KissMeData/368970/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212700	72431695	2705	2705	2705	2705	348
3	20250114	212600	72431695	2705	2705	2705	2705	0
4	20250114	212500	72431695	2705	2705	2705	2705	0
5	20250114	212400	72431695	2705	2705	2705	2705	0
6	20250114	212300	72431695	2705	2705	2705	2705	0
7	20250114	212200	72431695	2705	2705	2705	2705	0
8	20250114	212100	72431695	2705	2705	2705	2705	0
9	20250114	212000	72431695	2705	2705	2705	2705	0
10	20250114	211900	72431695	2705	2705	2705	2705	0
11	20250114	211800	72431695	2705	2705	2705	2705	0
12	20250114	211700	72431695	2705	2705	2705	2705	0
13	20250114	211600	72431695	2705	2705	2705	2705	0
14	20250114	211500	72431695	2705	2705	2705	2705	0
15	20250114	211400	72431695	2705	2705	2705	2705	0
16	20250114	211300	72431695	2705	2705	2705	2705	0
17	20250114	211200	72431695	2705	2705	2705	2705	0
18	20250114	211100	72431695	2705	2705	2705	2705	0
19	20250114	211000	72431695	2705	2705	2705	2705	0
20	20250114	210900	72431695	2705	2705	2705	2705	0
21	20250114	210800	72431695	2705	2705	2705	2705	0
22	20250114	210700	72431695	2705	2705	2705	2705	0
23	20250114	210600	72431695	2705	2705	2705	2705	0
24	20250114	210500	72431695	2705	2705	2705	2705	0
25	20250114	210400	72431695	2705	2705	2705	2705	0
26	20250114	210300	72431695	2705	2705	2705	2705	0
27	20250114	210200	72431695	2705	2705	2705	2705	0
28	20250114	210100	72431695	2705	2705	2705	2705	0
29	20250114	210000	72431695	2705	2705	2705	2705	0
30	20250114	205900	72431695	2705	2705	2705	2705	0
31	20250114	205800	72431695	2705	2705	2705	2705	0
32	20250114	205700	72431695	2705	2705	2705	2705	348
33	20250114	205600	72431695	2705	2705	2705	2705	0
34	20250114	205500	72431695	2705	2705	2705	2705	0
35	20250114	205400	72431695	2705	2705	2705	2705	0
36	20250114	205300	72431695	2705	2705	2705	2705	0
37	20250114	205200	72431695	2705	2705	2705	2705	0
38	20250114	205100	72431695	2705	2705	2705	2705	0
39	20250114	205000	72431695	2705	2705	2705	2705	0
40	20250114	204900	72431695	2705	2705	2705	2705	0
41	20250114	204800	72431695	2705	2705	2705	2705	0
42	20250114	204700	72431695	2705	2705	2705	2705	0
43	20250114	204600	72431695	2705	2705	2705	2705	0
44	20250114	204500	72431695	2705	2705	2705	2705	0
45	20250114	204400	72431695	2705	2705	2705	2705	0
46	20250114	204300	72431695	2705	2705	2705	2705	0
47	20250114	204200	72431695	2705	2705	2705	2705	0
48	20250114	204100	72431695	2705	2705	2705	2705	0
49	20250114	204000	72431695	2705	2705	2705	2705	0
50	20250114	203900	72431695	2705	2705	2705	2705	0
51	20250114	203800	72431695	2705	2705	2705	2705	0
52	20250114	203700	72431695	2705	2705	2705	2705	0
53	20250114	203600	72431695	2705	2705	2705	2705	0
54	20250114	203500	72431695	2705	2705	2705	2705	0
55	20250114	203400	72431695	2705	2705	2705	2705	0
56	20250114	203300	72431695	2705	2705	2705	2705	0
57	20250114	203200	72431695	2705	2705	2705	2705	0
58	20250114	203100	72431695	2705	2705	2705	2705	0
59	20250114	203000	72431695	2705	2705	2705	2705	0
60	20250114	202900	72431695	2705	2705	2705	2705	0
61	20250114	202800	72431695	2705	2705	2705	2705	0
62	20250114	202700	72431695	2705	2705	2705	2705	348
63	20250114	202600	72431695	2705	2705	2705	2705	0
64	20250114	202500	72431695	2705	2705	2705	2705	0
65	20250114	202400	72431695	2705	2705	2705	2705	0
66	20250114	202300	72431695	2705	2705	2705	2705	0
67	20250114	202200	72431695	2705	2705	2705	2705	0
68	20250114	202100	72431695	2705	2705	2705	2705	0
69	20250114	202000	72431695	2705	2705	2705	2705	0
70	20250114	201900	72431695	2705	2705	2705	2705	0
71	20250114	201800	72431695	2705	2705	2705	2705	0
72	20250114	201700	72431695	2705	2705	2705	2705	0
73	20250114	201600	72431695	2705	2705	2705	2705	0
74	20250114	201500	72431695	2705	2705	2705	2705	0
75	20250114	201400	72431695	2705	2705	2705	2705	0
76	20250114	201300	72431695	2705	2705	2705	2705	0
77	20250114	201200	72431695	2705	2705	2705	2705	0
78	20250114	201100	72431695	2705	2705	2705	2705	0
79	20250114	201000	72431695	2705	2705	2705	2705	0
80	20250114	200900	72431695	2705	2705	2705	2705	0
81	20250114	200800	72431695	2705	2705	2705	2705	0
82	20250114	200700	72431695	2705	2705	2705	2705	0
83	20250114	200600	72431695	2705	2705	2705	2705	0
84	20250114	200500	72431695	2705	2705	2705	2705	0
85	20250114	200400	72431695	2705	2705	2705	2705	0
86	20250114	200300	72431695	2705	2705	2705	2705	0
87	20250114	200200	72431695	2705	2705	2705	2705	0
88	20250114	200100	72431695	2705	2705	2705	2705	0
89	20250114	200000	72431695	2705	2705	2705	2705	0
90	20250114	195900	72431695	2705	2705	2705	2705	0
91	20250114	195800	72431695	2705	2705	2705	2705	0
92	20250114	195700	72431695	2705	2705	2705	2705	348
93	20250114	195600	72431695	2705	2705	2705	2705	0
94	20250114	195500	72431695	2705	2705	2705	2705	0
95	20250114	195400	72431695	2705	2705	2705	2705	0
96	20250114	195300	72431695	2705	2705	2705	2705	0
97	20250114	195200	72431695	2705	2705	2705	2705	0
98	20250114	195100	72431695	2705	2705	2705	2705	0
99	20250114	195000	72431695	2705	2705	2705	2705	0
100	20250114	194900	72431695	2705	2705	2705	2705	0
101	20250114	194800	72431695	2705	2705	2705	2705	0
102	20250114	194700	72431695	2705	2705	2705	2705	0
103	20250114	194600	72431695	2705	2705	2705	2705	0
104	20250114	194500	72431695	2705	2705	2705	2705	0
105	20250114	194400	72431695	2705	2705	2705	2705	0
106	20250114	194300	72431695	2705	2705	2705	2705	0
107	20250114	194200	72431695	2705	2705	2705	2705	0
108	20250114	194100	72431695	2705	2705	2705	2705	0
109	20250114	194000	72431695	2705	2705	2705	2705	0
110	20250114	193900	72431695	2705	2705	2705	2705	0
111	20250114	193800	72431695	2705	2705	2705	2705	0
112	20250114	193700	72431695	2705	2705	2705	2705	0
113	20250114	193600	72431695	2705	2705	2705	2705	0
114	20250114	193500	72431695	2705	2705	2705	2705	0
115	20250114	193400	72431695	2705	2705	2705	2705	0
116	20250114	193300	72431695	2705	2705	2705	2705	0
117	20250114	193200	72431695	2705	2705	2705	2705	0
118	20250114	193100	72431695	2705	2705	2705	2705	0
119	20250114	193000	72431695	2705	2705	2705	2705	0
120	20250114	192900	72431695	2705	2705	2705	2705	0
121	20250114	192800	72431695	2705	2705	2705	2705	0
122	20250114	192700	72431695	2705	2705	2705	2705	348
123	20250114	192600	72431695	2705	2705	2705	2705	0
124	20250114	192500	72431695	2705	2705	2705	2705	0
125	20250114	192400	72431695	2705	2705	2705	2705	0
126	20250114	192300	72431695	2705	2705	2705	2705	0
127	20250114	192200	72431695	2705	2705	2705	2705	0
128	20250114	192100	72431695	2705	2705	2705	2705	0
129	20250114	192000	72431695	2705	2705	2705	2705	0
130	20250114	191900	72431695	2705	2705	2705	2705	0
131	20250114	191800	72431695	2705	2705	2705	2705	0
132	20250114	191700	72431695	2705	2705	2705	2705	0
133	20250114	191600	72431695	2705	2705	2705	2705	0
134	20250114	191500	72431695	2705	2705	2705	2705	0
135	20250114	191400	72431695	2705	2705	2705	2705	0
136	20250114	191300	72431695	2705	2705	2705	2705	0
137	20250114	191200	72431695	2705	2705	2705	2705	0
138	20250114	191100	72431695	2705	2705	2705	2705	0
139	20250114	191000	72431695	2705	2705	2705	2705	0
140	20250114	190900	72431695	2705	2705	2705	2705	0
141	20250114	190800	72431695	2705	2705	2705	2705	0
142	20250114	190700	72431695	2705	2705	2705	2705	0
143	20250114	190600	72431695	2705	2705	2705	2705	0
144	20250114	190500	72431695	2705	2705	2705	2705	0
145	20250114	190400	72431695	2705	2705	2705	2705	0
146	20250114	190300	72431695	2705	2705	2705	2705	0
147	20250114	190200	72431695	2705	2705	2705	2705	0
148	20250114	190100	72431695	2705	2705	2705	2705	0
149	20250114	190000	72431695	2705	2705	2705	2705	0
150	20250114	185900	72431695	2705	2705	2705	2705	0
151	20250114	185800	72431695	2705	2705	2705	2705	0
152	20250114	185700	72431695	2705	2705	2705	2705	348
153	20250114	185600	72431695	2705	2705	2705	2705	0
154	20250114	185500	72431695	2705	2705	2705	2705	0
155	20250114	185400	72431695	2705	2705	2705	2705	0
156	20250114	185300	72431695	2705	2705	2705	2705	0
157	20250114	185200	72431695	2705	2705	2705	2705	0
158	20250114	185100	72431695	2705	2705	2705	2705	0
159	20250114	185000	72431695	2705	2705	2705	2705	0
160	20250114	184900	72431695	2705	2705	2705	2705	0
161	20250114	184800	72431695	2705	2705	2705	2705	0
162	20250114	184700	72431695	2705	2705	2705	2705	0
163	20250114	184600	72431695	2705	2705	2705	2705	0
164	20250114	184500	72431695	2705	2705	2705	2705	0
165	20250114	184400	72431695	2705	2705	2705	2705	0
166	20250114	184300	72431695	2705	2705	2705	2705	0
167	20250114	184200	72431695	2705	2705	2705	2705	0
168	20250114	184100	72431695	2705	2705	2705	2705	0
169	20250114	184000	72431695	2705	2705	2705	2705	0
170	20250114	183900	72431695	2705	2705	2705	2705	0
171	20250114	183800	72431695	2705	2705	2705	2705	0
172	20250114	183700	72431695	2705	2705	2705	2705	0
173	20250114	183600	72431695	2705	2705	2705	2705	0
174	20250114	183500	72431695	2705	2705	2705	2705	0
175	20250114	183400	72431695	2705	2705	2705	2705	0
176	20250114	183300	72431695	2705	2705	2705	2705	0
177	20250114	183200	72431695	2705	2705	2705	2705	0
178	20250114	183100	72431695	2705	2705	2705	2705	0
179	20250114	183000	72431695	2705	2705	2705	2705	0
180	20250114	182900	72431695	2705	2705	2705	2705	0
181	20250114	182800	72431695	2705	2705	2705	2705	0
182	20250114	182700	72431695	2705	2705	2705	2705	348
183	20250114	182600	72431695	2705	2705	2705	2705	0
184	20250114	182500	72431695	2705	2705	2705	2705	0
185	20250114	182400	72431695	2705	2705	2705	2705	0
186	20250114	182300	72431695	2705	2705	2705	2705	0
187	20250114	182200	72431695	2705	2705	2705	2705	0
188	20250114	182100	72431695	2705	2705	2705	2705	0
189	20250114	182000	72431695	2705	2705	2705	2705	0
190	20250114	181900	72431695	2705	2705	2705	2705	0
191	20250114	181800	72431695	2705	2705	2705	2705	0
192	20250114	181700	72431695	2705	2705	2705	2705	0
193	20250114	181600	72431695	2705	2705	2705	2705	0
194	20250114	181500	72431695	2705	2705	2705	2705	0
195	20250114	181400	72431695	2705	2705	2705	2705	0
196	20250114	181300	72431695	2705	2705	2705	2705	0
197	20250114	181200	72431695	2705	2705	2705	2705	0
198	20250114	181100	72431695	2705	2705	2705	2705	0
199	20250114	181000	72431695	2705	2705	2705	2705	0
200	20250114	180900	72431695	2705	2705	2705	2705	0
201	20250114	180800	72431695	2705	2705	2705	2705	0
202	20250114	180700	72431695	2705	2705	2705	2705	0
203	20250114	180600	72431695	2705	2705	2705	2705	0
204	20250114	180500	72431695	2705	2705	2705	2705	0
205	20250114	180400	72431695	2705	2705	2705	2705	0
206	20250114	180300	72431695	2705	2705	2705	2705	0
207	20250114	180200	72431695	2705	2705	2705	2705	0
208	20250114	180100	72431695	2705	2705	2705	2705	0
209	20250114	180000	72431695	2705	2705	2705	2705	0
210	20250114	175900	72431695	2705	2705	2705	2705	0
211	20250114	175800	72431695	2705	2705	2705	2705	0
212	20250114	175700	72431695	2705	2705	2705	2705	348
213	20250114	175600	72431695	2705	2705	2705	2705	0
214	20250114	175500	72431695	2705	2705	2705	2705	0
215	20250114	175400	72431695	2705	2705	2705	2705	0
216	20250114	175300	72431695	2705	2705	2705	2705	0
217	20250114	175200	72431695	2705	2705	2705	2705	0
218	20250114	175100	72431695	2705	2705	2705	2705	0
219	20250114	175000	72431695	2705	2705	2705	2705	0
220	20250114	174900	72431695	2705	2705	2705	2705	0
221	20250114	174800	72431695	2705	2705	2705	2705	0
222	20250114	174700	72431695	2705	2705	2705	2705	0
223	20250114	174600	72431695	2705	2705	2705	2705	0
224	20250114	174500	72431695	2705	2705	2705	2705	0
225	20250114	174400	72431695	2705	2705	2705	2705	0
226	20250114	174300	72431695	2705	2705	2705	2705	0
227	20250114	174200	72431695	2705	2705	2705	2705	0
228	20250114	174100	72431695	2705	2705	2705	2705	0
229	20250114	174000	72431695	2705	2705	2705	2705	0
230	20250114	173900	72431695	2705	2705	2705	2705	0
231	20250114	173800	72431695	2705	2705	2705	2705	0
232	20250114	173700	72431695	2705	2705	2705	2705	0
233	20250114	173600	72431695	2705	2705	2705	2705	0
234	20250114	173500	72431695	2705	2705	2705	2705	0
235	20250114	173400	72431695	2705	2705	2705	2705	0
236	20250114	173300	72431695	2705	2705	2705	2705	0
237	20250114	173200	72431695	2705	2705	2705	2705	0
238	20250114	173100	72431695	2705	2705	2705	2705	0
239	20250114	173000	72431695	2705	2705	2705	2705	0
240	20250114	172900	72431695	2705	2705	2705	2705	0
241	20250114	172800	72431695	2705	2705	2705	2705	0
242	20250114	172700	72431695	2705	2705	2705	2705	348
243	20250114	172600	72431695	2705	2705	2705	2705	0
244	20250114	172500	72431695	2705	2705	2705	2705	0
245	20250114	172400	72431695	2705	2705	2705	2705	0
246	20250114	172300	72431695	2705	2705	2705	2705	0
247	20250114	172200	72431695	2705	2705	2705	2705	0
248	20250114	172100	72431695	2705	2705	2705	2705	0
249	20250114	172000	72431695	2705	2705	2705	2705	0
250	20250114	171900	72431695	2705	2705	2705	2705	0
251	20250114	171800	72431695	2705	2705	2705	2705	0
252	20250114	171700	72431695	2705	2705	2705	2705	0
253	20250114	171600	72431695	2705	2705	2705	2705	0
254	20250114	171500	72431695	2705	2705	2705	2705	0
255	20250114	171400	72431695	2705	2705	2705	2705	0
256	20250114	171300	72431695	2705	2705	2705	2705	0
257	20250114	171200	72431695	2705	2705	2705	2705	0
258	20250114	171100	72431695	2705	2705	2705	2705	0
259	20250114	171000	72431695	2705	2705	2705	2705	0
260	20250114	170900	72431695	2705	2705	2705	2705	0
261	20250114	170800	72431695	2705	2705	2705	2705	0
262	20250114	170700	72431695	2705	2705	2705	2705	0
263	20250114	170600	72431695	2705	2705	2705	2705	0
264	20250114	170500	72431695	2705	2705	2705	2705	0
265	20250114	170400	72431695	2705	2705	2705	2705	0
266	20250114	170300	72431695	2705	2705	2705	2705	0
267	20250114	170200	72431695	2705	2705	2705	2705	0
268	20250114	170100	72431695	2705	2705	2705	2705	0
269	20250114	170000	72431695	2705	2705	2705	2705	0
270	20250114	165900	72431695	2705	2705	2705	2705	0
271	20250114	165800	72431695	2705	2705	2705	2705	0
272	20250114	165700	72431695	2705	2705	2705	2705	348
273	20250114	165600	72431695	2705	2705	2705	2705	0
274	20250114	165500	72431695	2705	2705	2705	2705	0
275	20250114	165400	72431695	2705	2705	2705	2705	0
276	20250114	165300	72431695	2705	2705	2705	2705	0
277	20250114	165200	72431695	2705	2705	2705	2705	0
278	20250114	165100	72431695	2705	2705	2705	2705	0
279	20250114	165000	72431695	2705	2705	2705	2705	0
280	20250114	164900	72431695	2705	2705	2705	2705	0
281	20250114	164800	72431695	2705	2705	2705	2705	0
282	20250114	164700	72431695	2705	2705	2705	2705	0
283	20250114	164600	72431695	2705	2705	2705	2705	0
284	20250114	164500	72431695	2705	2705	2705	2705	0
285	20250114	164400	72431695	2705	2705	2705	2705	0
286	20250114	164300	72431695	2705	2705	2705	2705	0
287	20250114	164200	72431695	2705	2705	2705	2705	0
288	20250114	164100	72431695	2705	2705	2705	2705	0
289	20250114	164000	72431695	2705	2705	2705	2705	0
290	20250114	163900	72431695	2705	2705	2705	2705	0
291	20250114	163800	72431695	2705	2705	2705	2705	0
292	20250114	163700	72431695	2705	2705	2705	2705	0
293	20250114	163600	72431695	2705	2705	2705	2705	0
294	20250114	163500	72431695	2705	2705	2705	2705	0
295	20250114	163400	72431695	2705	2705	2705	2705	0
296	20250114	163300	72431695	2705	2705	2705	2705	0
297	20250114	163200	72431695	2705	2705	2705	2705	0
298	20250114	163100	72431695	2705	2705	2705	2705	0
299	20250114	163000	72431695	2705	2705	2705	2705	0
300	20250114	162900	72431695	2705	2705	2705	2705	0
301	20250114	162800	72431695	2705	2705	2705	2705	0
302	20250114	162700	72431695	2705	2705	2705	2705	348
303	20250114	162600	72431695	2705	2705	2705	2705	0
304	20250114	162500	72431695	2705	2705	2705	2705	0
305	20250114	162400	72431695	2705	2705	2705	2705	0
306	20250114	162300	72431695	2705	2705	2705	2705	0
307	20250114	162200	72431695	2705	2705	2705	2705	0
308	20250114	162100	72431695	2705	2705	2705	2705	0
309	20250114	162000	72431695	2705	2705	2705	2705	0
310	20250114	161900	72431695	2705	2705	2705	2705	0
311	20250114	161800	72431695	2705	2705	2705	2705	0
312	20250114	161700	72431695	2705	2705	2705	2705	0
313	20250114	161600	72431695	2705	2705	2705	2705	0
314	20250114	161500	72431695	2705	2705	2705	2705	0
315	20250114	161400	72431695	2705	2705	2705	2705	0
316	20250114	161300	72431695	2705	2705	2705	2705	0
317	20250114	161200	72431695	2705	2705	2705	2705	0
318	20250114	161100	72431695	2705	2705	2705	2705	0
319	20250114	161000	72431695	2705	2705	2705	2705	0
320	20250114	160900	72431695	2705	2705	2705	2705	0
321	20250114	160800	72431695	2705	2705	2705	2705	0
322	20250114	160700	72431695	2705	2705	2705	2705	0
323	20250114	160600	72431695	2705	2705	2705	2705	0
324	20250114	160500	72431695	2705	2705	2705	2705	0
325	20250114	160400	72431695	2705	2705	2705	2705	0
326	20250114	160300	72431695	2705	2705	2705	2705	0
327	20250114	160200	72431695	2705	2705	2705	2705	0
328	20250114	160100	72431695	2705	2705	2705	2705	0
329	20250114	160000	72431695	2705	2705	2705	2705	0
330	20250114	155900	72431695	2705	2705	2705	2705	0
331	20250114	155800	72431695	2705	2705	2705	2705	0
332	20250114	155700	72431695	2705	2705	2705	2705	348
333	20250114	155600	72431695	2705	2705	2705	2705	0
334	20250114	155500	72431695	2705	2705	2705	2705	0
335	20250114	155400	72431695	2705	2705	2705	2705	0
336	20250114	155300	72431695	2705	2705	2705	2705	0
337	20250114	155200	72431695	2705	2705	2705	2705	0
338	20250114	155100	72431695	2705	2705	2705	2705	0
339	20250114	155000	72431695	2705	2705	2705	2705	0
340	20250114	154900	72431695	2705	2705	2705	2705	0
341	20250114	154800	72431695	2705	2705	2705	2705	0
342	20250114	154700	72431695	2705	2705	2705	2705	0
343	20250114	154600	72431695	2705	2705	2705	2705	0
344	20250114	154500	72431695	2705	2705	2705	2705	0
345	20250114	154400	72431695	2705	2705	2705	2705	0
346	20250114	154300	72431695	2705	2705	2705	2705	0
347	20250114	154200	72431695	2705	2705	2705	2705	0
348	20250114	154100	72431695	2705	2705	2705	2705	0
349	20250114	154000	72431695	2705	2705	2705	2705	0
350	20250114	153900	72431695	2705	2705	2705	2705	0
351	20250114	153800	72431695	2705	2705	2705	2705	0
352	20250114	153700	72431695	2705	2705	2705	2705	0
353	20250114	153600	72431695	2705	2705	2705	2705	0
354	20250114	153500	72431695	2705	2705	2705	2705	0
355	20250114	153400	72431695	2705	2705	2705	2705	0
356	20250114	153300	72431695	2705	2705	2705	2705	0
357	20250114	153200	72431695	2705	2705	2705	2705	0
358	20250114	153100	72431695	2705	2705	2705	2705	0
359	20250114	153000	72431695	2705	2705	2705	2705	348
360	20250114	152900	71490355	2695	2695	2695	2695	0
361	20250114	152800	71490355	2695	2695	2695	2695	0
362	20250114	152700	71490355	2695	2695	2695	2695	0
363	20250114	152600	71490355	2695	2695	2695	2695	0
364	20250114	152500	71490355	2695	2695	2695	2695	0
365	20250114	152400	71490355	2695	2695	2695	2695	0
366	20250114	152300	71490355	2695	2695	2695	2695	0
367	20250114	152200	71490355	2695	2695	2695	2695	0
368	20250114	152100	71490355	2695	2695	2695	2695	0
369	20250114	152000	71490355	2695	2695	2695	2695	0
370	20250114	151900	71490355	2695	2705	2705	2695	109
371	20250114	151800	71196070	2700	2725	2725	2700	22
372	20250114	151700	71136170	2725	2715	2725	2700	102
373	20250114	151600	70858630	2715	2715	2715	2715	0
374	20250114	151500	70858630	2715	2700	2715	2695	13
375	20250114	151400	70823520	2720	2720	2720	2720	0
376	20250114	151300	70823520	2720	2720	2720	2720	18
377	20250114	151200	70774560	2700	2720	2720	2700	84
378	20250114	151100	70547160	2720	2720	2720	2720	1
379	20250114	151000	70544440	2700	2700	2700	2700	389
380	20250114	150900	69494140	2720	2720	2720	2720	0
381	20250114	150800	69494140	2720	2720	2720	2720	0
382	20250114	150700	69494140	2720	2720	2720	2720	0
383	20250114	150600	69494140	2720	2715	2720	2715	45
384	20250114	150500	69371870	2695	2695	2695	2695	0
385	20250114	150400	69371870	2695	2695	2695	2695	280
386	20250114	150300	68617270	2695	2695	2695	2695	0
387	20250114	150200	68617270	2695	2705	2705	2695	400
388	20250114	150100	67538110	2720	2720	2720	2720	0
389	20250114	150000	67538110	2720	2720	2720	2720	0
390	20250114	145900	67538110	2720	2720	2720	2720	0
391	20250114	145800	67538110	2720	2720	2720	2720	0
392	20250114	145700	67538110	2720	2720	2720	2720	0
393	20250114	145600	67538110	2720	2720	2720	2720	0
394	20250114	145500	67538110	2720	2720	2720	2720	0
395	20250114	145400	67538110	2720	2720	2720	2720	0
396	20250114	145300	67538110	2720	2720	2720	2720	0
397	20250114	145200	67538110	2720	2720	2720	2720	0
398	20250114	145100	67538110	2720	2720	2720	2720	100
399	20250114	145000	67266110	2720	2720	2720	2720	0
400	20250114	144900	67266110	2720	2705	2720	2705	103
401	20250114	144800	66987460	2715	2715	2715	2715	0
402	20250114	144700	66987460	2715	2715	2715	2715	0
403	20250114	144600	66987460	2715	2715	2715	2715	0
404	20250114	144500	66987460	2715	2715	2715	2715	0
405	20250114	144400	66987460	2715	2710	2715	2710	4
406	20250114	144300	66976605	2720	2720	2720	2720	0
407	20250114	144200	66976605	2720	2720	2720	2720	0
408	20250114	144100	66976605	2720	2720	2720	2720	0
409	20250114	144000	66976605	2720	2720	2720	2720	0
410	20250114	143900	66976605	2720	2720	2720	2720	0
411	20250114	143800	66976605	2720	2720	2720	2720	10
412	20250114	143700	66949405	2720	2720	2720	2720	0
413	20250114	143600	66949405	2720	2720	2720	2720	0
414	20250114	143500	66949405	2720	2720	2720	2720	0
415	20250114	143400	66949405	2720	2720	2720	2720	10
416	20250114	143300	66922205	2720	2720	2720	2720	0
417	20250114	143200	66922205	2720	2720	2720	2720	500
418	20250114	143100	65562205	2720	2720	2720	2720	0
419	20250114	143000	65562205	2720	2720	2720	2720	0
420	20250114	142900	65562205	2720	2720	2720	2720	0
421	20250114	142800	65562205	2720	2720	2720	2720	1
422	20250114	142700	65559485	2700	2715	2715	2700	1000
423	20250114	142600	62856265	2720	2720	2720	2720	0
424	20250114	142500	62856265	2720	2720	2720	2720	0
425	20250114	142400	62856265	2720	2720	2720	2720	0
426	20250114	142300	62856265	2720	2720	2720	2720	0
427	20250114	142200	62856265	2720	2720	2720	2720	0
428	20250114	142100	62856265	2720	2720	2720	2720	0
429	20250114	142000	62856265	2720	2720	2720	2720	0
430	20250114	141900	62856265	2720	2720	2720	2720	268
431	20250114	141800	62127305	2720	2720	2720	2720	0
432	20250114	141700	62127305	2720	2720	2720	2720	84
433	20250114	141600	61898825	2720	2720	2720	2720	100
434	20250114	141500	61626825	2720	2720	2720	2720	525
435	20250114	141400	60198825	2720	2715	2720	2715	6
436	20250114	141300	60182530	2720	2720	2720	2720	0
437	20250114	141200	60182530	2720	2720	2720	2720	0
438	20250114	141100	60182530	2720	2705	2720	2705	127
439	20250114	141000	59837970	2715	2705	2715	2705	4
440	20250114	140900	59827120	2720	2720	2720	2720	1
441	20250114	140800	59824400	2705	2705	2705	2705	0
442	20250114	140700	59824400	2705	2705	2705	2705	50
443	20250114	140600	59689150	2720	2720	2720	2720	0
444	20250114	140500	59689150	2720	2720	2720	2720	0
445	20250114	140400	59689150	2720	2720	2720	2720	0
446	20250114	140300	59689150	2720	2720	2720	2720	0
447	20250114	140200	59689150	2720	2720	2720	2720	0
448	20250114	140100	59689150	2720	2705	2720	2700	205
449	20250114	140000	59135365	2720	2720	2720	2720	0
450	20250114	135900	59135365	2720	2720	2720	2720	0
451	20250114	135800	59135365	2720	2720	2720	2720	0
452	20250114	135700	59135365	2720	2720	2720	2720	0
453	20250114	135600	59135365	2720	2720	2720	2720	0
454	20250114	135500	59135365	2720	2720	2720	2720	0
455	20250114	135400	59135365	2720	2720	2720	2720	0
456	20250114	135300	59135365	2720	2720	2720	2720	0
457	20250114	135200	59135365	2720	2705	2720	2705	11
458	20250114	135100	59105590	2715	2715	2715	2715	0
459	20250114	135000	59105590	2715	2715	2715	2715	530
460	20250114	134900	57666640	2715	2715	2715	2715	0
461	20250114	134800	57666640	2715	2715	2715	2715	0
462	20250114	134700	57666640	2715	2710	2715	2710	23
463	20250114	134600	57604205	2710	2710	2710	2710	0
464	20250114	134500	57604205	2710	2710	2710	2710	0
465	20250114	134400	57604205	2710	2710	2710	2710	3
466	20250114	134300	57596075	2715	2715	2715	2715	0
467	20250114	134200	57596075	2715	2715	2715	2715	0
468	20250114	134100	57596075	2715	2715	2715	2715	0
469	20250114	134000	57596075	2715	2715	2715	2715	0
470	20250114	133900	57596075	2715	2715	2715	2715	0
471	20250114	133800	57596075	2715	2715	2715	2715	0
472	20250114	133700	57596075	2715	2715	2715	2715	0
473	20250114	133600	57596075	2715	2715	2715	2715	0
474	20250114	133500	57596075	2715	2715	2715	2715	0
475	20250114	133400	57596075	2715	2715	2715	2715	0
476	20250114	133300	57596075	2715	2715	2715	2715	0
477	20250114	133200	57596075	2715	2715	2715	2715	0
478	20250114	133100	57596075	2715	2715	2715	2715	0
479	20250114	133000	57596075	2715	2715	2715	2715	0
480	20250114	132900	57596075	2715	2715	2715	2715	0
481	20250114	132800	57596075	2715	2715	2715	2715	0
482	20250114	132700	57596075	2715	2715	2715	2715	0
483	20250114	132600	57596075	2715	2715	2715	2715	0
484	20250114	132500	57596075	2715	2715	2715	2715	0
485	20250114	132400	57596075	2715	2715	2715	2715	0
486	20250114	132300	57596075	2715	2715	2715	2715	0
487	20250114	132200	57596075	2715	2715	2715	2715	0
488	20250114	132100	57596075	2715	2715	2715	2715	0
489	20250114	132000	57596075	2715	2715	2715	2715	0
490	20250114	131900	57596075	2715	2715	2715	2715	0
491	20250114	131800	57596075	2715	2715	2715	2715	0
492	20250114	131700	57596075	2715	2715	2715	2715	6
493	20250114	131600	57579785	2715	2715	2720	2715	21
494	20250114	131500	57522765	2715	2715	2715	2715	14
495	20250114	131400	57484755	2715	2715	2715	2715	0
496	20250114	131300	57484755	2715	2715	2715	2715	0
497	20250114	131200	57484755	2715	2715	2715	2715	0
498	20250114	131100	57484755	2715	2715	2715	2715	10
499	20250114	131000	57457605	2720	2715	2720	2715	10
500	20250114	130900	57430450	2715	2715	2715	2715	140
501	20250114	130800	57050350	2715	2715	2715	2715	3
502	20250114	130700	57042205	2715	2715	2715	2715	0
503	20250114	130600	57042205	2715	2715	2715	2715	0
504	20250114	130500	57042205	2715	2710	2715	2710	100
505	20250114	130400	56771190	2710	2710	2710	2710	0
506	20250114	130300	56771190	2710	2695	2710	2695	20
507	20250114	130200	56717275	2715	2715	2715	2715	190
508	20250114	130100	56201425	2715	2715	2715	2715	0
509	20250114	130000	56201425	2715	2715	2715	2715	0
510	20250114	125900	56201425	2715	2715	2715	2715	0
511	20250114	125800	56201425	2715	2715	2715	2715	0
512	20250114	125700	56201425	2715	2715	2715	2715	1
513	20250114	125600	56198710	2715	2715	2715	2715	0
514	20250114	125500	56198710	2715	2715	2715	2715	0
515	20250114	125400	56198710	2715	2715	2715	2715	0
516	20250114	125300	56198710	2715	2715	2715	2715	0
517	20250114	125200	56198710	2715	2715	2715	2715	0
518	20250114	125100	56198710	2715	2715	2715	2715	0
519	20250114	125000	56198710	2715	2715	2715	2715	0
520	20250114	124900	56198710	2715	2695	2715	2695	3
521	20250114	124800	56190605	2720	2720	2720	2720	0
522	20250114	124700	56190605	2720	2720	2720	2720	0
523	20250114	124600	56190605	2720	2720	2720	2720	0
524	20250114	124500	56190605	2720	2715	2720	2715	3
525	20250114	124400	56182455	2715	2715	2715	2715	0
526	20250114	124300	56182455	2715	2715	2715	2715	0
527	20250114	124200	56182455	2715	2715	2715	2715	0
528	20250114	124100	56182455	2715	2715	2715	2715	0
529	20250114	124000	56182455	2715	2715	2715	2715	0
530	20250114	123900	56182455	2715	2710	2715	2710	20
531	20250114	123800	56128175	2715	2710	2715	2710	130
532	20250114	123700	55775330	2715	2715	2715	2715	0
533	20250114	123600	55775330	2715	2715	2715	2715	0
534	20250114	123500	55775330	2715	2715	2715	2715	0
535	20250114	123400	55775330	2715	2695	2715	2695	474
536	20250114	123300	54497880	2730	2730	2730	2730	0
537	20250114	123200	54497880	2730	2720	2730	2720	55
538	20250114	123100	54348005	2710	2710	2710	2710	55
539	20250114	123000	54198955	2735	2735	2735	2735	0
540	20250114	122900	54198955	2735	2725	2735	2725	30
541	20250114	122800	54117145	2700	2710	2710	2700	103
542	20250114	122700	53838065	2740	2720	2750	2720	4222
543	20250114	122600	42267810	2720	2720	2720	2720	14
544	20250114	122500	42229730	2735	2735	2735	2735	0
545	20250114	122400	42229730	2735	2735	2735	2735	0
546	20250114	122300	42229730	2735	2735	2735	2735	0
547	20250114	122200	42229730	2735	2705	2735	2705	3554
548	20250114	122100	32547765	2715	2715	2715	2715	0
549	20250114	122000	32547765	2715	2710	2715	2710	887
550	20250114	121900	30140820	2715	2715	2715	2715	1
551	20250114	121800	30138105	2705	2695	2705	2695	133
552	20250114	121700	29778485	2695	2695	2695	2695	2
553	20250114	121600	29773095	2695	2695	2695	2695	1
554	20250114	121500	29770400	2690	2690	2690	2690	658
555	20250114	121400	28000380	2690	2690	2690	2690	0
556	20250114	121300	28000380	2690	2690	2690	2690	0
557	20250114	121200	28000380	2690	2685	2690	2685	343
558	20250114	121100	27079420	2685	2670	2685	2665	186
559	20250114	121000	26582875	2690	2690	2690	2690	0
560	20250114	120900	26582875	2690	2690	2690	2690	0
561	20250114	120800	26582875	2690	2690	2690	2690	0
562	20250114	120700	26582875	2690	2690	2690	2690	0
563	20250114	120600	26582875	2690	2690	2690	2690	0
564	20250114	120500	26582875	2690	2690	2690	2690	0
565	20250114	120400	26582875	2690	2690	2690	2690	0
566	20250114	120300	26582875	2690	2690	2690	2690	0
567	20250114	120200	26582875	2690	2690	2690	2690	0
568	20250114	120100	26582875	2690	2690	2690	2690	0
569	20250114	120000	26582875	2690	2690	2690	2690	0
570	20250114	115900	26582875	2690	2690	2690	2690	0
571	20250114	115800	26582875	2690	2690	2690	2690	0
572	20250114	115700	26582875	2690	2690	2690	2690	0
573	20250114	115600	26582875	2690	2690	2690	2690	0
574	20250114	115500	26582875	2690	2690	2690	2690	0
575	20250114	115400	26582875	2690	2690	2690	2690	0
576	20250114	115300	26582875	2690	2690	2690	2690	1
577	20250114	115200	26580185	2690	2690	2690	2690	19
578	20250114	115100	26529075	2690	2690	2690	2690	0
579	20250114	115000	26529075	2690	2680	2690	2680	71
580	20250114	114900	26338785	2690	2690	2690	2690	0
581	20250114	114800	26338785	2690	2690	2690	2690	0
582	20250114	114700	26338785	2690	2690	2690	2690	0
583	20250114	114600	26338785	2690	2690	2690	2690	0
584	20250114	114500	26338785	2690	2690	2690	2690	0
585	20250114	114400	26338785	2690	2690	2690	2690	0
586	20250114	114300	26338785	2690	2690	2690	2690	0
587	20250114	114200	26338785	2690	2690	2690	2690	0
588	20250114	114100	26338785	2690	2690	2690	2690	50
589	20250114	114000	26204285	2690	2690	2690	2690	0
590	20250114	113900	26204285	2690	2690	2690	2690	0
591	20250114	113800	26204285	2690	2690	2690	2690	0
592	20250114	113700	26204285	2690	2680	2690	2680	250
593	20250114	113600	25534265	2680	2680	2680	2680	0
594	20250114	113500	25534265	2680	2680	2680	2680	0
595	20250114	113400	25534265	2680	2680	2680	2680	0
596	20250114	113300	25534265	2680	2680	2680	2680	0
597	20250114	113200	25534265	2680	2680	2680	2680	0
598	20250114	113100	25534265	2680	2680	2680	2680	0
599	20250114	113000	25534265	2680	2680	2680	2680	0
600	20250114	112900	25534265	2680	2680	2680	2680	0
601	20250114	112800	25534265	2680	2680	2680	2680	0
602	20250114	112700	25534265	2680	2665	2680	2665	550
603	20250114	112600	24067770	2680	2680	2680	2680	0
604	20250114	112500	24067770	2680	2680	2680	2680	0
605	20250114	112400	24067770	2680	2680	2680	2680	100
606	20250114	112300	23799770	2665	2670	2670	2665	2000
607	20250114	112200	18466525	2680	2680	2680	2680	0
608	20250114	112100	18466525	2680	2680	2680	2680	0
609	20250114	112000	18466525	2680	2680	2680	2680	0
610	20250114	111900	18466525	2680	2680	2680	2680	0
611	20250114	111800	18466525	2680	2680	2680	2680	0
612	20250114	111700	18466525	2680	2680	2680	2680	0
613	20250114	111600	18466525	2680	2680	2680	2680	0
614	20250114	111500	18466525	2680	2680	2680	2680	0
615	20250114	111400	18466525	2680	2680	2680	2680	0
616	20250114	111300	18466525	2680	2680	2680	2680	3
617	20250114	111200	18458485	2690	2690	2690	2690	0
618	20250114	111100	18458485	2690	2690	2690	2690	0
619	20250114	111000	18458485	2690	2690	2690	2690	0
620	20250114	110900	18458485	2690	2690	2690	2690	0
621	20250114	110800	18458485	2690	2690	2690	2690	0
622	20250114	110700	18458485	2690	2690	2690	2690	0
623	20250114	110600	18458485	2690	2690	2690	2690	0
624	20250114	110500	18458485	2690	2690	2690	2690	0
625	20250114	110400	18458485	2690	2690	2690	2690	0
626	20250114	110300	18458485	2690	2690	2690	2690	0
627	20250114	110200	18458485	2690	2690	2690	2690	0
628	20250114	110100	18458485	2690	2690	2690	2690	0
629	20250114	110000	18458485	2690	2690	2690	2690	0
630	20250114	105900	18458485	2690	2690	2690	2690	0
631	20250114	105800	18458485	2690	2680	2690	2680	5
632	20250114	105700	18445065	2670	2670	2670	2670	0
633	20250114	105600	18445065	2670	2670	2670	2670	0
634	20250114	105500	18445065	2670	2675	2675	2670	54
635	20250114	105400	18300710	2690	2690	2690	2690	0
636	20250114	105300	18300710	2690	2690	2690	2690	0
637	20250114	105200	18300710	2690	2690	2690	2690	0
638	20250114	105100	18300710	2690	2690	2690	2690	1
639	20250114	105000	18298020	2685	2680	2685	2680	8
640	20250114	104900	18276550	2690	2690	2690	2690	0
641	20250114	104800	18276550	2690	2690	2690	2690	0
642	20250114	104700	18276550	2690	2690	2690	2690	0
643	20250114	104600	18276550	2690	2690	2690	2690	0
644	20250114	104500	18276550	2690	2690	2690	2690	0
645	20250114	104400	18276550	2690	2690	2690	2690	0
646	20250114	104300	18276550	2690	2690	2690	2690	480
647	20250114	104200	16985350	2690	2690	2690	2690	0
648	20250114	104100	16985350	2690	2690	2690	2690	0
649	20250114	104000	16985350	2690	2690	2690	2690	0
650	20250114	103900	16985350	2690	2690	2690	2690	0
651	20250114	103800	16985350	2690	2690	2690	2690	0
652	20250114	103700	16985350	2690	2690	2690	2690	0
653	20250114	103600	16985350	2690	2690	2690	2690	0
654	20250114	103500	16985350	2690	2690	2690	2690	0
655	20250114	103400	16985350	2690	2690	2690	2690	0
656	20250114	103300	16985350	2690	2690	2690	2690	0
657	20250114	103200	16985350	2690	2690	2690	2690	0
658	20250114	103100	16985350	2690	2690	2690	2690	0
659	20250114	103000	16985350	2690	2690	2690	2690	0
660	20250114	102900	16985350	2690	2690	2690	2690	0
661	20250114	102800	16985350	2690	2680	2690	2680	90
662	20250114	102700	16743275	2670	2670	2670	2670	37
663	20250114	102600	16644485	2670	2670	2670	2670	0
664	20250114	102500	16644485	2670	2670	2670	2670	110
665	20250114	102400	16350785	2685	2685	2685	2685	1
666	20250114	102300	16348100	2690	2690	2690	2690	0
667	20250114	102200	16348100	2690	2690	2690	2690	0
668	20250114	102100	16348100	2690	2690	2690	2690	0
669	20250114	102000	16348100	2690	2690	2690	2690	0
670	20250114	101900	16348100	2690	2690	2690	2690	0
671	20250114	101800	16348100	2690	2680	2690	2680	4
672	20250114	101700	16337365	2670	2670	2670	2670	1
673	20250114	101600	16334695	2690	2690	2690	2690	0
674	20250114	101500	16334695	2690	2675	2690	2675	150
675	20250114	101400	15932180	2680	2680	2680	2680	0
676	20250114	101300	15932180	2680	2680	2680	2680	2
677	20250114	101200	15926820	2665	2665	2665	2665	0
678	20250114	101100	15926820	2665	2675	2675	2665	700
679	20250114	101000	14059660	2690	2690	2690	2690	0
680	20250114	100900	14059660	2690	2690	2690	2690	0
681	20250114	100800	14059660	2690	2690	2690	2690	0
682	20250114	100700	14059660	2690	2690	2690	2690	0
683	20250114	100600	14059660	2690	2680	2690	2680	400
684	20250114	100500	12985345	2670	2670	2670	2670	0
685	20250114	100400	12985345	2670	2675	2675	2670	1601
686	20250114	100300	8706960	2685	2685	2685	2685	24
687	20250114	100200	8642520	2690	2690	2690	2690	0
688	20250114	100100	8642520	2690	2690	2690	2690	0
689	20250114	100000	8642520	2690	2690	2690	2690	0
690	20250114	095900	8642520	2690	2690	2690	2690	0
691	20250114	095800	8642520	2690	2680	2690	2680	11
692	20250114	095700	8613000	2675	2675	2675	2675	0
693	20250114	095600	8613000	2675	2675	2675	2675	275
694	20250114	095500	7877375	2680	2680	2680	2680	10
695	20250114	095400	7850575	2680	2680	2680	2680	118
696	20250114	095300	7534335	2680	2680	2680	2680	111
697	20250114	095200	7236855	2685	2685	2685	2685	0
698	20250114	095100	7236855	2685	2685	2685	2685	0
699	20250114	095000	7236855	2685	2685	2685	2685	0
700	20250114	094900	7236855	2685	2685	2685	2685	0
701	20250114	094800	7236855	2685	2685	2685	2685	1
702	20250114	094700	7234170	2690	2690	2690	2690	0
703	20250114	094600	7234170	2690	2690	2690	2690	0
704	20250114	094500	7234170	2690	2690	2690	2690	0
705	20250114	094400	7234170	2690	2690	2690	2690	6
706	20250114	094300	7218030	2690	2685	2690	2680	156
707	20250114	094200	6799230	2685	2685	2685	2685	2
708	20250114	094100	6793860	2685	2685	2685	2685	0
709	20250114	094000	6793860	2685	2685	2685	2685	1
710	20250114	093900	6791175	2690	2690	2690	2690	0
711	20250114	093800	6791175	2690	2690	2690	2690	0
712	20250114	093700	6791175	2690	2690	2690	2690	0
713	20250114	093600	6791175	2690	2690	2690	2690	0
714	20250114	093500	6791175	2690	2690	2690	2690	0
715	20250114	093400	6791175	2690	2690	2690	2690	0
716	20250114	093300	6791175	2690	2690	2690	2690	0
717	20250114	093200	6791175	2690	2690	2690	2690	0
718	20250114	093100	6791175	2690	2690	2690	2690	3
719	20250114	093000	6783105	2690	2690	2690	2690	1
720	20250114	092900	6780415	2675	2675	2675	2675	1
721	20250114	092800	6777740	2690	2675	2690	2675	2
722	20250114	092700	6772375	2690	2690	2690	2690	500
723	20250114	092600	5427375	2690	2690	2690	2690	0
724	20250114	092500	5427375	2690	2690	2690	2690	23
725	20250114	092400	5365505	2690	2690	2690	2690	100
726	20250114	092300	5096505	2690	2690	2690	2690	100
727	20250114	092200	4827505	2690	2690	2690	2690	0
728	20250114	092100	4827505	2690	2690	2690	2690	0
729	20250114	092000	4827505	2690	2690	2690	2690	0
730	20250114	091900	4827505	2690	2690	2690	2690	0
731	20250114	091800	4827505	2690	2690	2690	2690	0
732	20250114	091700	4827505	2690	2690	2690	2690	0
733	20250114	091600	4827505	2690	2690	2690	2690	0
734	20250114	091500	4827505	2690	2690	2690	2690	0
735	20250114	091400	4827505	2690	2690	2690	2690	0
736	20250114	091300	4827505	2690	2675	2690	2670	609
737	20250114	091200	3198820	2680	2680	2680	2680	497
738	20250114	091100	1866860	2690	2690	2690	2690	0
739	20250114	091000	1866860	2690	2690	2690	2690	0
740	20250114	090900	1866860	2690	2680	2690	2680	42
741	20250114	090800	1754290	2685	2685	2685	2685	1
742	20250114	090700	1751605	2690	2690	2690	2690	10
743	20250114	090600	1724705	2690	2690	2690	2690	0
744	20250114	090500	1724705	2690	2685	2690	2685	310
745	20250114	090400	892295	2685	2685	2685	2685	149
746	20250114	090300	492230	2690	2690	2690	2690	1
747	20250114	090200	489540	2690	2690	2690	2690	1
748	20250114	090100	486850	2675	2675	2675	2675	0
749	20250114	090000	486850	2675	2675	2675	2675	182