	210400	270279155	2410	2410	2410	2410	0
4	20250114	210300	270279155	2410	2410	2410	2410	0
5	20250114	210200	270279155	2410	2410	2410	2410	0
6	20250114	210100	270279155	2410	2410	2410	2410	0
7	20250114	210000	270279155	2410	2410	2410	2410	0
8	20250114	205900	270279155	2410	2410	2410	2410	0
9	20250114	205800	270279155	2410	2410	2410	2410	0
10	20250114	205700	270279155	2410	2410	2410	2410	0
11	20250114	205600	270279155	2410	2410	2410	2410	0
12	20250114	205500	270279155	2410	2410	2410	2410	0
13	20250114	205400	270279155	2410	2410	2410	2410	0
14	20250114	205300	270279155	2410	2410	2410	2410	0
15	20250114	205200	270279155	2410	2410	2410	2410	0
16	20250114	205100	270279155	2410	2410	2410	2410	0
17	20250114	205000	270279155	2410	2410	2410	2410	0
18	20250114	204900	270279155	2410	2410	2410	2410	0
19	20250114	204800	270279155	2410	2410	2410	2410	0
20	20250114	204700	270279155	2410	2410	2410	2410	0
21	20250114	204600	270279155	2410	2410	2410	2410	0
22	20250114	204500	270279155	2410	2410	2410	2410	0
23	20250114	204400	270279155	2410	2410	2410	2410	0
24	20250114	204300	270279155	2410	2410	2410	2410	0
25	20250114	204200	270279155	2410	2410	2410	2410	0
26	20250114	204100	270279155	2410	2410	2410	2410	0
27	20250114	204000	270279155	2410	2410	2410	2410	0
28	20250114	203900	270279155	2410	2410	2410	2410	0
29	20250114	203800	270279155	2410	2410	2410	2410	0
30	20250114	203700	270279155	2410	2410	2410	2410	0
31	20250114	203600	270279155	2410	2410	2410	2410	0
32	20250114	203500	270279155	2410	2410	2410	2410	1527
33	20250114	203400	270279155	2410	2410	2410	2410	0
34	20250114	203300	270279155	2410	2410	2410	2410	0
35	20250114	203200	270279155	2410	2410	2410	2410	0
36	20250114	203100	270279155	2410	2410	2410	2410	0
37	20250114	203000	270279155	2410	2410	2410	2410	0
38	20250114	202900	270279155	2410	2410	2410	2410	0
39	20250114	202800	270279155	2410	2410	2410	2410	0
40	20250114	202700	270279155	2410	2410	2410	2410	0
41	20250114	202600	270279155	2410	2410	2410	2410	0
42	20250114	202500	270279155	2410	2410	2410	2410	0
43	20250114	202400	270279155	2410	2410	2410	2410	0
44	20250114	202300	270279155	2410	2410	2410	2410	0
45	20250114	202200	270279155	2410	2410	2410	2410	0
46	20250114	202100	270279155	2410	2410	2410	2410	0
47	20250114	202000	270279155	2410	2410	2410	2410	0
48	20250114	201900	270279155	2410	2410	2410	2410	0
49	20250114	201800	270279155	2410	2410	2410	2410	0
50	20250114	201700	270279155	2410	2410	2410	2410	0
51	20250114	201600	270279155	2410	2410	2410	2410	0
52	20250114	201500	270279155	2410	2410	2410	2410	0
53	20250114	201400	270279155	2410	2410	2410	2410	0
54	20250114	201300	270279155	2410	2410	2410	2410	0
55	20250114	201200	270279155	2410	2410	2410	2410	0
56	20250114	201100	270279155	2410	2410	2410	2410	0
57	20250114	201000	270279155	2410	2410	2410	2410	0
58	20250114	200900	270279155	2410	2410	2410	2410	0
59	20250114	200800	270279155	2410	2410	2410	2410	0
60	20250114	200700	270279155	2410	2410	2410	2410	0
61	20250114	200600	270279155	2410	2410	2410	2410	0
62	20250114	200500	270279155	2410	2410	2410	2410	1527
63	20250114	200400	270279155	2410	2410	2410	2410	0
64	20250114	200300	270279155	2410	2410	2410	2410	0
65	20250114	200200	270279155	2410	2410	2410	2410	0
66	20250114	200100	270279155	2410	2410	2410	2410	0
67	20250114	200000	270279155	2410	2410	2410	2410	0
68	20250114	195900	270279155	2410	2410	2410	2410	0
69	20250114	195800	270279155	2410	2410	2410	2410	0
70	20250114	195700	270279155	2410	2410	2410	2410	0
71	20250114	195600	270279155	2410	2410	2410	2410	0
72	20250114	195500	270279155	2410	2410	2410	2410	0
73	20250114	195400	270279155	2410	2410	2410	2410	0
74	20250114	195300	270279155	2410	2410	2410	2410	0
75	20250114	195200	270279155	2410	2410	2410	2410	0
76	20250114	195100	270279155	2410	2410	2410	2410	0
77	20250114	195000	270279155	2410	2410	2410	2410	0
78	20250114	194900	270279155	2410	2410	2410	2410	0
79	20250114	194800	270279155	2410	2410	2410	2410	0
80	20250114	194700	270279155	2410	2410	2410	2410	0
81	20250114	194600	270279155	2410	2410	2410	2410	0
82	20250114	194500	270279155	2410	2410	2410	2410	0
83	20250114	194400	270279155	2410	2410	2410	2410	0
84	20250114	194300	270279155	2410	2410	2410	2410	0
85	20250114	194200	270279155	2410	2410	2410	2410	0
86	20250114	194100	270279155	2410	2410	2410	2410	0
87	20250114	194000	270279155	2410	2410	2410	2410	0
88	20250114	193900	270279155	2410	2410	2410	2410	0
89	20250114	193800	270279155	2410	2410	2410	2410	0
90	20250114	193700	270279155	2410	2410	2410	2410	0
91	20250114	193600	270279155	2410	2410	2410	2410	0
92	20250114	193500	270279155	2410	2410	2410	2410	1527
93	20250114	193400	270279155	2410	2410	2410	2410	0
94	20250114	193300	270279155	2410	2410	2410	2410	0
95	20250114	193200	270279155	2410	2410	2410	2410	0
96	20250114	193100	270279155	2410	2410	2410	2410	0
97	20250114	193000	270279155	2410	2410	2410	2410	0
98	20250114	192900	270279155	2410	2410	2410	2410	0
99	20250114	192800	270279155	2410	2410	2410	2410	0
100	20250114	192700	270279155	2410	2410	2410	2410	0
101	20250114	192600	270279155	2410	2410	2410	2410	0
102	20250114	192500	270279155	2410	2410	2410	2410	0
103	20250114	192400	270279155	2410	2410	2410	2410	0
104	20250114	192300	270279155	2410	2410	2410	2410	0
105	20250114	192200	270279155	2410	2410	2410	2410	0
106	20250114	192100	270279155	2410	2410	2410	2410	0
107	20250114	192000	270279155	2410	2410	2410	2410	0
108	20250114	191900	270279155	2410	2410	2410	2410	0
109	20250114	191800	270279155	2410	2410	2410	2410	0
110	20250114	191700	270279155	2410	2410	2410	2410	0
111	20250114	191600	270279155	2410	2410	2410	2410	0
112	20250114	191500	270279155	2410	2410	2410	2410	0
113	20250114	191400	270279155	2410	2410	2410	2410	0
114	20250114	191300	270279155	2410	2410	2410	2410	0
115	20250114	191200	270279155	2410	2410	2410	2410	0
116	20250114	191100	270279155	2410	2410	2410	2410	0
117	20250114	191000	270279155	2410	2410	2410	2410	0
118	20250114	190900	270279155	2410	2410	2410	2410	0
119	20250114	190800	270279155	2410	2410	2410	2410	0
120	20250114	190700	270279155	2410	2410	2410	2410	0
121	20250114	190600	270279155	2410	2410	2410	2410	0
122	20250114	190500	270279155	2410	2410	2410	2410	1527
123	20250114	190400	270279155	2410	2410	2410	2410	0
124	20250114	190300	270279155	2410	2410	2410	2410	0
125	20250114	190200	270279155	2410	2410	2410	2410	0
126	20250114	190100	270279155	2410	2410	2410	2410	0
127	20250114	190000	270279155	2410	2410	2410	2410	0
128	20250114	185900	270279155	2410	2410	2410	2410	0
129	20250114	185800	270279155	2410	2410	2410	2410	0
130	20250114	185700	270279155	2410	2410	2410	2410	0
131	20250114	185600	270279155	2410	2410	2410	2410	0
132	20250114	185500	270279155	2410	2410	2410	2410	0
133	20250114	185400	270279155	2410	2410	2410	2410	0
134	20250114	185300	270279155	2410	2410	2410	2410	0
135	20250114	185200	270279155	2410	2410	2410	2410	0
136	20250114	185100	270279155	2410	2410	2410	2410	0
137	20250114	185000	270279155	2410	2410	2410	2410	0
138	20250114	184900	270279155	2410	2410	2410	2410	0
139	20250114	184800	270279155	2410	2410	2410	2410	0
140	20250114	184700	270279155	2410	2410	2410	2410	0
141	20250114	184600	270279155	2410	2410	2410	2410	0
142	20250114	184500	270279155	2410	2410	2410	2410	0
143	20250114	184400	270279155	2410	2410	2410	2410	0
144	20250114	184300	270279155	2410	2410	2410	2410	0
145	20250114	184200	270279155	2410	2410	2410	2410	0
146	20250114	184100	270279155	2410	2410	2410	2410	0
147	20250114	184000	270279155	2410	2410	2410	2410	0
148	20250114	183900	270279155	2410	2410	2410	2410	0
149	20250114	183800	270279155	2410	2410	2410	2410	0
150	20250114	183700	270279155	2410	2410	2410	2410	0
151	20250114	183600	270279155	2410	2410	2410	2410	0
152	20250114	183500	270279155	2410	2410	2410	2410	1527
153	20250114	183400	270279155	2410	2410	2410	2410	0
154	20250114	183300	270279155	2410	2410	2410	2410	0
155	20250114	183200	270279155	2410	2410	2410	2410	0
156	20250114	183100	270279155	2410	2410	2410	2410	0
157	20250114	183000	270279155	2410	2410	2410	2410	0
158	20250114	182900	270279155	2410	2410	2410	2410	0
159	20250114	182800	270279155	2410	2410	2410	2410	0
160	20250114	182700	270279155	2410	2410	2410	2410	0
161	20250114	182600	270279155	2410	2410	2410	2410	0
162	20250114	182500	270279155	2410	2410	2410	2410	0
163	20250114	182400	270279155	2410	2410	2410	2410	0
164	20250114	182300	270279155	2410	2410	2410	2410	0
165	20250114	182200	270279155	2410	2410	2410	2410	0
166	20250114	182100	270279155	2410	2410	2410	2410	0
167	20250114	182000	270279155	2410	2410	2410	2410	0
168	20250114	181900	270279155	2410	2410	2410	2410	0
169	20250114	181800	270279155	2410	2410	2410	2410	0
170	20250114	181700	270279155	2410	2410	2410	2410	0
171	20250114	181600	270279155	2410	2410	2410	2410	0
172	20250114	181500	270279155	2410	2410	2410	2410	0
173	20250114	181400	270279155	2410	2410	2410	2410	0
174	20250114	181300	270279155	2410	2410	2410	2410	0
175	20250114	181200	270279155	2410	2410	2410	2410	0
176	20250114	181100	270279155	2410	2410	2410	2410	0
177	20250114	181000	270279155	2410	2410	2410	2410	0
178	20250114	180900	270279155	2410	2410	2410	2410	0
179	20250114	180800	270279155	2410	2410	2410	2410	0
180	20250114	180700	270279155	2410	2410	2410	2410	0
181	20250114	180600	270279155	2410	2410	2410	2410	0
182	20250114	180500	270279155	2410	2410	2410	2410	1527
183	20250114	180400	270279155	2410	2410	2410	2410	0
184	20250114	180300	270279155	2410	2410	2410	2410	0
185	20250114	180200	270279155	2410	2410	2410	2410	0
186	20250114	180100	270279155	2410	2410	2410	2410	0
187	20250114	180000	270279155	2410	2410	2410	2410	0
188	20250114	175900	270279155	2410	2410	2410	2410	0
189	20250114	175800	270279155	2410	2410	2410	2410	0
190	20250114	175700	270279155	2410	2410	2410	2410	0
191	20250114	175600	270279155	2410	2410	2410	2410	0
192	20250114	175500	270279155	2410	2410	2410	2410	0
193	20250114	175400	270279155	2410	2410	2410	2410	0
194	20250114	175300	270279155	2410	2410	2410	2410	0
195	20250114	175200	270279155	2410	2410	2410	2410	0
196	20250114	175100	270279155	2410	2410	2410	2410	0
197	20250114	175000	270279155	2410	2410	2410	2410	0
198	20250114	174900	270279155	2410	2410	2410	2410	0
199	20250114	174800	270279155	2410	2410	2410	2410	0
200	20250114	174700	270279155	2410	2410	2410	2410	0
201	20250114	174600	270279155	2410	2410	2410	2410	0
202	20250114	174500	270279155	2410	2410	2410	2410	0
203	20250114	174400	270279155	2410	2410	2410	2410	0
204	20250114	174300	270279155	2410	2410	2410	2410	0
205	20250114	174200	270279155	2410	2410	2410	2410	0
206	20250114	174100	270279155	2410	2410	2410	2410	0
207	20250114	174000	270279155	2410	2410	2410	2410	0
208	20250114	173900	270279155	2410	2410	2410	2410	0
209	20250114	173800	270279155	2410	2410	2410	2410	0
210	20250114	173700	270279155	2410	2410	2410	2410	0
211	20250114	173600	270279155	2410	2410	2410	2410	0
212	20250114	173500	270279155	2410	2410	2410	2410	1527
213	20250114	173400	270279155	2410	2410	2410	2410	0
214	20250114	173300	270279155	2410	2410	2410	2410	0
215	20250114	173200	270279155	2410	2410	2410	2410	0
216	20250114	173100	270279155	2410	2410	2410	2410	0
217	20250114	173000	270279155	2410	2410	2410	2410	0
218	20250114	172900	270279155	2410	2410	2410	2410	0
219	20250114	172800	270279155	2410	2410	2410	2410	0
220	20250114	172700	270279155	2410	2410	2410	2410	0
221	20250114	172600	270279155	2410	2410	2410	2410	0
222	20250114	172500	270279155	2410	2410	2410	2410	0
223	20250114	172400	270279155	2410	2410	2410	2410	0
224	20250114	172300	270279155	2410	2410	2410	2410	0
225	20250114	172200	270279155	2410	2410	2410	2410	0
226	20250114	172100	270279155	2410	2410	2410	2410	0
227	20250114	172000	270279155	2410	2410	2410	2410	0
228	20250114	171900	270279155	2410	2410	2410	2410	0
229	20250114	171800	270279155	2410	2410	2410	2410	0
230	20250114	171700	270279155	2410	2410	2410	2410	0
231	20250114	171600	270279155	2410	2410	2410	2410	0
232	20250114	171500	270279155	2410	2410	2410	2410	0
233	20250114	171400	270279155	2410	2410	2410	2410	0
234	20250114	171300	270279155	2410	2410	2410	2410	0
235	20250114	171200	270279155	2410	2410	2410	2410	0
236	20250114	171100	270279155	2410	2410	2410	2410	0
237	20250114	171000	270279155	2410	2410	2410	2410	0
238	20250114	170900	270279155	2410	2410	2410	2410	0
239	20250114	170800	270279155	2410	2410	2410	2410	0
240	20250114	170700	270279155	2410	2410	2410	2410	0
241	20250114	170600	270279155	2410	2410	2410	2410	0
242	20250114	170500	270279155	2410	2410	2410	2410	1527
243	20250114	170400	270279155	2410	2410	2410	2410	0
244	20250114	170300	270279155	2410	2410	2410	2410	0
245	20250114	170200	270279155	2410	2410	2410	2410	0
246	20250114	170100	270279155	2410	2410	2410	2410	0
247	20250114	170000	270279155	2410	2410	2410	2410	0
248	20250114	165900	270279155	2410	2410	2410	2410	0
249	20250114	165800	270279155	2410	2410	2410	2410	0
250	20250114	165700	270279155	2410	2410	2410	2410	0
251	20250114	165600	270279155	2410	2410	2410	2410	0
252	20250114	165500	270279155	2410	2410	2410	2410	0
253	20250114	165400	270279155	2410	2410	2410	2410	0
254	20250114	165300	270279155	2410	2410	2410	2410	0
255	20250114	165200	270279155	2410	2410	2410	2410	0
256	20250114	165100	270279155	2410	2410	2410	2410	0
257	20250114	165000	270279155	2410	2410	2410	2410	0
258	20250114	164900	270279155	2410	2410	2410	2410	0
259	20250114	164800	270279155	2410	2410	2410	2410	0
260	20250114	164700	270279155	2410	2410	2410	2410	0
261	20250114	164600	270279155	2410	2410	2410	2410	0
262	20250114	164500	270279155	2410	2410	2410	2410	0
263	20250114	164400	270279155	2410	2410	2410	2410	0
264	20250114	164300	270279155	2410	2410	2410	2410	0
265	20250114	164200	270279155	2410	2410	2410	2410	0
266	20250114	164100	270279155	2410	2410	2410	2410	0
267	20250114	164000	270279155	2410	2410	2410	2410	0
268	20250114	163900	270279155	2410	2410	2410	2410	0
269	20250114	163800	270279155	2410	2410	2410	2410	0
270	20250114	163700	270279155	2410	2410	2410	2410	0
271	20250114	163600	270279155	2410	2410	2410	2410	0
272	20250114	163500	270279155	2410	2410	2410	2410	1527
273	20250114	163400	270279155	2410	2410	2410	2410	0
274	20250114	163300	270279155	2410	2410	2410	2410	0
275	20250114	163200	270279155	2410	2410	2410	2410	0
276	20250114	163100	270279155	2410	2410	2410	2410	0
277	20250114	163000	270279155	2410	2410	2410	2410	0
278	20250114	162900	270279155	2410	2410	2410	2410	0
279	20250114	162800	270279155	2410	2410	2410	2410	0
280	20250114	162700	270279155	2410	2410	2410	2410	0
281	20250114	162600	270279155	2410	2410	2410	2410	0
282	20250114	162500	270279155	2410	2410	2410	2410	0
283	20250114	162400	270279155	2410	2410	2410	2410	0
284	20250114	162300	270279155	2410	2410	2410	2410	0
285	20250114	162200	270279155	2410	2410	2410	2410	0
286	20250114	162100	270279155	2410	2410	2410	2410	0
287	20250114	162000	270279155	2410	2410	2410	2410	0
288	20250114	161900	270279155	2410	2410	2410	2410	0
289	20250114	161800	270279155	2410	2410	2410	2410	0
290	20250114	161700	270279155	2410	2410	2410	2410	0
291	20250114	161600	270279155	2410	2410	2410	2410	0
292	20250114	161500	270279155	2410	2410	2410	2410	0
293	20250114	161400	270279155	2410	2410	2410	2410	0
294	20250114	161300	270279155	2410	2410	2410	2410	0
295	20250114	161200	270279155	2410	2410	2410	2410	0
296	20250114	161100	270279155	2410	2410	2410	2410	0
297	20250114	161000	270279155	2410	2410	2410	2410	0
298	20250114	160900	270279155	2410	2410	2410	2410	0
299	20250114	160800	270279155	2410	2410	2410	2410	0
300	20250114	160700	270279155	2410	2410	2410	2410	0
301	20250114	160600	270279155	2410	2410	2410	2410	0
302	20250114	160500	270279155	2410	2410	2410	2410	1527
303	20250114	160400	270279155	2410	2410	2410	2410	0
304	20250114	160300	270279155	2410	2410	2410	2410	0
305	20250114	160200	270279155	2410	2410	2410	2410	0
306	20250114	160100	270279155	2410	2410	2410	2410	0
307	20250114	160000	270279155	2410	2410	2410	2410	0
308	20250114	155900	270279155	2410	2410	2410	2410	0
309	20250114	155800	270279155	2410	2410	2410	2410	0
310	20250114	155700	270279155	2410	2410	2410	2410	0
311	20250114	155600	270279155	2410	2410	2410	2410	0
312	20250114	155500	270279155	2410	2410	2410	2410	0
313	20250114	155400	270279155	2410	2410	2410	2410	0
314	20250114	155300	270279155	2410	2410	2410	2410	0
315	20250114	155200	270279155	2410	2410	2410	2410	0
316	20250114	155100	270279155	2410	2410	2410	2410	0
317	20250114	155000	270279155	2410	2410	2410	2410	0
318	20250114	154900	270279155	2410	2410	2410	2410	0
319	20250114	154800	270279155	2410	2410	2410	2410	0
320	20250114	154700	270279155	2410	2410	2410	2410	0
321	20250114	154600	270279155	2410	2410	2410	2410	0
322	20250114	154500	270279155	2410	2410	2410	2410	0
323	20250114	154400	270279155	2410	2410	2410	2410	0
324	20250114	154300	270279155	2410	2410	2410	2410	0
325	20250114	154200	270279155	2410	2410	2410	2410	0
326	20250114	154100	270279155	2410	2410	2410	2410	0
327	20250114	154000	270279155	2410	2410	2410	2410	0
328	20250114	153900	270279155	2410	2410	2410	2410	0
329	20250114	153800	270279155	2410	2410	2410	2410	0
330	20250114	153700	270279155	2410	2410	2410	2410	0
331	20250114	153600	270279155	2410	2410	2410	2410	0
332	20250114	153500	270279155	2410	2410	2410	2410	1527
333	20250114	153400	270279155	2410	2410	2410	2410	0
334	20250114	153300	270279155	2410	2410	2410	2410	0
335	20250114	153200	270279155	2410	2410	2410	2410	0
336	20250114	153100	270279155	2410	2410	2410	2410	0
337	20250114	153000	270279155	2410	2410	2410	2410	1527
338	20250114	152900	266599085	2410	2410	2410	2410	0
339	20250114	152800	266599085	2410	2410	2410	2410	0
340	20250114	152700	266599085	2410	2410	2410	2410	0
341	20250114	152600	266599085	2410	2410	2410	2410	0
342	20250114	152500	266599085	2410	2410	2410	2410	0
343	20250114	152400	266599085	2410	2410	2410	2410	0
344	20250114	152300	266599085	2410	2410	2410	2410	0
345	20250114	152200	266599085	2410	2410	2410	2410	0
346	20250114	152100	266599085	2410	2410	2410	2410	0
347	20250114	152000	266599085	2410	2410	2410	2410	0
348	20250114	151900	266599085	2410	2410	2415	2410	249
349	20250114	151800	265998610	2415	2410	2415	2410	41
350	20250114	151700	265899645	2405	2415	2415	2405	210
351	20250114	151600	265394585	2405	2400	2405	2400	5740
352	20250114	151500	251618495	2395	2395	2400	2395	332
353	20250114	151400	250823060	2390	2395	2400	2390	578
354	20250114	151300	249440050	2390	2400	2400	2390	1130
355	20250114	151200	246733345	2395	2400	2400	2390	136
356	20250114	151100	246407085	2395	2390	2400	2390	855
357	20250114	151000	244362275	2400	2410	2410	2395	4320
358	20250114	150900	233986865	2410	2420	2425	2410	422
359	20250114	150800	232968600	2420	2415	2420	2415	174
360	20250114	150700	232548350	2410	2415	2420	2410	311
361	20250114	150600	231797180	2420	2420	2420	2420	89
362	20250114	150500	231581800	2420	2410	2420	2410	247
363	20250114	150400	230984270	2415	2415	2415	2415	100
364	20250114	150300	230742770	2415	2420	2420	2415	49
365	20250114	150200	230624245	2415	2420	2420	2415	104
366	20250114	150100	230373080	2420	2420	2420	2420	40
367	20250114	150000	230276280	2410	2410	2415	2410	170
368	20250114	145900	229866500	2410	2410	2410	2405	209
369	20250114	145800	229362850	2410	2415	2415	2360	6889
370	20250114	145700	212908955	2415	2420	2420	2405	3057
371	20250114	145600	205532610	2430	2430	2430	2430	3
372	20250114	145500	205525320	2430	2420	2430	2415	5609
373	20250114	145400	191952400	2420	2430	2430	2415	5017
374	20250114	145300	179805195	2435	2445	2445	2435	52
375	20250114	145200	179678565	2450	2445	2450	2445	20
376	20250114	145100	179629610	2445	2430	2445	2430	6
377	20250114	145000	179615015	2440	2435	2450	2435	945
378	20250114	144900	177311275	2435	2430	2435	2430	467
379	20250114	144800	176176355	2415	2435	2435	2400	7853
380	20250114	144700	157264760	2425	2440	2440	2420	4190
381	20250114	144600	147098895	2440	2460	2465	2440	2025
382	20250114	144500	142151405	2460	2460	2460	2460	0
383	20250114	144400	142151405	2460	2460	2460	2460	2
384	20250114	144300	142146485	2455	2455	2455	2455	0
385	20250114	144200	142146485	2455	2455	2455	2455	0
386	20250114	144100	142146485	2455	2455	2455	2455	0
387	20250114	144000	142146485	2455	2455	2455	2455	236
388	20250114	143900	141567105	2455	2460	2460	2455	202
389	20250114	143800	141070190	2455	2445	2455	2445	380
390	20250114	143700	140140425	2445	2440	2445	2440	591
391	20250114	143600	138697885	2435	2445	2445	2435	1395
392	20250114	143500	135298425	2445	2455	2455	2445	671
393	20250114	143400	133657370	2460	2455	2460	2455	5
394	20250114	143300	133645085	2450	2445	2450	2445	5
395	20250114	143200	133632845	2445	2455	2455	2445	7000
396	20250114	143100	116483035	2455	2455	2455	2455	0
397	20250114	143000	116483035	2455	2455	2455	2450	774
398	20250114	142900	114584070	2455	2455	2455	2455	0
399	20250114	142800	114584070	2455	2460	2460	2455	32
400	20250114	142700	114505460	2460	2460	2460	2460	10
401	20250114	142600	114480860	2455	2455	2455	2455	0
402	20250114	142500	114480860	2455	2455	2455	2455	229
403	20250114	142400	113918665	2455	2455	2455	2455	0
404	20250114	142300	113918665	2455	2455	2455	2455	0
405	20250114	142200	113918665	2455	2455	2455	2455	0
406	20250114	142100	113918665	2455	2455	2455	2455	0
407	20250114	142000	113918665	2455	2455	2455	2455	1
408	20250114	141900	113916210	2455	2455	2455	2455	0
409	20250114	141800	113916210	2455	2465	2465	2455	3856
410	20250114	141700	104446235	2465	2465	2465	2465	200
411	20250114	141600	103953235	2465	2465	2465	2465	0
412	20250114	141500	103953235	2465	2470	2470	2465	210
413	20250114	141400	103435535	2470	2470	2470	2470	0
414	20250114	141300	103435535	2470	2465	2470	2465	1161
415	20250114	141200	100568865	2470	2470	2470	2470	0
416	20250114	141100	100568865	2470	2470	2470	2470	0
417	20250114	141000	100568865	2470	2470	2470	2470	0
418	20250114	140900	100568865	2470	2470	2470	2470	0
419	20250114	140800	100568865	2470	2470	2470	2470	0
420	20250114	140700	100568865	2470	2465	2470	2460	717
421	20250114	140600	98804265	2470	2470	2470	2470	1
422	20250114	140500	98801795	2465	2465	2465	2465	11
423	20250114	140400	98774680	2470	2470	2470	2470	0
424	20250114	140300	98774680	2470	2470	2470	2470	0
425	20250114	140200	98774680	2470	2470	2470	2470	5
426	20250114	140100	98762330	2465	2465	2465	2465	130
427	20250114	140000	98441880	2465	2465	2465	2465	70
428	20250114	135900	98269330	2465	2465	2465	2465	135
429	20250114	135800	97936555	2465	2465	2465	2465	994
430	20250114	135700	95486345	2470	2470	2470	2470	270
431	20250114	135600	94819445	2470	2470	2470	2470	59
432	20250114	135500	94673715	2475	2475	2475	2475	324
433	20250114	135400	93871815	2475	2485	2485	2475	61
434	20250114	135300	93720825	2480	2485	2485	2480	111
435	20250114	135200	93445045	2485	2475	2485	2475	81
436	20250114	135100	93244560	2475	2475	2475	2475	0
437	20250114	135000	93244560	2475	2475	2475	2475	0
438	20250114	134900	93244560	2475	2475	2475	2475	0
439	20250114	134800	93244560	2475	2475	2475	2475	7612
440	20250114	134700	74404860	2480	2475	2480	2475	574
441	20250114	134600	72982210	2475	2475	2475	2475	15
442	20250114	134500	72945085	2475	2475	2475	2475	0
443	20250114	134400	72945085	2475	2475	2475	2475	40
444	20250114	134300	72846085	2475	2475	2475	2475	1
445	20250114	134200	72843610	2470	2475	2475	2470	60
446	20250114	134100	72695405	2470	2470	2470	2470	0
447	20250114	134000	72695405	2470	2470	2470	2470	155
448	20250114	133900	72312555	2475	2475	2475	2475	47
449	20250114	133800	72196230	2475	2475	2475	2475	30
450	20250114	133700	72121980	2475	2475	2475	2475	10
451	20250114	133600	72097230	2475	2475	2475	2475	15
452	20250114	133500	72060105	2480	2475	2480	2475	11
453	20250114	133400	72032875	2465	2465	2465	2465	0
454	20250114	133300	72032875	2465	2480	2480	2465	1598
455	20250114	133200	68081385	2480	2480	2480	2480	0
456	20250114	133100	68081385	2480	2480	2485	2480	191
457	20250114	133000	67607695	2485	2485	2485	2485	415
458	20250114	132900	66576420	2490	2490	2490	2490	0
459	20250114	132800	66576420	2490	2490	2490	2490	37
460	20250114	132700	66484290	2495	2495	2495	2495	0
461	20250114	132600	66484290	2495	2495	2495	2495	0
462	20250114	132500	66484290	2495	2495	2495	2495	0
463	20250114	132400	66484290	2495	2495	2495	2495	1
464	20250114	132300	66481795	2490	2490	2490	2490	33
465	20250114	132200	66399625	2490	2490	2490	2490	0
466	20250114	132100	66399625	2490	2490	2490	2490	1
467	20250114	132000	66397135	2485	2485	2485	2485	0
468	20250114	131900	66397135	2485	2485	2485	2485	0
469	20250114	131800	66397135	2485	2485	2485	2485	0
470	20250114	131700	66397135	2485	2485	2485	2485	0
471	20250114	131600	66397135	2485	2485	2485	2485	0
472	20250114	131500	66397135	2485	2485	2485	2485	555
473	20250114	131400	65017960	2490	2490	2490	2490	1070
474	20250114	131300	62353660	2485	2485	2485	2485	181
475	20250114	131200	61903875	2485	2485	2485	2485	0
476	20250114	131100	61903875	2485	2485	2485	2485	0
477	20250114	131000	61903875	2485	2485	2485	2485	0
478	20250114	130900	61903875	2485	2485	2485	2485	86
479	20250114	130800	61690165	2485	2485	2485	2485	0
480	20250114	130700	61690165	2485	2485	2485	2485	55
481	20250114	130600	61553490	2485	2485	2485	2485	0
482	20250114	130500	61553490	2485	2485	2485	2485	0
483	20250114	130400	61553490	2485	2485	2485	2485	25
484	20250114	130300	61491365	2485	2485	2485	2485	1975
485	20250114	130200	56583490	2485	2485	2485	2485	0
486	20250114	130100	56583490	2485	2485	2485	2485	555
487	20250114	130000	55204315	2485	2485	2485	2485	85
488	20250114	125900	54993090	2485	2485	2485	2485	1
489	20250114	125800	54990605	2485	2485	2485	2485	89
490	20250114	125700	54769440	2485	2485	2485	2485	0
491	20250114	125600	54769440	2485	2485	2485	2485	0
492	20250114	125500	54769440	2485	2485	2485	2485	0
493	20250114	125400	54769440	2485	2485	2485	2485	0
494	20250114	125300	54769440	2485	2485	2485	2485	1
495	20250114	125200	54766955	2480	2480	2480	2480	100
496	20250114	125100	54518955	2485	2485	2485	2485	1
497	20250114	125000	54516470	2485	2485	2485	2485	1
498	20250114	124900	54513985	2480	2480	2480	2480	2
499	20250114	124800	54509025	2480	2480	2480	2480	0
500	20250114	124700	54509025	2480	2480	2480	2480	0
501	20250114	124600	54509025	2480	2490	2490	2480	1117
502	20250114	124500	51738250	2485	2485	2485	2485	0
503	20250114	124400	51738250	2485	2485	2485	2485	0
504	20250114	124300	51738250	2485	2485	2485	2485	0
505	20250114	124200	51738250	2485	2485	2485	2485	0
506	20250114	124100	51738250	2485	2485	2485	2485	0
507	20250114	124000	51738250	2485	2485	2485	2485	0
508	20250114	123900	51738250	2485	2485	2485	2485	85
509	20250114	123800	51527025	2495	2495	2495	2495	0
510	20250114	123700	51527025	2495	2495	2495	2495	1
511	20250114	123600	51524530	2480	2480	2480	2480	0
512	20250114	123500	51524530	2480	2480	2480	2480	0
513	20250114	123400	51524530	2480	2480	2480	2480	6
514	20250114	123300	51509650	2495	2495	2495	2495	0
515	20250114	123200	51509650	2495	2495	2495	2495	0
516	20250114	123100	51509650	2495	2495	2495	2495	0
517	20250114	123000	51509650	2495	2495	2495	2495	1
518	20250114	122900	51507155	2490	2490	2490	2490	1000
519	20250114	122800	49017155	2490	2490	2490	2490	0
520	20250114	122700	49017155	2490	2490	2490	2490	1
521	20250114	122600	49014665	2480	2480	2480	2480	0
522	20250114	122500	49014665	2480	2480	2480	2480	2
523	20250114	122400	49009705	2495	2495	2495	2495	0
524	20250114	122300	49009705	2495	2495	2495	2495	0
525	20250114	122200	49009705	2495	2495	2495	2495	0
526	20250114	122100	49009705	2495	2495	2495	2495	0
527	20250114	122000	49009705	2495	2495	2495	2495	0
528	20250114	121900	49009705	2495	2495	2495	2495	0
529	20250114	121800	49009705	2495	2495	2495	2495	0
530	20250114	121700	49009705	2495	2480	2495	2480	420
531	20250114	121600	47963990	2480	2480	2480	2480	387
532	20250114	121500	47004230	2480	2480	2480	2480	0
533	20250114	121400	47004230	2480	2480	2480	2480	0
534	20250114	121300	47004230	2480	2480	2480	2480	0
535	20250114	121200	47004230	2480	2480	2480	2480	0
536	20250114	121100	47004230	2480	2480	2480	2480	35
537	20250114	121000	46917430	2480	2480	2480	2480	0
538	20250114	120900	46917430	2480	2480	2480	2480	2
539	20250114	120800	46912470	2480	2480	2480	2480	0
540	20250114	120700	46912470	2480	2480	2480	2480	0
541	20250114	120600	46912470	2480	2480	2480	2480	0
542	20250114	120500	46912470	2480	2480	2480	2480	0
543	20250114	120400	46912470	2480	2480	2480	2480	0
544	20250114	120300	46912470	2480	2480	2480	2480	20
545	20250114	120200	46862870	2480	2480	2480	2480	48
546	20250114	120100	46743830	2480	2480	2480	2480	36
547	20250114	120000	46654550	2480	2480	2480	2480	0
548	20250114	115900	46654550	2480	2480	2480	2480	0
549	20250114	115800	46654550	2480	2480	2480	2480	0
550	20250114	115700	46654550	2480	2480	2480	2480	0
551	20250114	115600	46654550	2480	2480	2480	2480	0
552	20250114	115500	46654550	2480	2480	2480	2480	0
553	20250114	115400	46654550	2480	2480	2480	2480	140
554	20250114	115300	46307350	2480	2480	2480	2480	0
555	20250114	115200	46307350	2480	2480	2480	2480	0
556	20250114	115100	46307350	2480	2480	2480	2480	0
557	20250114	115000	46307350	2480	2480	2480	2480	0
558	20250114	114900	46307350	2480	2480	2480	2480	1
559	20250114	114800	46304870	2475	2475	2475	2475	0
560	20250114	114700	46304870	2475	2475	2475	2475	0
561	20250114	114600	46304870	2475	2475	2475	2475	0
562	20250114	114500	46304870	2475	2475	2475	2475	0
563	20250114	114400	46304870	2475	2475	2475	2475	2
564	20250114	114300	46299920	2475	2475	2475	2475	28
565	20250114	114200	46230620	2475	2475	2475	2475	30
566	20250114	114100	46156370	2475	2475	2475	2475	35
567	20250114	114000	46069745	2475	2475	2475	2475	5
568	20250114	113900	46057370	2480	2480	2480	2480	0
569	20250114	113800	46057370	2480	2480	2480	2480	0
570	20250114	113700	46057370	2480	2480	2480	2480	0
571	20250114	113600	46057370	2480	2480	2480	2480	1
572	20250114	113500	46054890	2485	2485	2485	2485	0
573	20250114	113400	46054890	2485	2485	2485	2485	0
574	20250114	113300	46054890	2485	2485	2485	2485	9
575	20250114	113200	46032525	2485	2485	2485	2485	0
576	20250114	113100	46032525	2485	2485	2485	2485	0
577	20250114	113000	46032525	2485	2485	2485	2485	0
578	20250114	112900	46032525	2485	2485	2485	2485	0
579	20250114	112800	46032525	2485	2485	2485	2485	0
580	20250114	112700	46032525	2485	2485	2485	2485	0
581	20250114	112600	46032525	2485	2485	2485	2485	0
582	20250114	112500	46032525	2485	2485	2485	2485	0
583	20250114	112400	46032525	2485	2485	2485	2485	0
584	20250114	112300	46032525	2485	2485	2485	2485	0
585	20250114	112200	46032525	2485	2485	2485	2485	1
586	20250114	112100	46030040	2470	2485	2485	2470	70
587	20250114	112000	45856370	2485	2485	2485	2485	0
588	20250114	111900	45856370	2485	2485	2485	2485	0
589	20250114	111800	45856370	2485	2485	2485	2485	0
590	20250114	111700	45856370	2485	2485	2485	2485	0
591	20250114	111600	45856370	2485	2485	2485	2485	0
592	20250114	111500	45856370	2485	2485	2485	2485	142
593	20250114	111400	45503500	2480	2490	2490	2480	290
594	20250114	111300	44782100	2490	2490	2490	2490	0
595	20250114	111200	44782100	2490	2490	2490	2490	0
596	20250114	111100	44782100	2490	2490	2490	2490	1
597	20250114	111000	44779610	2490	2490	2490	2490	0
598	20250114	110900	44779610	2490	2490	2490	2490	0
599	20250114	110800	44779610	2490	2490	2490	2490	0
600	20250114	110700	44779610	2490	2490	2490	2490	0
601	20250114	110600	44779610	2490	2490	2490	2490	1020
602	20250114	110500	42239810	2490	2485	2490	2485	1000
603	20250114	110400	39750095	2485	2485	2485	2485	0
604	20250114	110300	39750095	2485	2485	2485	2485	0
605	20250114	110200	39750095	2485	2485	2485	2485	0
606	20250114	110100	39750095	2485	2485	2485	2485	3
607	20250114	110000	39742640	2485	2485	2485	2485	0
608	20250114	105900	39742640	2485	2485	2485	2485	0
609	20250114	105800	39742640	2485	2485	2485	2485	0
610	20250114	105700	39742640	2485	2485	2485	2485	0
611	20250114	105600	39742640	2485	2485	2485	2485	0
612	20250114	105500	39742640	2485	2485	2485	2485	0
613	20250114	105400	39742640	2485	2485	2485	2485	0
614	20250114	105300	39742640	2485	2485	2485	2485	2
615	20250114	105200	39737670	2485	2485	2485	2485	0
616	20250114	105100	39737670	2485	2485	2485	2485	0
617	20250114	105000	39737670	2485	2485	2485	2485	0
618	20250114	104900	39737670	2485	2485	2485	2485	10
619	20250114	104800	39712820	2490	2490	2490	2490	1
620	20250114	104700	39710330	2470	2470	2470	2470	0
621	20250114	104600	39710330	2470	2485	2490	2470	398
622	20250114	104500	38722750	2475	2475	2475	2475	170
623	20250114	104400	38302000	2475	2475	2475	2475	53
624	20250114	104300	38170825	2490	2490	2490	2490	0
625	20250114	104200	38170825	2490	2490	2490	2490	0
626	20250114	104100	38170825	2490	2490	2490	2490	0
627	20250114	104000	38170825	2490	2490	2490	2490	0
628	20250114	103900	38170825	2490	2490	2490	2490	0
629	20250114	103800	38170825	2490	2490	2490	2490	0
630	20250114	103700	38170825	2490	2490	2490	2490	1
631	20250114	103600	38168335	2490	2490	2490	2490	0
632	20250114	103500	38168335	2490	2490	2490	2490	0
633	20250114	103400	38168335	2490	2490	2490	2490	0
634	20250114	103300	38168335	2490	2490	2490	2490	1
635	20250114	103200	38165845	2490	2490	2490	2490	0
636	20250114	103100	38165845	2490	2490	2490	2490	0
637	20250114	103000	38165845	2490	2490	2490	2490	5
638	20250114	102900	38153395	2490	2490	2490	2490	1
639	20250114	102800	38150905	2490	2490	2490	2490	0
640	20250114	102700	38150905	2490	2490	2490	2490	1
641	20250114	102600	38148415	2490	2480	2490	2480	75
642	20250114	102500	37961865	2490	2490	2490	2490	0
643	20250114	102400	37961865	2490	2475	2490	2475	383
644	20250114	102300	37013925	2475	2475	2475	2475	44
645	20250114	102200	36905025	2490	2490	2490	2490	0
646	20250114	102100	36905025	2490	2490	2490	2490	1
647	20250114	102000	36902535	2490	2490	2490	2490	2
648	20250114	101900	36897555	2490	2490	2490	2490	12
649	20250114	101800	36867675	2485	2485	2485	2485	326
650	20250114	101700	36057565	2485	2485	2485	2485	3
651	20250114	101600	36050110	2485	2485	2485	2485	2
652	20250114	101500	36045140	2480	2480	2480	2480	0
653	20250114	101400	36045140	2480	2480	2480	2480	101
654	20250114	101300	35794660	2480	2480	2480	2480	11
655	20250114	101200	35767380	2475	2475	2475	2475	1
656	20250114	101100	35764905	2475	2475	2475	2475	0
657	20250114	101000	35764905	2475	2470	2475	2470	238
658	20250114	100900	35175905	2475	2475	2475	2475	0
659	20250114	100800	35175905	2475	2475	2475	2475	200
660	20250114	100700	34680905	2465	2465	2465	2465	0
661	20250114	100600	34680905	2465	2465	2465	2465	618
662	20250114	100500	33157535	2465	2465	2465	2465	101
663	20250114	100400	32908570	2465	2465	2465	2465	1
664	20250114	100300	32906105	2460	2460	2460	2460	0
665	20250114	100200	32906105	2460	2460	2460	2460	1100
666	20250114	100100	30200105	2460	2465	2465	2460	1100
667	20250114	100000	27494030	2460	2460	2460	2460	0
668	20250114	095900	27494030	2460	2460	2460	2460	0
669	20250114	095800	27494030	2460	2460	2460	2460	0
670	20250114	095700	27494030	2460	2460	2460	2460	0
671	20250114	095600	27494030	2460	2460	2460	2460	330
672	20250114	095500	26682230	2460	2460	2460	2460	0
673	20250114	095400	26682230	2460	2460	2460	2460	0
674	20250114	095300	26682230	2460	2460	2460	2460	0
675	20250114	095200	26682230	2460	2460	2460	2460	0
676	20250114	095100	26682230	2460	2460	2460	2460	0
677	20250114	095000	26682230	2460	2460	2460	2460	0
678	20250114	094900	26682230	2460	2460	2460	2460	0
679	20250114	094800	26682230	2460	2460	2460	2460	0
680	20250114	094700	26682230	2460	2470	2470	2460	174
681	20250114	094600	26253450	2465	2465	2465	2465	0
682	20250114	094500	26253450	2465	2475	2475	2465	1540
683	20250114	094400	22453960	2475	2475	2475	2475	10
684	20250114	094300	22429210	2475	2475	2475	2475	200
685	20250114	094200	21934210	2475	2475	2475	2475	6
686	20250114	094100	21919360	2475	2475	2475	2475	0
687	20250114	094000	21919360	2475	2475	2475	2475	8
688	20250114	093900	21899560	2475	2475	2475	2475	500
689	20250114	093800	20662060	2475	2475	2475	2475	0
690	20250114	093700	20662060	2475	2475	2475	2475	0
691	20250114	093600	20662060	2475	2475	2475	2475	56
692	20250114	093500	20523460	2480	2480	2480	2480	0
693	20250114	093400	20523460	2480	2480	2480	2480	0
694	20250114	093300	20523460	2480	2480	2480	2480	0
695	20250114	093200	20523460	2480	2480	2480	2480	20
696	20250114	093100	20473860	2480	2480	2480	2480	0
697	20250114	093000	20473860	2480	2480	2480	2480	0
698	20250114	092900	20473860	2480	2480	2480	2480	10
699	20250114	092800	20449060	2480	2480	2480	2480	53
700	20250114	092700	20317620	2480	2480	2480	2480	0
701	20250114	092600	20317620	2480	2480	2480	2480	0
702	20250114	092500	20317620	2480	2480	2480	2480	0
703	20250114	092400	20317620	2480	2475	2480	2475	346
704	20250114	092300	19461265	2475	2475	2475	2475	1
705	20250114	092200	19458790	2465	2465	2465	2465	1
706	20250114	092100	19456325	2475	2465	2475	2465	15
707	20250114	092000	19419340	2475	2470	2475	2470	100
708	20250114	091900	19172335	2465	2465	2465	2460	251
709	20250114	091800	18554100	2475	2475	2475	2475	0
710	20250114	091700	18554100	2475	2475	2475	2475	143
711	20250114	091600	18200175	2470	2470	2470	2470	329
712	20250114	091500	17387545	2475	2475	2475	2470	531
713	20250114	091400	16075720	2475	2475	2475	2475	1
714	20250114	091300	16073245	2465	2465	2465	2465	0
715	20250114	091200	16073245	2465	2475	2475	2465	693
716	20250114	091100	14364510	2470	2480	2480	2470	818
717	20250114	091000	12341105	2515	2480	2515	2480	97
718	20250114	090900	12098795	2480	2485	2485	2480	286
719	20250114	090800	11389505	2485	2500	2500	2480	922
720	20250114	090700	9094855	2525	2525	2525	2525	64
721	20250114	090600	8933255	2525	2515	2530	2515	419
722	20250114	090500	7876045	2515	2515	2515	2515	43
723	20250114	090400	7767900	2520	2490	2525	2475	1838
724	20250114	090300	3169845	2495	2495	2500	2495	301
725	20250114	090200	2417885	2490	2490	2490	2490	0
726	20250114	090100	2417885	2490	2500	2500	2490	446
727	20250114	090000	1307145	2505	2520	2520	2505	520