KissMeData/396690/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	213000	171796810	2705	2705	2705	2705	567
3	20250113	212900	171796810	2705	2705	2705	2705	0
4	20250113	212800	171796810	2705	2705	2705	2705	0
5	20250113	212700	171796810	2705	2705	2705	2705	0
6	20250113	212600	171796810	2705	2705	2705	2705	0
7	20250113	212500	171796810	2705	2705	2705	2705	0
8	20250113	212400	171796810	2705	2705	2705	2705	0
9	20250113	212300	171796810	2705	2705	2705	2705	0
10	20250113	212200	171796810	2705	2705	2705	2705	0
11	20250113	212100	171796810	2705	2705	2705	2705	0
12	20250113	212000	171796810	2705	2705	2705	2705	0
13	20250113	211900	171796810	2705	2705	2705	2705	0
14	20250113	211800	171796810	2705	2705	2705	2705	0
15	20250113	211700	171796810	2705	2705	2705	2705	0
16	20250113	211600	171796810	2705	2705	2705	2705	0
17	20250113	211500	171796810	2705	2705	2705	2705	0
18	20250113	211400	171796810	2705	2705	2705	2705	0
19	20250113	211300	171796810	2705	2705	2705	2705	0
20	20250113	211200	171796810	2705	2705	2705	2705	0
21	20250113	211100	171796810	2705	2705	2705	2705	0
22	20250113	211000	171796810	2705	2705	2705	2705	0
23	20250113	210900	171796810	2705	2705	2705	2705	0
24	20250113	210800	171796810	2705	2705	2705	2705	0
25	20250113	210700	171796810	2705	2705	2705	2705	0
26	20250113	210600	171796810	2705	2705	2705	2705	0
27	20250113	210500	171796810	2705	2705	2705	2705	0
28	20250113	210400	171796810	2705	2705	2705	2705	0
29	20250113	210300	171796810	2705	2705	2705	2705	0
30	20250113	210200	171796810	2705	2705	2705	2705	0
31	20250113	210100	171796810	2705	2705	2705	2705	0
32	20250113	210000	171796810	2705	2705	2705	2705	567
33	20250113	205900	171796810	2705	2705	2705	2705	0
34	20250113	205800	171796810	2705	2705	2705	2705	0
35	20250113	205700	171796810	2705	2705	2705	2705	0
36	20250113	205600	171796810	2705	2705	2705	2705	0
37	20250113	205500	171796810	2705	2705	2705	2705	0
38	20250113	205400	171796810	2705	2705	2705	2705	0
39	20250113	205300	171796810	2705	2705	2705	2705	0
40	20250113	205200	171796810	2705	2705	2705	2705	0
41	20250113	205100	171796810	2705	2705	2705	2705	0
42	20250113	205000	171796810	2705	2705	2705	2705	0
43	20250113	204900	171796810	2705	2705	2705	2705	0
44	20250113	204800	171796810	2705	2705	2705	2705	0
45	20250113	204700	171796810	2705	2705	2705	2705	0
46	20250113	204600	171796810	2705	2705	2705	2705	0
47	20250113	204500	171796810	2705	2705	2705	2705	0
48	20250113	204400	171796810	2705	2705	2705	2705	0
49	20250113	204300	171796810	2705	2705	2705	2705	0
50	20250113	204200	171796810	2705	2705	2705	2705	0
51	20250113	204100	171796810	2705	2705	2705	2705	0
52	20250113	204000	171796810	2705	2705	2705	2705	0
53	20250113	203900	171796810	2705	2705	2705	2705	0
54	20250113	203800	171796810	2705	2705	2705	2705	0
55	20250113	203700	171796810	2705	2705	2705	2705	0
56	20250113	203600	171796810	2705	2705	2705	2705	0
57	20250113	203500	171796810	2705	2705	2705	2705	0
58	20250113	203400	171796810	2705	2705	2705	2705	0
59	20250113	203300	171796810	2705	2705	2705	2705	0
60	20250113	203200	171796810	2705	2705	2705	2705	0
61	20250113	203100	171796810	2705	2705	2705	2705	0
62	20250113	203000	171796810	2705	2705	2705	2705	567
63	20250113	202900	171796810	2705	2705	2705	2705	0
64	20250113	202800	171796810	2705	2705	2705	2705	0
65	20250113	202700	171796810	2705	2705	2705	2705	0
66	20250113	202600	171796810	2705	2705	2705	2705	0
67	20250113	202500	171796810	2705	2705	2705	2705	0
68	20250113	202400	171796810	2705	2705	2705	2705	0
69	20250113	202300	171796810	2705	2705	2705	2705	0
70	20250113	202200	171796810	2705	2705	2705	2705	0
71	20250113	202100	171796810	2705	2705	2705	2705	0
72	20250113	202000	171796810	2705	2705	2705	2705	0
73	20250113	201900	171796810	2705	2705	2705	2705	0
74	20250113	201800	171796810	2705	2705	2705	2705	0
75	20250113	201700	171796810	2705	2705	2705	2705	0
76	20250113	201600	171796810	2705	2705	2705	2705	0
77	20250113	201500	171796810	2705	2705	2705	2705	0
78	20250113	201400	171796810	2705	2705	2705	2705	0
79	20250113	201300	171796810	2705	2705	2705	2705	0
80	20250113	201200	171796810	2705	2705	2705	2705	0
81	20250113	201100	171796810	2705	2705	2705	2705	0
82	20250113	201000	171796810	2705	2705	2705	2705	0
83	20250113	200900	171796810	2705	2705	2705	2705	0
84	20250113	200800	171796810	2705	2705	2705	2705	0
85	20250113	200700	171796810	2705	2705	2705	2705	0
86	20250113	200600	171796810	2705	2705	2705	2705	0
87	20250113	200500	171796810	2705	2705	2705	2705	0
88	20250113	200400	171796810	2705	2705	2705	2705	0
89	20250113	200300	171796810	2705	2705	2705	2705	0
90	20250113	200200	171796810	2705	2705	2705	2705	0
91	20250113	200100	171796810	2705	2705	2705	2705	0
92	20250113	200000	171796810	2705	2705	2705	2705	567
93	20250113	195900	171796810	2705	2705	2705	2705	0
94	20250113	195800	171796810	2705	2705	2705	2705	0
95	20250113	195700	171796810	2705	2705	2705	2705	0
96	20250113	195600	171796810	2705	2705	2705	2705	0
97	20250113	195500	171796810	2705	2705	2705	2705	0
98	20250113	195400	171796810	2705	2705	2705	2705	0
99	20250113	195300	171796810	2705	2705	2705	2705	0
100	20250113	195200	171796810	2705	2705	2705	2705	0
101	20250113	195100	171796810	2705	2705	2705	2705	0
102	20250113	195000	171796810	2705	2705	2705	2705	0
103	20250113	194900	171796810	2705	2705	2705	2705	0
104	20250113	194800	171796810	2705	2705	2705	2705	0
105	20250113	194700	171796810	2705	2705	2705	2705	0
106	20250113	194600	171796810	2705	2705	2705	2705	0
107	20250113	194500	171796810	2705	2705	2705	2705	0
108	20250113	194400	171796810	2705	2705	2705	2705	0
109	20250113	194300	171796810	2705	2705	2705	2705	0
110	20250113	194200	171796810	2705	2705	2705	2705	0
111	20250113	194100	171796810	2705	2705	2705	2705	0
112	20250113	194000	171796810	2705	2705	2705	2705	0
113	20250113	193900	171796810	2705	2705	2705	2705	0
114	20250113	193800	171796810	2705	2705	2705	2705	0
115	20250113	193700	171796810	2705	2705	2705	2705	0
116	20250113	193600	171796810	2705	2705	2705	2705	0
117	20250113	193500	171796810	2705	2705	2705	2705	0
118	20250113	193400	171796810	2705	2705	2705	2705	0
119	20250113	193300	171796810	2705	2705	2705	2705	0
120	20250113	193200	171796810	2705	2705	2705	2705	0
121	20250113	193100	171796810	2705	2705	2705	2705	0
122	20250113	193000	171796810	2705	2705	2705	2705	567
123	20250113	192900	171796810	2705	2705	2705	2705	0
124	20250113	192800	171796810	2705	2705	2705	2705	0
125	20250113	192700	171796810	2705	2705	2705	2705	0
126	20250113	192600	171796810	2705	2705	2705	2705	0
127	20250113	192500	171796810	2705	2705	2705	2705	0
128	20250113	192400	171796810	2705	2705	2705	2705	0
129	20250113	192300	171796810	2705	2705	2705	2705	0
130	20250113	192200	171796810	2705	2705	2705	2705	0
131	20250113	192100	171796810	2705	2705	2705	2705	0
132	20250113	192000	171796810	2705	2705	2705	2705	0
133	20250113	191900	171796810	2705	2705	2705	2705	0
134	20250113	191800	171796810	2705	2705	2705	2705	0
135	20250113	191700	171796810	2705	2705	2705	2705	0
136	20250113	191600	171796810	2705	2705	2705	2705	0
137	20250113	191500	171796810	2705	2705	2705	2705	0
138	20250113	191400	171796810	2705	2705	2705	2705	0
139	20250113	191300	171796810	2705	2705	2705	2705	0
140	20250113	191200	171796810	2705	2705	2705	2705	0
141	20250113	191100	171796810	2705	2705	2705	2705	0
142	20250113	191000	171796810	2705	2705	2705	2705	0
143	20250113	190900	171796810	2705	2705	2705	2705	0
144	20250113	190800	171796810	2705	2705	2705	2705	0
145	20250113	190700	171796810	2705	2705	2705	2705	0
146	20250113	190600	171796810	2705	2705	2705	2705	0
147	20250113	190500	171796810	2705	2705	2705	2705	0
148	20250113	190400	171796810	2705	2705	2705	2705	0
149	20250113	190300	171796810	2705	2705	2705	2705	0
150	20250113	190200	171796810	2705	2705	2705	2705	0
151	20250113	190100	171796810	2705	2705	2705	2705	0
152	20250113	190000	171796810	2705	2705	2705	2705	567
153	20250113	185900	171796810	2705	2705	2705	2705	0
154	20250113	185800	171796810	2705	2705	2705	2705	0
155	20250113	185700	171796810	2705	2705	2705	2705	0
156	20250113	185600	171796810	2705	2705	2705	2705	0
157	20250113	185500	171796810	2705	2705	2705	2705	0
158	20250113	185400	171796810	2705	2705	2705	2705	0
159	20250113	185300	171796810	2705	2705	2705	2705	0
160	20250113	185200	171796810	2705	2705	2705	2705	0
161	20250113	185100	171796810	2705	2705	2705	2705	0
162	20250113	185000	171796810	2705	2705	2705	2705	0
163	20250113	184900	171796810	2705	2705	2705	2705	0
164	20250113	184800	171796810	2705	2705	2705	2705	0
165	20250113	184700	171796810	2705	2705	2705	2705	0
166	20250113	184600	171796810	2705	2705	2705	2705	0
167	20250113	184500	171796810	2705	2705	2705	2705	0
168	20250113	184400	171796810	2705	2705	2705	2705	0
169	20250113	184300	171796810	2705	2705	2705	2705	0
170	20250113	184200	171796810	2705	2705	2705	2705	0
171	20250113	184100	171796810	2705	2705	2705	2705	0
172	20250113	184000	171796810	2705	2705	2705	2705	0
173	20250113	183900	171796810	2705	2705	2705	2705	0
174	20250113	183800	171796810	2705	2705	2705	2705	0
175	20250113	183700	171796810	2705	2705	2705	2705	0
176	20250113	183600	171796810	2705	2705	2705	2705	0
177	20250113	183500	171796810	2705	2705	2705	2705	0
178	20250113	183400	171796810	2705	2705	2705	2705	0
179	20250113	183300	171796810	2705	2705	2705	2705	0
180	20250113	183200	171796810	2705	2705	2705	2705	0
181	20250113	183100	171796810	2705	2705	2705	2705	0
182	20250113	183000	171796810	2705	2705	2705	2705	567
183	20250113	182900	171796810	2705	2705	2705	2705	0
184	20250113	182800	171796810	2705	2705	2705	2705	0
185	20250113	182700	171796810	2705	2705	2705	2705	0
186	20250113	182600	171796810	2705	2705	2705	2705	0
187	20250113	182500	171796810	2705	2705	2705	2705	0
188	20250113	182400	171796810	2705	2705	2705	2705	0
189	20250113	182300	171796810	2705	2705	2705	2705	0
190	20250113	182200	171796810	2705	2705	2705	2705	0
191	20250113	182100	171796810	2705	2705	2705	2705	0
192	20250113	182000	171796810	2705	2705	2705	2705	0
193	20250113	181900	171796810	2705	2705	2705	2705	0
194	20250113	181800	171796810	2705	2705	2705	2705	0
195	20250113	181700	171796810	2705	2705	2705	2705	0
196	20250113	181600	171796810	2705	2705	2705	2705	0
197	20250113	181500	171796810	2705	2705	2705	2705	0
198	20250113	181400	171796810	2705	2705	2705	2705	0
199	20250113	181300	171796810	2705	2705	2705	2705	0
200	20250113	181200	171796810	2705	2705	2705	2705	0
201	20250113	181100	171796810	2705	2705	2705	2705	0
202	20250113	181000	171796810	2705	2705	2705	2705	0
203	20250113	180900	171796810	2705	2705	2705	2705	0
204	20250113	180800	171796810	2705	2705	2705	2705	0
205	20250113	180700	171796810	2705	2705	2705	2705	0
206	20250113	180600	171796810	2705	2705	2705	2705	0
207	20250113	180500	171796810	2705	2705	2705	2705	0
208	20250113	180400	171796810	2705	2705	2705	2705	0
209	20250113	180300	171796810	2705	2705	2705	2705	0
210	20250113	180200	171796810	2705	2705	2705	2705	0
211	20250113	180100	171796810	2705	2705	2705	2705	0
212	20250113	180000	171796810	2705	2705	2705	2705	567
213	20250113	175900	171796810	2705	2705	2705	2705	0
214	20250113	175800	171796810	2705	2705	2705	2705	0
215	20250113	175700	171796810	2705	2705	2705	2705	0
216	20250113	175600	171796810	2705	2705	2705	2705	0
217	20250113	175500	171796810	2705	2705	2705	2705	0
218	20250113	175400	171796810	2705	2705	2705	2705	0
219	20250113	175300	171796810	2705	2705	2705	2705	0
220	20250113	175200	171796810	2705	2705	2705	2705	0
221	20250113	175100	171796810	2705	2705	2705	2705	0
222	20250113	175000	171796810	2705	2705	2705	2705	0
223	20250113	174900	171796810	2705	2705	2705	2705	0
224	20250113	174800	171796810	2705	2705	2705	2705	0
225	20250113	174700	171796810	2705	2705	2705	2705	0
226	20250113	174600	171796810	2705	2705	2705	2705	0
227	20250113	174500	171796810	2705	2705	2705	2705	0
228	20250113	174400	171796810	2705	2705	2705	2705	0
229	20250113	174300	171796810	2705	2705	2705	2705	0
230	20250113	174200	171796810	2705	2705	2705	2705	0
231	20250113	174100	171796810	2705	2705	2705	2705	0
232	20250113	174000	171796810	2705	2705	2705	2705	0
233	20250113	173900	171796810	2705	2705	2705	2705	0
234	20250113	173800	171796810	2705	2705	2705	2705	0
235	20250113	173700	171796810	2705	2705	2705	2705	0
236	20250113	173600	171796810	2705	2705	2705	2705	0
237	20250113	173500	171796810	2705	2705	2705	2705	0
238	20250113	173400	171796810	2705	2705	2705	2705	0
239	20250113	173300	171796810	2705	2705	2705	2705	0
240	20250113	173200	171796810	2705	2705	2705	2705	0
241	20250113	173100	171796810	2705	2705	2705	2705	0
242	20250113	173000	171796810	2705	2705	2705	2705	567
243	20250113	172900	171796810	2705	2705	2705	2705	0
244	20250113	172800	171796810	2705	2705	2705	2705	0
245	20250113	172700	171796810	2705	2705	2705	2705	0
246	20250113	172600	171796810	2705	2705	2705	2705	0
247	20250113	172500	171796810	2705	2705	2705	2705	0
248	20250113	172400	171796810	2705	2705	2705	2705	0
249	20250113	172300	171796810	2705	2705	2705	2705	0
250	20250113	172200	171796810	2705	2705	2705	2705	0
251	20250113	172100	171796810	2705	2705	2705	2705	0
252	20250113	172000	171796810	2705	2705	2705	2705	0
253	20250113	171900	171796810	2705	2705	2705	2705	0
254	20250113	171800	171796810	2705	2705	2705	2705	0
255	20250113	171700	171796810	2705	2705	2705	2705	0
256	20250113	171600	171796810	2705	2705	2705	2705	0
257	20250113	171500	171796810	2705	2705	2705	2705	0
258	20250113	171400	171796810	2705	2705	2705	2705	0
259	20250113	171300	171796810	2705	2705	2705	2705	0
260	20250113	171200	171796810	2705	2705	2705	2705	0
261	20250113	171100	171796810	2705	2705	2705	2705	0
262	20250113	171000	171796810	2705	2705	2705	2705	0
263	20250113	170900	171796810	2705	2705	2705	2705	0
264	20250113	170800	171796810	2705	2705	2705	2705	0
265	20250113	170700	171796810	2705	2705	2705	2705	0
266	20250113	170600	171796810	2705	2705	2705	2705	0
267	20250113	170500	171796810	2705	2705	2705	2705	0
268	20250113	170400	171796810	2705	2705	2705	2705	0
269	20250113	170300	171796810	2705	2705	2705	2705	0
270	20250113	170200	171796810	2705	2705	2705	2705	0
271	20250113	170100	171796810	2705	2705	2705	2705	0
272	20250113	170000	171796810	2705	2705	2705	2705	567
273	20250113	165900	171796810	2705	2705	2705	2705	0
274	20250113	165800	171796810	2705	2705	2705	2705	0
275	20250113	165700	171796810	2705	2705	2705	2705	0
276	20250113	165600	171796810	2705	2705	2705	2705	0
277	20250113	165500	171796810	2705	2705	2705	2705	0
278	20250113	165400	171796810	2705	2705	2705	2705	0
279	20250113	165300	171796810	2705	2705	2705	2705	0
280	20250113	165200	171796810	2705	2705	2705	2705	0
281	20250113	165100	171796810	2705	2705	2705	2705	0
282	20250113	165000	171796810	2705	2705	2705	2705	0
283	20250113	164900	171796810	2705	2705	2705	2705	0
284	20250113	164800	171796810	2705	2705	2705	2705	0
285	20250113	164700	171796810	2705	2705	2705	2705	0
286	20250113	164600	171796810	2705	2705	2705	2705	0
287	20250113	164500	171796810	2705	2705	2705	2705	0
288	20250113	164400	171796810	2705	2705	2705	2705	0
289	20250113	164300	171796810	2705	2705	2705	2705	0
290	20250113	164200	171796810	2705	2705	2705	2705	0
291	20250113	164100	171796810	2705	2705	2705	2705	0
292	20250113	164000	171796810	2705	2705	2705	2705	0
293	20250113	163900	171796810	2705	2705	2705	2705	0
294	20250113	163800	171796810	2705	2705	2705	2705	0
295	20250113	163700	171796810	2705	2705	2705	2705	0
296	20250113	163600	171796810	2705	2705	2705	2705	0
297	20250113	163500	171796810	2705	2705	2705	2705	0
298	20250113	163400	171796810	2705	2705	2705	2705	0
299	20250113	163300	171796810	2705	2705	2705	2705	0
300	20250113	163200	171796810	2705	2705	2705	2705	0
301	20250113	163100	171796810	2705	2705	2705	2705	0
302	20250113	163000	171796810	2705	2705	2705	2705	567
303	20250113	162900	171796810	2705	2705	2705	2705	0
304	20250113	162800	171796810	2705	2705	2705	2705	0
305	20250113	162700	171796810	2705	2705	2705	2705	0
306	20250113	162600	171796810	2705	2705	2705	2705	0
307	20250113	162500	171796810	2705	2705	2705	2705	0
308	20250113	162400	171796810	2705	2705	2705	2705	0
309	20250113	162300	171796810	2705	2705	2705	2705	0
310	20250113	162200	171796810	2705	2705	2705	2705	0
311	20250113	162100	171796810	2705	2705	2705	2705	0
312	20250113	162000	171796810	2705	2705	2705	2705	0
313	20250113	161900	171796810	2705	2705	2705	2705	0
314	20250113	161800	171796810	2705	2705	2705	2705	0
315	20250113	161700	171796810	2705	2705	2705	2705	0
316	20250113	161600	171796810	2705	2705	2705	2705	0
317	20250113	161500	171796810	2705	2705	2705	2705	0
318	20250113	161400	171796810	2705	2705	2705	2705	0
319	20250113	161300	171796810	2705	2705	2705	2705	0
320	20250113	161200	171796810	2705	2705	2705	2705	0
321	20250113	161100	171796810	2705	2705	2705	2705	0
322	20250113	161000	171796810	2705	2705	2705	2705	0
323	20250113	160900	171796810	2705	2705	2705	2705	0
324	20250113	160800	171796810	2705	2705	2705	2705	0
325	20250113	160700	171796810	2705	2705	2705	2705	0
326	20250113	160600	171796810	2705	2705	2705	2705	0
327	20250113	160500	171796810	2705	2705	2705	2705	0
328	20250113	160400	171796810	2705	2705	2705	2705	0
329	20250113	160300	171796810	2705	2705	2705	2705	0
330	20250113	160200	171796810	2705	2705	2705	2705	0
331	20250113	160100	171796810	2705	2705	2705	2705	0
332	20250113	160000	171796810	2705	2705	2705	2705	567
333	20250113	155900	171796810	2705	2705	2705	2705	0
334	20250113	155800	171796810	2705	2705	2705	2705	0
335	20250113	155700	171796810	2705	2705	2705	2705	0
336	20250113	155600	171796810	2705	2705	2705	2705	0
337	20250113	155500	171796810	2705	2705	2705	2705	0
338	20250113	155400	171796810	2705	2705	2705	2705	0
339	20250113	155300	171796810	2705	2705	2705	2705	0
340	20250113	155200	171796810	2705	2705	2705	2705	0
341	20250113	155100	171796810	2705	2705	2705	2705	0
342	20250113	155000	171796810	2705	2705	2705	2705	0
343	20250113	154900	171796810	2705	2705	2705	2705	0
344	20250113	154800	171796810	2705	2705	2705	2705	0
345	20250113	154700	171796810	2705	2705	2705	2705	0
346	20250113	154600	171796810	2705	2705	2705	2705	0
347	20250113	154500	171796810	2705	2705	2705	2705	0
348	20250113	154400	171796810	2705	2705	2705	2705	0
349	20250113	154300	171796810	2705	2705	2705	2705	0
350	20250113	154200	171796810	2705	2705	2705	2705	0
351	20250113	154100	171796810	2705	2705	2705	2705	0
352	20250113	154000	171796810	2705	2705	2705	2705	0
353	20250113	153900	171796810	2705	2705	2705	2705	0
354	20250113	153800	171796810	2705	2705	2705	2705	0
355	20250113	153700	171796810	2705	2705	2705	2705	0
356	20250113	153600	171796810	2705	2705	2705	2705	0
357	20250113	153500	171796810	2705	2705	2705	2705	0
358	20250113	153400	171796810	2705	2705	2705	2705	0
359	20250113	153300	171796810	2705	2705	2705	2705	0
360	20250113	153200	171796810	2705	2705	2705	2705	0
361	20250113	153100	171796810	2705	2705	2705	2705	0
362	20250113	153000	171796810	2705	2705	2705	2705	1134
363	20250113	152900	170263075	2700	2700	2700	2700	0
364	20250113	152800	170263075	2700	2700	2700	2700	0
365	20250113	152700	170263075	2700	2700	2700	2700	0
366	20250113	152600	170263075	2700	2700	2700	2700	0
367	20250113	152500	170263075	2700	2700	2700	2700	0
368	20250113	152400	170263075	2700	2700	2700	2700	0
369	20250113	152300	170263075	2700	2700	2700	2700	0
370	20250113	152200	170263075	2700	2700	2700	2700	0
371	20250113	152100	170263075	2700	2700	2700	2700	0
372	20250113	152000	170263075	2700	2700	2700	2700	0
373	20250113	151900	170263075	2700	2695	2700	2695	965
374	20250113	151800	167662395	2695	2695	2695	2695	0
375	20250113	151700	167662395	2695	2695	2695	2695	0
376	20250113	151600	167662395	2695	2695	2695	2695	1
377	20250113	151500	167659700	2695	2695	2695	2695	0
378	20250113	151400	167659700	2695	2690	2695	2690	18
379	20250113	151300	167611275	2695	2695	2695	2695	0
380	20250113	151200	167611275	2695	2695	2695	2695	0
381	20250113	151100	167611275	2695	2695	2695	2695	0
382	20250113	151000	167611275	2695	2695	2695	2695	0
383	20250113	150900	167611275	2695	2695	2695	2695	0
384	20250113	150800	167611275	2695	2695	2695	2695	0
385	20250113	150700	167611275	2695	2695	2695	2695	0
386	20250113	150600	167611275	2695	2695	2695	2695	2
387	20250113	150500	167605885	2690	2690	2690	2690	0
388	20250113	150400	167605885	2690	2690	2690	2690	22
389	20250113	150300	167546705	2690	2690	2690	2690	98
390	20250113	150200	167283085	2690	2690	2690	2690	3
391	20250113	150100	167275015	2690	2690	2690	2690	1
392	20250113	150000	167272325	2690	2695	2695	2690	21
393	20250113	145900	167215820	2690	2675	2690	2675	204
394	20250113	145800	166670030	2675	2675	2675	2675	0
395	20250113	145700	166670030	2675	2675	2675	2675	0
396	20250113	145600	166670030	2675	2675	2675	2675	300
397	20250113	145500	165867530	2685	2685	2685	2675	620
398	20250113	145400	164208545	2685	2685	2685	2685	0
399	20250113	145300	164208545	2685	2685	2685	2685	200
400	20250113	145200	163671545	2695	2695	2695	2695	0
401	20250113	145100	163671545	2695	2695	2695	2695	2
402	20250113	145000	163666155	2685	2685	2685	2685	0
403	20250113	144900	163666155	2685	2685	2685	2685	0
404	20250113	144800	163666155	2685	2685	2685	2685	0
405	20250113	144700	163666155	2685	2685	2685	2685	0
406	20250113	144600	163666155	2685	2685	2685	2685	500
407	20250113	144500	162323655	2690	2690	2690	2690	0
408	20250113	144400	162323655	2690	2690	2690	2690	49
409	20250113	144300	162191845	2690	2690	2690	2690	1
410	20250113	144200	162189155	2685	2685	2685	2685	3
411	20250113	144100	162181100	2685	2685	2685	2685	5
412	20250113	144000	162167675	2685	2685	2685	2685	2
413	20250113	143900	162162305	2670	2670	2670	2670	0
414	20250113	143800	162162305	2670	2670	2670	2670	0
415	20250113	143700	162162305	2670	2670	2670	2670	0
416	20250113	143600	162162305	2670	2680	2680	2670	131
417	20250113	143500	161812175	2685	2685	2685	2685	0
418	20250113	143400	161812175	2685	2685	2685	2685	0
419	20250113	143300	161812175	2685	2685	2685	2685	23
420	20250113	143200	161750420	2685	2685	2685	2685	3153
421	20250113	143100	153284615	2695	2695	2695	2695	0
422	20250113	143000	153284615	2695	2695	2695	2695	0
423	20250113	142900	153284615	2695	2695	2695	2695	0
424	20250113	142800	153284615	2695	2695	2695	2695	0
425	20250113	142700	153284615	2695	2695	2695	2695	0
426	20250113	142600	153284615	2695	2695	2695	2695	0
427	20250113	142500	153284615	2695	2695	2695	2695	0
428	20250113	142400	153284615	2695	2695	2695	2695	0
429	20250113	142300	153284615	2695	2695	2695	2695	0
430	20250113	142200	153284615	2695	2695	2695	2695	1
431	20250113	142100	153281920	2695	2695	2695	2695	0
432	20250113	142000	153281920	2695	2695	2695	2695	0
433	20250113	141900	153281920	2695	2695	2695	2695	0
434	20250113	141800	153281920	2695	2695	2695	2695	0
435	20250113	141700	153281920	2695	2695	2695	2695	0
436	20250113	141600	153281920	2695	2695	2695	2695	0
437	20250113	141500	153281920	2695	2695	2695	2695	3
438	20250113	141400	153273835	2695	2695	2695	2695	1
439	20250113	141300	153271140	2685	2690	2690	2685	3005
440	20250113	141200	145202690	2690	2690	2690	2690	4
441	20250113	141100	145191930	2685	2685	2685	2685	0
442	20250113	141000	145191930	2685	2685	2685	2685	0
443	20250113	140900	145191930	2685	2685	2685	2685	0
444	20250113	140800	145191930	2685	2685	2685	2685	50
445	20250113	140700	145057680	2685	2685	2685	2685	0
446	20250113	140600	145057680	2685	2685	2685	2685	20
447	20250113	140500	145003980	2685	2685	2685	2685	0
448	20250113	140400	145003980	2685	2685	2685	2685	0
449	20250113	140300	145003980	2685	2685	2685	2685	0
450	20250113	140200	145003980	2685	2685	2685	2685	0
451	20250113	140100	145003980	2685	2685	2685	2685	0
452	20250113	140000	145003980	2685	2685	2685	2685	0
453	20250113	135900	145003980	2685	2685	2685	2685	300
454	20250113	135800	144198480	2685	2685	2685	2685	0
455	20250113	135700	144198480	2685	2685	2685	2685	1000
456	20250113	135600	141513480	2685	2685	2685	2685	2890
457	20250113	135500	133753830	2685	2685	2685	2685	0
458	20250113	135400	133753830	2685	2685	2685	2685	0
459	20250113	135300	133753830	2685	2685	2685	2685	8
460	20250113	135200	133732350	2685	2685	2685	2685	3
461	20250113	135100	133724295	2675	2675	2675	2675	0
462	20250113	135000	133724295	2675	2675	2675	2675	200
463	20250113	134900	133189295	2685	2685	2685	2685	0
464	20250113	134800	133189295	2685	2685	2685	2685	0
465	20250113	134700	133189295	2685	2685	2685	2685	5
466	20250113	134600	133175870	2685	2685	2685	2685	0
467	20250113	134500	133175870	2685	2685	2685	2685	5
468	20250113	134400	133162445	2675	2675	2675	2675	0
469	20250113	134300	133162445	2675	2675	2675	2675	0
470	20250113	134200	133162445	2675	2675	2675	2675	0
471	20250113	134100	133162445	2675	2675	2675	2675	180
472	20250113	134000	132680945	2685	2685	2685	2685	0
473	20250113	133900	132680945	2685	2685	2685	2685	0
474	20250113	133800	132680945	2685	2685	2685	2685	0
475	20250113	133700	132680945	2685	2685	2685	2685	0
476	20250113	133600	132680945	2685	2685	2685	2685	0
477	20250113	133500	132680945	2685	2685	2685	2685	0
478	20250113	133400	132680945	2685	2685	2685	2685	0
479	20250113	133300	132680945	2685	2685	2685	2685	0
480	20250113	133200	132680945	2685	2685	2685	2685	2
481	20250113	133100	132675575	2685	2685	2685	2685	30
482	20250113	133000	132595025	2685	2685	2685	2685	0
483	20250113	132900	132595025	2685	2685	2685	2685	0
484	20250113	132800	132595025	2685	2685	2685	2685	0
485	20250113	132700	132595025	2685	2685	2685	2685	1
486	20250113	132600	132592340	2675	2675	2675	2675	0
487	20250113	132500	132592340	2675	2675	2675	2675	0
488	20250113	132400	132592340	2675	2685	2685	2675	431
489	20250113	132300	131439405	2675	2680	2680	2675	70
490	20250113	132200	131251830	2685	2685	2685	2685	1
491	20250113	132100	131249145	2685	2685	2685	2685	2
492	20250113	132000	131243775	2675	2675	2675	2675	0
493	20250113	131900	131243775	2675	2675	2675	2675	900
494	20250113	131800	128836275	2685	2685	2685	2685	0
495	20250113	131700	128836275	2685	2685	2685	2685	1
496	20250113	131600	128833590	2675	2675	2675	2675	100
497	20250113	131500	128566090	2675	2675	2675	2675	0
498	20250113	131400	128566090	2675	2675	2675	2675	0
499	20250113	131300	128566090	2675	2675	2675	2675	0
500	20250113	131200	128566090	2675	2675	2675	2675	0
501	20250113	131100	128566090	2675	2675	2675	2675	0
502	20250113	131000	128566090	2675	2675	2675	2675	0
503	20250113	130900	128566090	2675	2675	2675	2675	0
504	20250113	130800	128566090	2675	2670	2675	2670	11715
505	20250113	130700	97282540	2670	2670	2670	2670	0
506	20250113	130600	97282540	2670	2670	2670	2670	225
507	20250113	130500	96681790	2670	2670	2670	2670	0
508	20250113	130400	96681790	2670	2670	2670	2670	0
509	20250113	130300	96681790	2670	2670	2670	2670	0
510	20250113	130200	96681790	2670	2670	2670	2670	1
511	20250113	130100	96679120	2660	2660	2660	2660	0
512	20250113	130000	96679120	2660	2660	2660	2660	0
513	20250113	125900	96679120	2660	2660	2660	2660	1
514	20250113	125800	96676460	2660	2660	2660	2660	0
515	20250113	125700	96676460	2660	2660	2660	2660	0
516	20250113	125600	96676460	2660	2660	2660	2660	0
517	20250113	125500	96676460	2660	2660	2660	2660	0
518	20250113	125400	96676460	2660	2660	2660	2660	0
519	20250113	125300	96676460	2660	2660	2660	2660	0
520	20250113	125200	96676460	2660	2660	2660	2660	0
521	20250113	125100	96676460	2660	2660	2660	2660	0
522	20250113	125000	96676460	2660	2660	2660	2660	0
523	20250113	124900	96676460	2660	2660	2660	2660	0
524	20250113	124800	96676460	2660	2660	2660	2660	2
525	20250113	124700	96671140	2660	2660	2660	2660	2
526	20250113	124600	96665820	2670	2670	2670	2670	0
527	20250113	124500	96665820	2670	2670	2670	2670	0
528	20250113	124400	96665820	2670	2670	2670	2670	6
529	20250113	124300	96649800	2670	2670	2670	2670	0
530	20250113	124200	96649800	2670	2670	2670	2670	0
531	20250113	124100	96649800	2670	2670	2670	2670	0
532	20250113	124000	96649800	2670	2670	2670	2670	0
533	20250113	123900	96649800	2670	2670	2670	2670	0
534	20250113	123800	96649800	2670	2670	2670	2670	0
535	20250113	123700	96649800	2670	2670	2670	2670	0
536	20250113	123600	96649800	2670	2670	2670	2670	1
537	20250113	123500	96647130	2670	2670	2670	2670	1
538	20250113	123400	96644460	2670	2670	2670	2670	2
539	20250113	123300	96639120	2660	2660	2660	2660	0
540	20250113	123200	96639120	2660	2665	2665	2660	3892
541	20250113	123100	86284050	2665	2665	2665	2665	0
542	20250113	123000	86284050	2665	2665	2665	2665	0
543	20250113	122900	86284050	2665	2665	2665	2665	0
544	20250113	122800	86284050	2665	2665	2665	2665	20
545	20250113	122700	86230750	2665	2665	2665	2665	0
546	20250113	122600	86230750	2665	2665	2665	2665	0
547	20250113	122500	86230750	2665	2665	2665	2665	0
548	20250113	122400	86230750	2665	2665	2665	2665	0
549	20250113	122300	86230750	2665	2665	2665	2665	57
550	20250113	122200	86078845	2670	2670	2670	2670	0
551	20250113	122100	86078845	2670	2670	2670	2670	0
552	20250113	122000	86078845	2670	2670	2670	2670	0
553	20250113	121900	86078845	2670	2670	2670	2670	0
554	20250113	121800	86078845	2670	2670	2670	2670	0
555	20250113	121700	86078845	2670	2670	2670	2670	0
556	20250113	121600	86078845	2670	2670	2670	2670	0
557	20250113	121500	86078845	2670	2670	2670	2670	1
558	20250113	121400	86076175	2670	2670	2670	2670	0
559	20250113	121300	86076175	2670	2670	2670	2670	0
560	20250113	121200	86076175	2670	2670	2670	2670	0
561	20250113	121100	86076175	2670	2670	2670	2670	2
562	20250113	121000	86070835	2660	2660	2660	2660	0
563	20250113	120900	86070835	2660	2660	2660	2660	2
564	20250113	120800	86065515	2665	2665	2665	2665	0
565	20250113	120700	86065515	2665	2665	2665	2665	3
566	20250113	120600	86057520	2665	2665	2665	2665	5
567	20250113	120500	86044195	2665	2665	2665	2665	98
568	20250113	120400	85783025	2665	2665	2665	2665	107
569	20250113	120300	85497870	2665	2665	2665	2665	0
570	20250113	120200	85497870	2665	2665	2665	2665	0
571	20250113	120100	85497870	2665	2665	2665	2665	0
572	20250113	120000	85497870	2665	2665	2665	2665	0
573	20250113	115900	85497870	2665	2665	2665	2665	0
574	20250113	115800	85497870	2665	2665	2665	2665	0
575	20250113	115700	85497870	2665	2665	2665	2665	0
576	20250113	115600	85497870	2665	2665	2665	2665	0
577	20250113	115500	85497870	2665	2665	2665	2665	0
578	20250113	115400	85497870	2665	2665	2665	2665	0
579	20250113	115300	85497870	2665	2665	2665	2665	0
580	20250113	115200	85497870	2665	2665	2665	2665	0
581	20250113	115100	85497870	2665	2665	2665	2665	300
582	20250113	115000	84698370	2670	2670	2670	2670	0
583	20250113	114900	84698370	2670	2670	2670	2670	0
584	20250113	114800	84698370	2670	2670	2670	2670	0
585	20250113	114700	84698370	2670	2670	2670	2670	0
586	20250113	114600	84698370	2670	2670	2670	2670	0
587	20250113	114500	84698370	2670	2670	2670	2670	0
588	20250113	114400	84698370	2670	2670	2670	2670	0
589	20250113	114300	84698370	2670	2670	2670	2670	28
590	20250113	114200	84623610	2670	2670	2670	2670	0
591	20250113	114100	84623610	2670	2670	2670	2670	1
592	20250113	114000	84620940	2670	2670	2670	2670	0
593	20250113	113900	84620940	2670	2670	2670	2670	0
594	20250113	113800	84620940	2670	2670	2670	2670	0
595	20250113	113700	84620940	2670	2670	2670	2670	0
596	20250113	113600	84620940	2670	2670	2670	2670	0
597	20250113	113500	84620940	2670	2670	2670	2670	5
598	20250113	113400	84607590	2670	2670	2670	2670	220
599	20250113	113300	84020190	2670	2670	2670	2670	0
600	20250113	113200	84020190	2670	2670	2670	2670	0
601	20250113	113100	84020190	2670	2670	2670	2670	100
602	20250113	113000	83753190	2670	2670	2670	2670	0
603	20250113	112900	83753190	2670	2670	2670	2670	0
604	20250113	112800	83753190	2670	2670	2670	2670	0
605	20250113	112700	83753190	2670	2670	2670	2670	28
606	20250113	112600	83678430	2670	2665	2680	2665	2105
607	20250113	112500	78044650	2665	2665	2665	2665	0
608	20250113	112400	78044650	2665	2665	2665	2665	2
609	20250113	112300	78039320	2665	2665	2665	2665	3
610	20250113	112200	78031325	2665	2665	2665	2665	154
611	20250113	112100	77620915	2670	2670	2670	2670	0
612	20250113	112000	77620915	2670	2665	2670	2665	4
613	20250113	111900	77610240	2665	2665	2665	2665	291
614	20250113	111800	76834725	2665	2665	2665	2665	176
615	20250113	111700	76365685	2670	2670	2670	2670	267
616	20250113	111600	75652795	2675	2675	2675	2675	0
617	20250113	111500	75652795	2675	2675	2675	2675	0
618	20250113	111400	75652795	2675	2675	2675	2675	2
619	20250113	111300	75647445	2675	2670	2680	2670	909
620	20250113	111200	73220385	2670	2665	2670	2660	5552
621	20250113	111100	58447800	2670	2670	2670	2670	0
622	20250113	111000	58447800	2670	2670	2670	2670	0
623	20250113	110900	58447800	2670	2670	2670	2670	1
624	20250113	110800	58445130	2670	2670	2670	2670	0
625	20250113	110700	58445130	2670	2670	2670	2670	3
626	20250113	110600	58437120	2670	2670	2670	2670	0
627	20250113	110500	58437120	2670	2670	2670	2670	0
628	20250113	110400	58437120	2670	2670	2670	2670	0
629	20250113	110300	58437120	2670	2670	2670	2670	0
630	20250113	110200	58437120	2670	2670	2670	2670	0
631	20250113	110100	58437120	2670	2670	2670	2670	0
632	20250113	110000	58437120	2670	2670	2670	2670	0
633	20250113	105900	58437120	2670	2670	2670	2670	0
634	20250113	105800	58437120	2670	2670	2670	2670	0
635	20250113	105700	58437120	2670	2670	2670	2670	0
636	20250113	105600	58437120	2670	2670	2670	2670	0
637	20250113	105500	58437120	2670	2670	2670	2670	0
638	20250113	105400	58437120	2670	2670	2670	2670	0
639	20250113	105300	58437120	2670	2675	2675	2665	959
640	20250113	105200	55881095	2680	2680	2680	2680	0
641	20250113	105100	55881095	2680	2680	2680	2680	0
642	20250113	105000	55881095	2680	2680	2680	2680	0
643	20250113	104900	55881095	2680	2675	2680	2675	21
644	20250113	104800	55824915	2680	2680	2680	2680	0
645	20250113	104700	55824915	2680	2680	2680	2680	0
646	20250113	104600	55824915	2680	2680	2680	2680	0
647	20250113	104500	55824915	2680	2675	2680	2675	316
648	20250113	104400	54979610	2680	2680	2680	2680	0
649	20250113	104300	54979610	2680	2680	2680	2680	0
650	20250113	104200	54979610	2680	2680	2680	2680	0
651	20250113	104100	54979610	2680	2680	2680	2680	0
652	20250113	104000	54979610	2680	2680	2680	2680	0
653	20250113	103900	54979610	2680	2680	2680	2680	2
654	20250113	103800	54974250	2675	2680	2680	2675	368
655	20250113	103700	53989185	2685	2685	2685	2685	4
656	20250113	103600	53978445	2680	2680	2680	2680	0
657	20250113	103500	53978445	2680	2680	2680	2680	0
658	20250113	103400	53978445	2680	2685	2685	2680	66
659	20250113	103300	53801265	2690	2690	2690	2690	0
660	20250113	103200	53801265	2690	2690	2690	2690	0
661	20250113	103100	53801265	2690	2685	2690	2685	2
662	20250113	103000	53795890	2680	2685	2685	2680	100
663	20250113	102900	53527570	2685	2685	2685	2685	1
664	20250113	102800	53524885	2680	2680	2680	2680	1
665	20250113	102700	53522205	2685	2685	2685	2685	21
666	20250113	102600	53465820	2685	2685	2685	2685	0
667	20250113	102500	53465820	2685	2685	2685	2685	0
668	20250113	102400	53465820	2685	2685	2690	2685	54
669	20250113	102300	53320815	2685	2685	2685	2685	714
670	20250113	102200	51403725	2690	2690	2690	2690	0
671	20250113	102100	51403725	2690	2690	2690	2690	0
672	20250113	102000	51403725	2690	2690	2690	2690	0
673	20250113	101900	51403725	2690	2690	2690	2690	2
674	20250113	101800	51398345	2695	2690	2695	2690	3
675	20250113	101700	51390265	2690	2680	2700	2670	132
676	20250113	101600	51035425	2680	2670	2705	2660	11895
677	20250113	101500	19366335	2675	2675	2675	2675	149
678	20250113	101400	18967760	2675	2675	2675	2675	0
679	20250113	101300	18967760	2675	2675	2675	2675	0
680	20250113	101200	18967760	2675	2675	2675	2675	1
681	20250113	101100	18965085	2675	2675	2675	2675	0
682	20250113	101000	18965085	2675	2675	2675	2675	12
683	20250113	100900	18932985	2675	2675	2675	2675	1
684	20250113	100800	18930310	2675	2675	2675	2675	0
685	20250113	100700	18930310	2675	2675	2675	2675	1
686	20250113	100600	18927635	2670	2670	2670	2670	33
687	20250113	100500	18839525	2675	2675	2675	2675	0
688	20250113	100400	18839525	2675	2675	2675	2675	0
689	20250113	100300	18839525	2675	2675	2675	2675	0
690	20250113	100200	18839525	2675	2675	2675	2675	0
691	20250113	100100	18839525	2675	2675	2675	2675	0
692	20250113	100000	18839525	2675	2675	2675	2675	0
693	20250113	095900	18839525	2675	2675	2675	2675	1
694	20250113	095800	18836850	2670	2670	2670	2670	0
695	20250113	095700	18836850	2670	2670	2670	2670	3
696	20250113	095600	18828840	2675	2675	2675	2675	0
697	20250113	095500	18828840	2675	2675	2675	2675	0
698	20250113	095400	18828840	2675	2675	2675	2675	1
699	20250113	095300	18826165	2670	2670	2670	2670	500
700	20250113	095200	17491165	2675	2675	2675	2675	0
701	20250113	095100	17491165	2675	2675	2675	2675	0
702	20250113	095000	17491165	2675	2675	2675	2675	0
703	20250113	094900	17491165	2675	2675	2675	2675	40
704	20250113	094800	17384165	2675	2675	2675	2675	1
705	20250113	094700	17381490	2670	2670	2670	2670	1
706	20250113	094600	17378820	2670	2670	2670	2670	0
707	20250113	094500	17378820	2670	2670	2670	2670	2
708	20250113	094400	17373480	2675	2675	2675	2675	0
709	20250113	094300	17373480	2675	2675	2675	2675	8
710	20250113	094200	17352080	2675	2675	2675	2675	28
711	20250113	094100	17277180	2675	2675	2675	2675	23
712	20250113	094000	17215655	2675	2675	2675	2675	133
713	20250113	093900	16859880	2675	2675	2675	2670	36
714	20250113	093800	16763745	2675	2675	2675	2675	0
715	20250113	093700	16763745	2675	2675	2675	2675	13
716	20250113	093600	16728970	2675	2675	2675	2675	7
717	20250113	093500	16710245	2675	2675	2675	2675	6
718	20250113	093400	16694195	2675	2675	2675	2675	0
719	20250113	093300	16694195	2675	2675	2675	2675	1
720	20250113	093200	16691520	2675	2675	2675	2675	0
721	20250113	093100	16691520	2675	2675	2675	2675	7
722	20250113	093000	16672795	2675	2675	2675	2675	11
723	20250113	092900	16643370	2670	2670	2670	2670	0
724	20250113	092800	16643370	2670	2670	2670	2670	0
725	20250113	092700	16643370	2670	2670	2670	2670	0
726	20250113	092600	16643370	2670	2670	2670	2670	0
727	20250113	092500	16643370	2670	2670	2670	2670	20
728	20250113	092400	16589970	2675	2675	2675	2675	0
729	20250113	092300	16589970	2675	2675	2675	2675	0
730	20250113	092200	16589970	2675	2670	2675	2670	2
731	20250113	092100	16584625	2660	2660	2660	2660	0
732	20250113	092000	16584625	2660	2660	2660	2660	0
733	20250113	091900	16584625	2660	2660	2660	2660	0
734	20250113	091800	16584625	2660	2660	2660	2660	0
735	20250113	091700	16584625	2660	2670	2670	2660	1000
736	20250113	091600	13922015	2670	2670	2670	2670	0
737	20250113	091500	13922015	2670	2670	2670	2670	922
738	20250113	091400	11460275	2670	2670	2670	2670	43
739	20250113	091300	11345465	2675	2675	2675	2675	0
740	20250113	091200	11345465	2675	2675	2675	2675	63
741	20250113	091100	11176940	2670	2670	2670	2670	0
742	20250113	091000	11176940	2670	2675	2675	2670	37
743	20250113	090900	11078040	2675	2675	2675	2675	4
744	20250113	090800	11067340	2675	2675	2675	2675	21
745	20250113	090700	11011165	2675	2675	2675	2675	85
746	20250113	090600	10783790	2675	2675	2675	2675	1
747	20250113	090500	10781115	2670	2675	2675	2670	71
748	20250113	090400	10591440	2675	2675	2675	2675	43
749	20250113	090300	10476415	2670	2670	2675	2670	50
750	20250113	090200	10342895	2670	2650	2670	2650	290
751	20250113	090100	9573080	2670	2670	2670	2670	1
752	20250113	090000	9570410	2675	2645	2680	2645	3613