KissMeData/136480/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202400	642543680	2875	2875	2875	2875	5252
3	20250114	202300	642543680	2875	2875	2875	2875	0
4	20250114	202200	642543680	2875	2875	2875	2875	0
5	20250114	202100	642543680	2875	2875	2875	2875	0
6	20250114	202000	642543680	2875	2875	2875	2875	0
7	20250114	201900	642543680	2875	2875	2875	2875	0
8	20250114	201800	642543680	2875	2875	2875	2875	0
9	20250114	201700	642543680	2875	2875	2875	2875	0
10	20250114	201600	642543680	2875	2875	2875	2875	0
11	20250114	201500	642543680	2875	2875	2875	2875	0
12	20250114	201400	642543680	2875	2875	2875	2875	0
13	20250114	201300	642543680	2875	2875	2875	2875	0
14	20250114	201200	642543680	2875	2875	2875	2875	0
15	20250114	201100	642543680	2875	2875	2875	2875	0
16	20250114	201000	642543680	2875	2875	2875	2875	0
17	20250114	200900	642543680	2875	2875	2875	2875	0
18	20250114	200800	642543680	2875	2875	2875	2875	0
19	20250114	200700	642543680	2875	2875	2875	2875	0
20	20250114	200600	642543680	2875	2875	2875	2875	0
21	20250114	200500	642543680	2875	2875	2875	2875	0
22	20250114	200400	642543680	2875	2875	2875	2875	0
23	20250114	200300	642543680	2875	2875	2875	2875	0
24	20250114	200200	642543680	2875	2875	2875	2875	0
25	20250114	200100	642543680	2875	2875	2875	2875	0
26	20250114	200000	642543680	2875	2875	2875	2875	0
27	20250114	195900	642543680	2875	2875	2875	2875	0
28	20250114	195800	642543680	2875	2875	2875	2875	0
29	20250114	195700	642543680	2875	2875	2875	2875	0
30	20250114	195600	642543680	2875	2875	2875	2875	0
31	20250114	195500	642543680	2875	2875	2875	2875	0
32	20250114	195400	642543680	2875	2875	2875	2875	5252
33	20250114	195300	642543680	2875	2875	2875	2875	0
34	20250114	195200	642543680	2875	2875	2875	2875	0
35	20250114	195100	642543680	2875	2875	2875	2875	0
36	20250114	195000	642543680	2875	2875	2875	2875	0
37	20250114	194900	642543680	2875	2875	2875	2875	0
38	20250114	194800	642543680	2875	2875	2875	2875	0
39	20250114	194700	642543680	2875	2875	2875	2875	0
40	20250114	194600	642543680	2875	2875	2875	2875	0
41	20250114	194500	642543680	2875	2875	2875	2875	0
42	20250114	194400	642543680	2875	2875	2875	2875	0
43	20250114	194300	642543680	2875	2875	2875	2875	0
44	20250114	194200	642543680	2875	2875	2875	2875	0
45	20250114	194100	642543680	2875	2875	2875	2875	0
46	20250114	194000	642543680	2875	2875	2875	2875	0
47	20250114	193900	642543680	2875	2875	2875	2875	0
48	20250114	193800	642543680	2875	2875	2875	2875	0
49	20250114	193700	642543680	2875	2875	2875	2875	0
50	20250114	193600	642543680	2875	2875	2875	2875	0
51	20250114	193500	642543680	2875	2875	2875	2875	0
52	20250114	193400	642543680	2875	2875	2875	2875	0
53	20250114	193300	642543680	2875	2875	2875	2875	0
54	20250114	193200	642543680	2875	2875	2875	2875	0
55	20250114	193100	642543680	2875	2875	2875	2875	0
56	20250114	193000	642543680	2875	2875	2875	2875	0
57	20250114	192900	642543680	2875	2875	2875	2875	0
58	20250114	192800	642543680	2875	2875	2875	2875	0
59	20250114	192700	642543680	2875	2875	2875	2875	0
60	20250114	192600	642543680	2875	2875	2875	2875	0
61	20250114	192500	642543680	2875	2875	2875	2875	0
62	20250114	192400	642543680	2875	2875	2875	2875	5252
63	20250114	192300	642543680	2875	2875	2875	2875	0
64	20250114	192200	642543680	2875	2875	2875	2875	0
65	20250114	192100	642543680	2875	2875	2875	2875	0
66	20250114	192000	642543680	2875	2875	2875	2875	0
67	20250114	191900	642543680	2875	2875	2875	2875	0
68	20250114	191800	642543680	2875	2875	2875	2875	0
69	20250114	191700	642543680	2875	2875	2875	2875	0
70	20250114	191600	642543680	2875	2875	2875	2875	0
71	20250114	191500	642543680	2875	2875	2875	2875	0
72	20250114	191400	642543680	2875	2875	2875	2875	0
73	20250114	191300	642543680	2875	2875	2875	2875	0
74	20250114	191200	642543680	2875	2875	2875	2875	0
75	20250114	191100	642543680	2875	2875	2875	2875	0
76	20250114	191000	642543680	2875	2875	2875	2875	0
77	20250114	190900	642543680	2875	2875	2875	2875	0
78	20250114	190800	642543680	2875	2875	2875	2875	0
79	20250114	190700	642543680	2875	2875	2875	2875	0
80	20250114	190600	642543680	2875	2875	2875	2875	0
81	20250114	190500	642543680	2875	2875	2875	2875	0
82	20250114	190400	642543680	2875	2875	2875	2875	0
83	20250114	190300	642543680	2875	2875	2875	2875	0
84	20250114	190200	642543680	2875	2875	2875	2875	0
85	20250114	190100	642543680	2875	2875	2875	2875	0
86	20250114	190000	642543680	2875	2875	2875	2875	0
87	20250114	185900	642543680	2875	2875	2875	2875	0
88	20250114	185800	642543680	2875	2875	2875	2875	0
89	20250114	185700	642543680	2875	2875	2875	2875	0
90	20250114	185600	642543680	2875	2875	2875	2875	0
91	20250114	185500	642543680	2875	2875	2875	2875	0
92	20250114	185400	642543680	2875	2875	2875	2875	5252
93	20250114	185300	642543680	2875	2875	2875	2875	0
94	20250114	185200	642543680	2875	2875	2875	2875	0
95	20250114	185100	642543680	2875	2875	2875	2875	0
96	20250114	185000	642543680	2875	2875	2875	2875	0
97	20250114	184900	642543680	2875	2875	2875	2875	0
98	20250114	184800	642543680	2875	2875	2875	2875	0
99	20250114	184700	642543680	2875	2875	2875	2875	0
100	20250114	184600	642543680	2875	2875	2875	2875	0
101	20250114	184500	642543680	2875	2875	2875	2875	0
102	20250114	184400	642543680	2875	2875	2875	2875	0
103	20250114	184300	642543680	2875	2875	2875	2875	0
104	20250114	184200	642543680	2875	2875	2875	2875	0
105	20250114	184100	642543680	2875	2875	2875	2875	0
106	20250114	184000	642543680	2875	2875	2875	2875	0
107	20250114	183900	642543680	2875	2875	2875	2875	0
108	20250114	183800	642543680	2875	2875	2875	2875	0
109	20250114	183700	642543680	2875	2875	2875	2875	0
110	20250114	183600	642543680	2875	2875	2875	2875	0
111	20250114	183500	642543680	2875	2875	2875	2875	0
112	20250114	183400	642543680	2875	2875	2875	2875	0
113	20250114	183300	642543680	2875	2875	2875	2875	0
114	20250114	183200	642543680	2875	2875	2875	2875	0
115	20250114	183100	642543680	2875	2875	2875	2875	0
116	20250114	183000	642543680	2875	2875	2875	2875	0
117	20250114	182900	642543680	2875	2875	2875	2875	0
118	20250114	182800	642543680	2875	2875	2875	2875	0
119	20250114	182700	642543680	2875	2875	2875	2875	0
120	20250114	182600	642543680	2875	2875	2875	2875	0
121	20250114	182500	642543680	2875	2875	2875	2875	0
122	20250114	182400	642543680	2875	2875	2875	2875	5252
123	20250114	182300	642543680	2875	2875	2875	2875	0
124	20250114	182200	642543680	2875	2875	2875	2875	0
125	20250114	182100	642543680	2875	2875	2875	2875	0
126	20250114	182000	642543680	2875	2875	2875	2875	0
127	20250114	181900	642543680	2875	2875	2875	2875	0
128	20250114	181800	642543680	2875	2875	2875	2875	0
129	20250114	181700	642543680	2875	2875	2875	2875	0
130	20250114	181600	642543680	2875	2875	2875	2875	0
131	20250114	181500	642543680	2875	2875	2875	2875	0
132	20250114	181400	642543680	2875	2875	2875	2875	0
133	20250114	181300	642543680	2875	2875	2875	2875	0
134	20250114	181200	642543680	2875	2875	2875	2875	0
135	20250114	181100	642543680	2875	2875	2875	2875	0
136	20250114	181000	642543680	2875	2875	2875	2875	0
137	20250114	180900	642543680	2875	2875	2875	2875	0
138	20250114	180800	642543680	2875	2875	2875	2875	0
139	20250114	180700	642543680	2875	2875	2875	2875	0
140	20250114	180600	642543680	2875	2875	2875	2875	0
141	20250114	180500	642543680	2875	2875	2875	2875	0
142	20250114	180400	642543680	2875	2875	2875	2875	0
143	20250114	180300	642543680	2875	2875	2875	2875	0
144	20250114	180200	642543680	2875	2875	2875	2875	0
145	20250114	180100	642543680	2875	2875	2875	2875	0
146	20250114	180000	642543680	2875	2875	2875	2875	0
147	20250114	175900	642543680	2875	2875	2875	2875	0
148	20250114	175800	642543680	2875	2875	2875	2875	0
149	20250114	175700	642543680	2875	2875	2875	2875	0
150	20250114	175600	642543680	2875	2875	2875	2875	0
151	20250114	175500	642543680	2875	2875	2875	2875	0
152	20250114	175400	642543680	2875	2875	2875	2875	5252
153	20250114	175300	642543680	2875	2875	2875	2875	0
154	20250114	175200	642543680	2875	2875	2875	2875	0
155	20250114	175100	642543680	2875	2875	2875	2875	0
156	20250114	175000	642543680	2875	2875	2875	2875	0
157	20250114	174900	642543680	2875	2875	2875	2875	0
158	20250114	174800	642543680	2875	2875	2875	2875	0
159	20250114	174700	642543680	2875	2875	2875	2875	0
160	20250114	174600	642543680	2875	2875	2875	2875	0
161	20250114	174500	642543680	2875	2875	2875	2875	0
162	20250114	174400	642543680	2875	2875	2875	2875	0
163	20250114	174300	642543680	2875	2875	2875	2875	0
164	20250114	174200	642543680	2875	2875	2875	2875	0
165	20250114	174100	642543680	2875	2875	2875	2875	0
166	20250114	174000	642543680	2875	2875	2875	2875	0
167	20250114	173900	642543680	2875	2875	2875	2875	0
168	20250114	173800	642543680	2875	2875	2875	2875	0
169	20250114	173700	642543680	2875	2875	2875	2875	0
170	20250114	173600	642543680	2875	2875	2875	2875	0
171	20250114	173500	642543680	2875	2875	2875	2875	0
172	20250114	173400	642543680	2875	2875	2875	2875	0
173	20250114	173300	642543680	2875	2875	2875	2875	0
174	20250114	173200	642543680	2875	2875	2875	2875	0
175	20250114	173100	642543680	2875	2875	2875	2875	0
176	20250114	173000	642543680	2875	2875	2875	2875	0
177	20250114	172900	642543680	2875	2875	2875	2875	0
178	20250114	172800	642543680	2875	2875	2875	2875	0
179	20250114	172700	642543680	2875	2875	2875	2875	0
180	20250114	172600	642543680	2875	2875	2875	2875	0
181	20250114	172500	642543680	2875	2875	2875	2875	0
182	20250114	172400	642543680	2875	2875	2875	2875	5252
183	20250114	172300	642543680	2875	2875	2875	2875	0
184	20250114	172200	642543680	2875	2875	2875	2875	0
185	20250114	172100	642543680	2875	2875	2875	2875	0
186	20250114	172000	642543680	2875	2875	2875	2875	0
187	20250114	171900	642543680	2875	2875	2875	2875	0
188	20250114	171800	642543680	2875	2875	2875	2875	0
189	20250114	171700	642543680	2875	2875	2875	2875	0
190	20250114	171600	642543680	2875	2875	2875	2875	0
191	20250114	171500	642543680	2875	2875	2875	2875	0
192	20250114	171400	642543680	2875	2875	2875	2875	0
193	20250114	171300	642543680	2875	2875	2875	2875	0
194	20250114	171200	642543680	2875	2875	2875	2875	0
195	20250114	171100	642543680	2875	2875	2875	2875	0
196	20250114	171000	642543680	2875	2875	2875	2875	0
197	20250114	170900	642543680	2875	2875	2875	2875	0
198	20250114	170800	642543680	2875	2875	2875	2875	0
199	20250114	170700	642543680	2875	2875	2875	2875	0
200	20250114	170600	642543680	2875	2875	2875	2875	0
201	20250114	170500	642543680	2875	2875	2875	2875	0
202	20250114	170400	642543680	2875	2875	2875	2875	0
203	20250114	170300	642543680	2875	2875	2875	2875	0
204	20250114	170200	642543680	2875	2875	2875	2875	0
205	20250114	170100	642543680	2875	2875	2875	2875	0
206	20250114	170000	642543680	2875	2875	2875	2875	0
207	20250114	165900	642543680	2875	2875	2875	2875	0
208	20250114	165800	642543680	2875	2875	2875	2875	0
209	20250114	165700	642543680	2875	2875	2875	2875	0
210	20250114	165600	642543680	2875	2875	2875	2875	0
211	20250114	165500	642543680	2875	2875	2875	2875	0
212	20250114	165400	642543680	2875	2875	2875	2875	5252
213	20250114	165300	642543680	2875	2875	2875	2875	0
214	20250114	165200	642543680	2875	2875	2875	2875	0
215	20250114	165100	642543680	2875	2875	2875	2875	0
216	20250114	165000	642543680	2875	2875	2875	2875	0
217	20250114	164900	642543680	2875	2875	2875	2875	0
218	20250114	164800	642543680	2875	2875	2875	2875	0
219	20250114	164700	642543680	2875	2875	2875	2875	0
220	20250114	164600	642543680	2875	2875	2875	2875	0
221	20250114	164500	642543680	2875	2875	2875	2875	0
222	20250114	164400	642543680	2875	2875	2875	2875	0
223	20250114	164300	642543680	2875	2875	2875	2875	0
224	20250114	164200	642543680	2875	2875	2875	2875	0
225	20250114	164100	642543680	2875	2875	2875	2875	0
226	20250114	164000	642543680	2875	2875	2875	2875	0
227	20250114	163900	642543680	2875	2875	2875	2875	0
228	20250114	163800	642543680	2875	2875	2875	2875	0
229	20250114	163700	642543680	2875	2875	2875	2875	0
230	20250114	163600	642543680	2875	2875	2875	2875	0
231	20250114	163500	642543680	2875	2875	2875	2875	0
232	20250114	163400	642543680	2875	2875	2875	2875	0
233	20250114	163300	642543680	2875	2875	2875	2875	0
234	20250114	163200	642543680	2875	2875	2875	2875	0
235	20250114	163100	642543680	2875	2875	2875	2875	0
236	20250114	163000	642543680	2875	2875	2875	2875	0
237	20250114	162900	642543680	2875	2875	2875	2875	0
238	20250114	162800	642543680	2875	2875	2875	2875	0
239	20250114	162700	642543680	2875	2875	2875	2875	0
240	20250114	162600	642543680	2875	2875	2875	2875	0
241	20250114	162500	642543680	2875	2875	2875	2875	0
242	20250114	162400	642543680	2875	2875	2875	2875	5252
243	20250114	162300	642543680	2875	2875	2875	2875	0
244	20250114	162200	642543680	2875	2875	2875	2875	0
245	20250114	162100	642543680	2875	2875	2875	2875	0
246	20250114	162000	642543680	2875	2875	2875	2875	0
247	20250114	161900	642543680	2875	2875	2875	2875	0
248	20250114	161800	642543680	2875	2875	2875	2875	0
249	20250114	161700	642543680	2875	2875	2875	2875	0
250	20250114	161600	642543680	2875	2875	2875	2875	0
251	20250114	161500	642543680	2875	2875	2875	2875	0
252	20250114	161400	642543680	2875	2875	2875	2875	0
253	20250114	161300	642543680	2875	2875	2875	2875	0
254	20250114	161200	642543680	2875	2875	2875	2875	0
255	20250114	161100	642543680	2875	2875	2875	2875	0
256	20250114	161000	642543680	2875	2875	2875	2875	0
257	20250114	160900	642543680	2875	2875	2875	2875	0
258	20250114	160800	642543680	2875	2875	2875	2875	0
259	20250114	160700	642543680	2875	2875	2875	2875	0
260	20250114	160600	642543680	2875	2875	2875	2875	0
261	20250114	160500	642543680	2875	2875	2875	2875	0
262	20250114	160400	642543680	2875	2875	2875	2875	0
263	20250114	160300	642543680	2875	2875	2875	2875	0
264	20250114	160200	642543680	2875	2875	2875	2875	0
265	20250114	160100	642543680	2875	2875	2875	2875	0
266	20250114	160000	642543680	2875	2875	2875	2875	0
267	20250114	155900	642543680	2875	2875	2875	2875	0
268	20250114	155800	642543680	2875	2875	2875	2875	0
269	20250114	155700	642543680	2875	2875	2875	2875	0
270	20250114	155600	642543680	2875	2875	2875	2875	0
271	20250114	155500	642543680	2875	2875	2875	2875	0
272	20250114	155400	642543680	2875	2875	2875	2875	5252
273	20250114	155300	642543680	2875	2875	2875	2875	0
274	20250114	155200	642543680	2875	2875	2875	2875	0
275	20250114	155100	642543680	2875	2875	2875	2875	0
276	20250114	155000	642543680	2875	2875	2875	2875	0
277	20250114	154900	642543680	2875	2875	2875	2875	0
278	20250114	154800	642543680	2875	2875	2875	2875	0
279	20250114	154700	642543680	2875	2875	2875	2875	0
280	20250114	154600	642543680	2875	2875	2875	2875	0
281	20250114	154500	642543680	2875	2875	2875	2875	0
282	20250114	154400	642543680	2875	2875	2875	2875	0
283	20250114	154300	642543680	2875	2875	2875	2875	0
284	20250114	154200	642543680	2875	2875	2875	2875	0
285	20250114	154100	642543680	2875	2875	2875	2875	0
286	20250114	154000	642543680	2875	2875	2875	2875	0
287	20250114	153900	642543680	2875	2875	2875	2875	0
288	20250114	153800	642543680	2875	2875	2875	2875	0
289	20250114	153700	642543680	2875	2875	2875	2875	0
290	20250114	153600	642543680	2875	2875	2875	2875	0
291	20250114	153500	642543680	2875	2875	2875	2875	0
292	20250114	153400	642543680	2875	2875	2875	2875	0
293	20250114	153300	642543680	2875	2875	2875	2875	0
294	20250114	153200	642543680	2875	2875	2875	2875	0
295	20250114	153100	642543680	2875	2875	2875	2875	0
296	20250114	153000	642543680	2875	2875	2875	2875	5252
297	20250114	152900	627444180	2875	2875	2875	2875	0
298	20250114	152800	627444180	2875	2875	2875	2875	0
299	20250114	152700	627444180	2875	2875	2875	2875	0
300	20250114	152600	627444180	2875	2875	2875	2875	0
301	20250114	152500	627444180	2875	2875	2875	2875	0
302	20250114	152400	627444180	2875	2875	2875	2875	0
303	20250114	152300	627444180	2875	2875	2875	2875	0
304	20250114	152200	627444180	2875	2875	2875	2875	0
305	20250114	152100	627444180	2875	2875	2875	2875	0
306	20250114	152000	627444180	2875	2875	2875	2875	0
307	20250114	151900	627444180	2875	2875	2875	2875	486
308	20250114	151800	626046930	2870	2870	2870	2870	200
309	20250114	151700	625472930	2870	2870	2870	2870	2
310	20250114	151600	625467190	2875	2875	2875	2875	0
311	20250114	151500	625467190	2875	2875	2875	2875	2554
312	20250114	151400	618124440	2875	2875	2875	2875	431
313	20250114	151300	616885315	2865	2865	2865	2865	0
314	20250114	151200	616885315	2865	2865	2865	2865	500
315	20250114	151100	615452815	2870	2870	2870	2870	0
316	20250114	151000	615452815	2870	2870	2870	2870	106
317	20250114	150900	615148595	2870	2865	2870	2865	514
318	20250114	150800	613675915	2865	2865	2865	2865	520
319	20250114	150700	612186115	2865	2865	2865	2865	0
320	20250114	150600	612186115	2865	2865	2865	2865	15
321	20250114	150500	612143140	2870	2870	2870	2870	618
322	20250114	150400	610369480	2870	2870	2870	2870	1121
323	20250114	150300	607152210	2870	2870	2870	2870	0
324	20250114	150200	607152210	2870	2870	2870	2870	600
325	20250114	150100	605430210	2870	2870	2870	2870	201
326	20250114	150000	604853340	2875	2875	2875	2875	0
327	20250114	145900	604853340	2875	2875	2875	2875	0
328	20250114	145800	604853340	2875	2870	2875	2870	408
329	20250114	145700	603682375	2870	2870	2870	2870	0
330	20250114	145600	603682375	2870	2870	2870	2870	262
331	20250114	145500	602930435	2870	2870	2870	2870	0
332	20250114	145400	602930435	2870	2870	2870	2870	1000
333	20250114	145300	600060435	2875	2870	2875	2870	1152
334	20250114	145200	596748590	2870	2870	2870	2870	100
335	20250114	145100	596461590	2875	2875	2875	2875	0
336	20250114	145000	596461590	2875	2875	2875	2875	1
337	20250114	144900	596458715	2870	2870	2870	2870	0
338	20250114	144800	596458715	2870	2870	2870	2870	1
339	20250114	144700	596455845	2870	2870	2870	2870	483
340	20250114	144600	595069635	2875	2875	2875	2875	1
341	20250114	144500	595066760	2875	2875	2875	2875	158
342	20250114	144400	594612510	2875	2875	2875	2875	0
343	20250114	144300	594612510	2875	2875	2875	2875	0
344	20250114	144200	594612510	2875	2875	2875	2875	30
345	20250114	144100	594526260	2870	2870	2870	2870	0
346	20250114	144000	594526260	2870	2870	2870	2870	2400
347	20250114	143900	587638260	2875	2870	2875	2870	7837
348	20250114	143800	565139335	2870	2870	2870	2870	0
349	20250114	143700	565139335	2870	2870	2870	2870	0
350	20250114	143600	565139335	2870	2870	2870	2870	0
351	20250114	143500	565139335	2870	2870	2870	2870	0
352	20250114	143400	565139335	2870	2870	2870	2870	0
353	20250114	143300	565139335	2870	2870	2870	2870	0
354	20250114	143200	565139335	2870	2870	2870	2870	0
355	20250114	143100	565139335	2870	2870	2870	2870	0
356	20250114	143000	565139335	2870	2870	2870	2870	0
357	20250114	142900	565139335	2870	2870	2870	2870	0
358	20250114	142800	565139335	2870	2865	2870	2865	432
359	20250114	142700	563901155	2870	2870	2870	2870	1228
360	20250114	142600	560376795	2865	2865	2865	2865	1
361	20250114	142500	560373930	2870	2870	2870	2870	0
362	20250114	142400	560373930	2870	2870	2870	2870	44
363	20250114	142300	560247650	2870	2870	2870	2870	6
364	20250114	142200	560230430	2865	2865	2865	2865	300
365	20250114	142100	559370930	2870	2870	2870	2870	3
366	20250114	142000	559362320	2870	2870	2870	2870	0
367	20250114	141900	559362320	2870	2870	2870	2870	0
368	20250114	141800	559362320	2870	2870	2870	2870	0
369	20250114	141700	559362320	2870	2870	2870	2870	0
370	20250114	141600	559362320	2870	2870	2870	2870	0
371	20250114	141500	559362320	2870	2870	2870	2870	0
372	20250114	141400	559362320	2870	2865	2870	2865	747
373	20250114	141300	557220165	2870	2870	2870	2870	0
374	20250114	141200	557220165	2870	2865	2870	2865	371
375	20250114	141100	556156895	2870	2870	2870	2870	2
376	20250114	141000	556151155	2870	2870	2870	2870	0
377	20250114	140900	556151155	2870	2870	2870	2870	30
378	20250114	140800	556065055	2870	2870	2870	2870	50
379	20250114	140700	555921555	2870	2870	2870	2870	0
380	20250114	140600	555921555	2870	2870	2870	2870	1
381	20250114	140500	555918685	2870	2870	2870	2870	0
382	20250114	140400	555918685	2870	2870	2870	2870	0
383	20250114	140300	555918685	2870	2870	2870	2870	0
384	20250114	140200	555918685	2870	2870	2870	2870	210
385	20250114	140100	555315985	2865	2865	2865	2865	177
386	20250114	140000	554808880	2865	2865	2865	2865	37
387	20250114	135900	554702875	2865	2865	2865	2865	4
388	20250114	135800	554691415	2870	2870	2870	2870	244
389	20250114	135700	553991135	2865	2865	2870	2865	580
390	20250114	135600	552329070	2865	2865	2865	2865	0
391	20250114	135500	552329070	2865	2865	2865	2865	0
392	20250114	135400	552329070	2865	2865	2865	2865	0
393	20250114	135300	552329070	2865	2865	2865	2865	2101
394	20250114	135200	546309705	2865	2865	2865	2865	0
395	20250114	135100	546309705	2865	2865	2865	2865	1
396	20250114	135000	546306840	2870	2870	2870	2870	103
397	20250114	134900	546011230	2870	2870	2870	2870	0
398	20250114	134800	546011230	2870	2870	2870	2870	0
399	20250114	134700	546011230	2870	2870	2870	2870	0
400	20250114	134600	546011230	2870	2870	2870	2870	2
401	20250114	134500	546005490	2870	2870	2870	2870	0
402	20250114	134400	546005490	2870	2870	2870	2870	0
403	20250114	134300	546005490	2870	2870	2870	2870	0
404	20250114	134200	546005490	2870	2870	2870	2870	0
405	20250114	134100	546005490	2870	2870	2870	2870	0
406	20250114	134000	546005490	2870	2870	2870	2870	34
407	20250114	133900	545907910	2875	2875	2875	2875	0
408	20250114	133800	545907910	2875	2875	2875	2875	0
409	20250114	133700	545907910	2875	2875	2875	2875	1
410	20250114	133600	545905035	2865	2865	2865	2865	0
411	20250114	133500	545905035	2865	2865	2865	2865	1
412	20250114	133400	545902170	2875	2875	2875	2875	0
413	20250114	133300	545902170	2875	2875	2875	2875	1
414	20250114	133200	545899295	2865	2865	2865	2865	0
415	20250114	133100	545899295	2865	2865	2865	2865	1
416	20250114	133000	545896430	2865	2865	2865	2865	1
417	20250114	132900	545893565	2865	2870	2870	2865	158
418	20250114	132800	545440125	2870	2870	2870	2870	0
419	20250114	132700	545440125	2870	2870	2870	2870	0
420	20250114	132600	545440125	2870	2870	2870	2870	0
421	20250114	132500	545440125	2870	2870	2870	2870	300
422	20250114	132400	544579125	2870	2870	2870	2865	941
423	20250114	132300	541879765	2865	2865	2865	2865	0
424	20250114	132200	541879765	2865	2865	2865	2865	0
425	20250114	132100	541879765	2865	2865	2865	2865	0
426	20250114	132000	541879765	2865	2865	2865	2865	0
427	20250114	131900	541879765	2865	2865	2865	2865	0
428	20250114	131800	541879765	2865	2865	2865	2865	0
429	20250114	131700	541879765	2865	2870	2870	2865	1000
430	20250114	131600	539009960	2875	2875	2875	2875	30
431	20250114	131500	538923710	2870	2870	2870	2870	25
432	20250114	131400	538851960	2870	2870	2870	2870	0
433	20250114	131300	538851960	2870	2870	2870	2870	0
434	20250114	131200	538851960	2870	2870	2870	2870	10
435	20250114	131100	538823260	2870	2870	2870	2870	249
436	20250114	131000	538108630	2875	2875	2875	2875	300
437	20250114	130900	537246130	2875	2875	2875	2875	10
438	20250114	130800	537217380	2875	2875	2875	2875	0
439	20250114	130700	537217380	2875	2875	2875	2875	0
440	20250114	130600	537217380	2875	2875	2875	2875	0
441	20250114	130500	537217380	2875	2875	2875	2875	0
442	20250114	130400	537217380	2875	2875	2875	2875	0
443	20250114	130300	537217380	2875	2875	2875	2875	2
444	20250114	130200	537211630	2875	2875	2875	2875	0
445	20250114	130100	537211630	2875	2875	2875	2875	0
446	20250114	130000	537211630	2875	2870	2875	2870	1173
447	20250114	125900	533840120	2875	2875	2875	2875	500
448	20250114	125800	532402620	2870	2870	2870	2870	0
449	20250114	125700	532402620	2870	2870	2870	2870	0
450	20250114	125600	532402620	2870	2870	2870	2870	0
451	20250114	125500	532402620	2870	2870	2875	2870	1860
452	20250114	125400	527061920	2870	2870	2870	2870	0
453	20250114	125300	527061920	2870	2870	2870	2870	0
454	20250114	125200	527061920	2870	2870	2870	2870	0
455	20250114	125100	527061920	2870	2870	2870	2870	0
456	20250114	125000	527061920	2870	2870	2870	2870	170
457	20250114	124900	526574020	2870	2870	2870	2870	300
458	20250114	124800	525713020	2870	2870	2870	2870	200
459	20250114	124700	525139020	2870	2870	2870	2870	0
460	20250114	124600	525139020	2870	2870	2870	2870	8471
461	20250114	124500	500827250	2870	2870	2870	2870	0
462	20250114	124400	500827250	2870	2870	2870	2870	10
463	20250114	124300	500798550	2870	2870	2870	2870	1
464	20250114	124200	500795680	2870	2870	2870	2870	20
465	20250114	124100	500738280	2870	2870	2870	2870	36
466	20250114	124000	500634960	2865	2865	2865	2865	36
467	20250114	123900	500531820	2865	2865	2865	2865	55
468	20250114	123800	500374245	2855	2855	2855	2855	0
469	20250114	123700	500374245	2855	2865	2865	2855	8553
470	20250114	123600	475899890	2855	2855	2855	2855	0
471	20250114	123500	475899890	2855	2855	2855	2855	0
472	20250114	123400	475899890	2855	2860	2860	2855	2442
473	20250114	123300	468927490	2860	2860	2860	2860	0
474	20250114	123200	468927490	2860	2860	2860	2860	900
475	20250114	123100	466353490	2860	2860	2860	2860	0
476	20250114	123000	466353490	2860	2860	2860	2860	50
477	20250114	122900	466210490	2860	2860	2860	2860	0
478	20250114	122800	466210490	2860	2860	2860	2860	0
479	20250114	122700	466210490	2860	2860	2860	2860	400
480	20250114	122600	465066490	2860	2860	2860	2860	0
481	20250114	122500	465066490	2860	2860	2860	2860	297
482	20250114	122400	464217070	2865	2865	2865	2865	1
483	20250114	122300	464214205	2865	2865	2865	2865	19
484	20250114	122200	464159770	2860	2860	2865	2860	16702
485	20250114	122100	416381195	2860	2860	2860	2860	0
486	20250114	122000	416381195	2860	2860	2860	2860	0
487	20250114	121900	416381195	2860	2860	2860	2860	100
488	20250114	121800	416095195	2860	2865	2865	2860	300
489	20250114	121700	415236195	2865	2860	2865	2860	2861
490	20250114	121600	407050990	2865	2865	2865	2865	407
491	20250114	121500	405884935	2865	2865	2865	2865	0
492	20250114	121400	405884935	2865	2865	2865	2865	0
493	20250114	121300	405884935	2865	2865	2865	2865	50
494	20250114	121200	405741685	2865	2865	2865	2865	1003
495	20250114	121100	402868090	2860	2860	2860	2860	0
496	20250114	121000	402868090	2860	2860	2860	2860	0
497	20250114	120900	402868090	2860	2860	2860	2860	1006
498	20250114	120800	399990930	2855	2855	2855	2855	0
499	20250114	120700	399990930	2855	2865	2865	2855	244
500	20250114	120600	399294265	2855	2855	2855	2855	0
501	20250114	120500	399294265	2855	2855	2855	2855	0
502	20250114	120400	399294265	2855	2855	2855	2855	0
503	20250114	120300	399294265	2855	2860	2860	2855	427
504	20250114	120200	398073050	2855	2855	2855	2855	0
505	20250114	120100	398073050	2855	2855	2855	2855	0
506	20250114	120000	398073050	2855	2855	2855	2855	1
507	20250114	115900	398070195	2860	2860	2860	2860	104
508	20250114	115800	397772755	2865	2865	2865	2865	0
509	20250114	115700	397772755	2865	2865	2865	2865	0
510	20250114	115600	397772755	2865	2865	2865	2865	0
511	20250114	115500	397772755	2865	2865	2865	2865	3
512	20250114	115400	397764160	2865	2865	2865	2865	2
513	20250114	115300	397758430	2860	2860	2860	2860	341
514	20250114	115200	396783170	2855	2855	2855	2855	0
515	20250114	115100	396783170	2855	2855	2855	2855	2
516	20250114	115000	396777460	2855	2855	2855	2855	0
517	20250114	114900	396777460	2855	2855	2855	2855	0
518	20250114	114800	396777460	2855	2855	2855	2855	0
519	20250114	114700	396777460	2855	2855	2855	2855	0
520	20250114	114600	396777460	2855	2855	2855	2855	0
521	20250114	114500	396777460	2855	2855	2855	2855	0
522	20250114	114400	396777460	2855	2855	2855	2855	0
523	20250114	114300	396777460	2855	2855	2855	2855	898
524	20250114	114200	394213670	2855	2855	2855	2855	269
525	20250114	114100	393445675	2855	2855	2855	2855	0
526	20250114	114000	393445675	2855	2860	2860	2855	540
527	20250114	113900	391901720	2865	2865	2865	2865	0
528	20250114	113800	391901720	2865	2865	2865	2865	0
529	20250114	113700	391901720	2865	2865	2865	2865	8
530	20250114	113600	391878800	2865	2865	2865	2865	157
531	20250114	113500	391428995	2865	2865	2865	2865	0
532	20250114	113400	391428995	2865	2865	2865	2865	0
533	20250114	113300	391428995	2865	2865	2865	2865	0
534	20250114	113200	391428995	2865	2865	2865	2865	0
535	20250114	113100	391428995	2865	2865	2865	2865	9804
536	20250114	113000	363340535	2865	2865	2865	2865	318
537	20250114	112900	362429465	2865	2865	2865	2865	0
538	20250114	112800	362429465	2865	2865	2865	2865	0
539	20250114	112700	362429465	2865	2865	2865	2865	12000
540	20250114	112600	328049465	2865	2865	2865	2865	13
541	20250114	112500	328012220	2865	2865	2865	2865	1900
542	20250114	112400	322568720	2870	2870	2870	2870	0
543	20250114	112300	322568720	2870	2870	2870	2870	1
544	20250114	112200	322565850	2865	2865	2865	2865	0
545	20250114	112100	322565850	2865	2865	2865	2865	264
546	20250114	112000	321809490	2870	2870	2870	2870	0
547	20250114	111900	321809490	2870	2870	2870	2870	0
548	20250114	111800	321809490	2870	2870	2870	2870	500
549	20250114	111700	320374490	2870	2870	2870	2870	0
550	20250114	111600	320374490	2870	2870	2870	2870	0
551	20250114	111500	320374490	2870	2870	2870	2870	0
552	20250114	111400	320374490	2870	2870	2870	2870	5
553	20250114	111300	320360140	2865	2865	2865	2865	0
554	20250114	111200	320360140	2865	2865	2865	2865	180
555	20250114	111100	319844440	2870	2870	2870	2870	26
556	20250114	111000	319769820	2870	2870	2870	2870	0
557	20250114	110900	319769820	2870	2870	2870	2870	0
558	20250114	110800	319769820	2870	2870	2870	2870	0
559	20250114	110700	319769820	2870	2865	2870	2865	1004
560	20250114	110600	316893340	2870	2865	2870	2865	500
561	20250114	110500	315460340	2865	2865	2865	2865	11450
562	20250114	110400	282656090	2870	2870	2870	2870	0
563	20250114	110300	282656090	2870	2870	2870	2870	0
564	20250114	110200	282656090	2870	2870	2870	2870	0
565	20250114	110100	282656090	2870	2870	2870	2870	30
566	20250114	110000	282569990	2870	2870	2870	2870	178
567	20250114	105900	282059130	2870	2870	2870	2870	0
568	20250114	105800	282059130	2870	2870	2870	2870	400
569	20250114	105700	280911130	2865	2865	2865	2865	1
570	20250114	105600	280908265	2865	2865	2865	2865	0
571	20250114	105500	280908265	2865	2870	2870	2865	915
572	20250114	105400	278282305	2865	2865	2865	2865	122
573	20250114	105300	277932775	2870	2870	2870	2870	20
574	20250114	105200	277875375	2870	2870	2870	2870	0
575	20250114	105100	277875375	2870	2870	2870	2870	0
576	20250114	105000	277875375	2870	2870	2870	2870	501
577	20250114	104900	276437505	2870	2870	2870	2870	0
578	20250114	104800	276437505	2870	2870	2870	2870	98
579	20250114	104700	276156245	2870	2870	2870	2870	38
580	20250114	104600	276047185	2870	2870	2870	2870	150
581	20250114	104500	275616685	2870	2870	2870	2870	1
582	20250114	104400	275613815	2865	2865	2865	2865	400
583	20250114	104300	274467815	2865	2865	2865	2865	0
584	20250114	104200	274467815	2865	2865	2865	2865	2616
585	20250114	104100	266972975	2870	2870	2870	2870	500
586	20250114	104000	265537975	2870	2870	2870	2870	0
587	20250114	103900	265537975	2870	2870	2870	2870	0
588	20250114	103800	265537975	2870	2870	2870	2870	20
589	20250114	103700	265480575	2865	2865	2865	2865	2080
590	20250114	103600	259521375	2870	2870	2870	2870	0
591	20250114	103500	259521375	2870	2870	2870	2870	100
592	20250114	103400	259234375	2870	2870	2870	2870	2815
593	20250114	103300	251155325	2870	2870	2870	2870	0
594	20250114	103200	251155325	2870	2870	2870	2870	0
595	20250114	103100	251155325	2870	2870	2870	2870	235
596	20250114	103000	250480875	2870	2870	2870	2870	0
597	20250114	102900	250480875	2870	2870	2870	2870	100
598	20250114	102800	250193875	2870	2870	2870	2870	1
599	20250114	102700	250191005	2870	2870	2870	2870	1256
600	20250114	102600	246586285	2870	2870	2870	2870	5373
601	20250114	102500	231165775	2870	2870	2870	2870	6649
602	20250114	102400	212083145	2875	2875	2875	2875	384
603	20250114	102300	210979145	2875	2875	2875	2875	1
604	20250114	102200	210976270	2875	2875	2875	2875	0
605	20250114	102100	210976270	2875	2875	2875	2875	0
606	20250114	102000	210976270	2875	2875	2875	2875	6
607	20250114	101900	210959020	2875	2875	2875	2875	0
608	20250114	101800	210959020	2875	2875	2875	2875	0
609	20250114	101700	210959020	2875	2875	2875	2875	400
610	20250114	101600	209809020	2875	2875	2875	2875	8
611	20250114	101500	209786020	2875	2875	2875	2875	1001
612	20250114	101400	206908145	2870	2875	2875	2870	36
613	20250114	101300	206804820	2875	2875	2875	2875	1764
614	20250114	101200	201733320	2875	2875	2875	2875	2
615	20250114	101100	201727570	2870	2875	2875	2870	3
616	20250114	101000	201718955	2875	2875	2875	2875	1291
617	20250114	100900	198007330	2875	2870	2875	2870	723
618	20250114	100800	195932060	2875	2875	2875	2875	3
619	20250114	100700	195923435	2875	2875	2875	2875	2
620	20250114	100600	195917685	2875	2875	2875	2875	8
621	20250114	100500	195894685	2870	2875	2875	2870	11
622	20250114	100400	195863085	2870	2875	2875	2870	1034
623	20250114	100300	192895335	2875	2875	2875	2875	1
624	20250114	100200	192892460	2870	2870	2870	2870	300
625	20250114	100100	192031460	2870	2870	2870	2870	1304
626	20250114	100000	188288980	2875	2875	2875	2875	0
627	20250114	095900	188288980	2875	2875	2875	2875	1
628	20250114	095800	188286105	2870	2870	2870	2870	2157
629	20250114	095700	182095515	2870	2870	2870	2870	0
630	20250114	095600	182095515	2870	2870	2870	2870	0
631	20250114	095500	182095515	2870	2870	2870	2870	0
632	20250114	095400	182095515	2870	2870	2870	2870	5
633	20250114	095300	182081165	2875	2875	2875	2875	3
634	20250114	095200	182072540	2870	2870	2875	2870	1359
635	20250114	095100	178172110	2870	2870	2870	2870	12
636	20250114	095000	178137670	2870	2870	2870	2870	85
637	20250114	094900	177893720	2870	2870	2870	2870	4824
638	20250114	094800	164048840	2870	2870	2870	2870	223
639	20250114	094700	163408830	2870	2870	2870	2870	50
640	20250114	094600	163265330	2870	2870	2870	2870	1612
641	20250114	094500	158638890	2875	2875	2875	2875	0
642	20250114	094400	158638890	2875	2875	2875	2875	102
643	20250114	094300	158345640	2875	2870	2875	2870	3585
644	20250114	094200	148056470	2870	2870	2870	2870	46
645	20250114	094100	147924450	2875	2875	2875	2875	0
646	20250114	094000	147924450	2875	2875	2875	2875	0
647	20250114	093900	147924450	2875	2875	2875	2875	10
648	20250114	093800	147895700	2875	2875	2875	2875	130
649	20250114	093700	147521950	2875	2875	2875	2875	0
650	20250114	093600	147521950	2875	2875	2875	2875	0
651	20250114	093500	147521950	2875	2870	2875	2870	2012
652	20250114	093400	141747460	2875	2875	2875	2875	0
653	20250114	093300	141747460	2875	2870	2875	2870	1001
654	20250114	093200	138874585	2865	2870	2870	2865	3069
655	20250114	093100	130081400	2870	2870	2870	2870	1001
656	20250114	093000	127208530	2875	2875	2875	2875	52
657	20250114	092900	127059030	2875	2870	2875	2870	14613
658	20250114	092800	85096880	2870	2865	2870	2865	4
659	20250114	092700	85085405	2870	2870	2870	2870	4
660	20250114	092600	85073925	2865	2865	2865	2865	2
661	20250114	092500	85068195	2865	2860	2865	2860	9170
662	20250114	092400	58812380	2855	2855	2855	2855	0
663	20250114	092300	58812380	2855	2860	2860	2855	724
664	20250114	092200	56745335	2855	2855	2855	2855	70
665	20250114	092100	56545485	2855	2855	2855	2855	0
666	20250114	092000	56545485	2855	2855	2855	2855	3043
667	20250114	091900	47857720	2855	2855	2855	2855	2571
668	20250114	091800	40517515	2860	2855	2860	2855	92
669	20250114	091700	40254845	2855	2855	2855	2855	0
670	20250114	091600	40254845	2855	2860	2860	2855	150
671	20250114	091500	39826590	2860	2860	2860	2860	2756
672	20250114	091400	31944430	2860	2860	2860	2860	246
673	20250114	091300	31240870	2860	2860	2860	2860	2681
674	20250114	091200	23573210	2860	2860	2860	2860	313
675	20250114	091100	22678030	2855	2855	2855	2855	35
676	20250114	091000	22578105	2850	2850	2850	2850	0
677	20250114	090900	22578105	2850	2850	2850	2850	1901
678	20250114	090800	17160255	2850	2850	2850	2850	2161
679	20250114	090700	11001405	2850	2850	2850	2850	1411
680	20250114	090600	6980055	2850	2855	2855	2850	1146
681	20250114	090500	3708725	2860	2860	2860	2860	2
682	20250114	090400	3703005	2860	2855	2860	2855	119
683	20250114	090300	3363190	2855	2855	2855	2855	773
684	20250114	090200	1156275	2855	2855	2855	2855	337
685	20250114	090100	194140	2855	2855	2855	2855	6
686	20250114	090000	177010	2855	2855	2855	2855	62