KissMeData/377220/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212900	92840775	2125	2125	2125	2125	553
3	20250114	212800	92840775	2125	2125	2125	2125	0
4	20250114	212700	92840775	2125	2125	2125	2125	0
5	20250114	212600	92840775	2125	2125	2125	2125	0
6	20250114	212500	92840775	2125	2125	2125	2125	0
7	20250114	212400	92840775	2125	2125	2125	2125	0
8	20250114	212300	92840775	2125	2125	2125	2125	0
9	20250114	212200	92840775	2125	2125	2125	2125	0
10	20250114	212100	92840775	2125	2125	2125	2125	0
11	20250114	212000	92840775	2125	2125	2125	2125	0
12	20250114	211900	92840775	2125	2125	2125	2125	0
13	20250114	211800	92840775	2125	2125	2125	2125	0
14	20250114	211700	92840775	2125	2125	2125	2125	0
15	20250114	211600	92840775	2125	2125	2125	2125	0
16	20250114	211500	92840775	2125	2125	2125	2125	0
17	20250114	211400	92840775	2125	2125	2125	2125	0
18	20250114	211300	92840775	2125	2125	2125	2125	0
19	20250114	211200	92840775	2125	2125	2125	2125	0
20	20250114	211100	92840775	2125	2125	2125	2125	0
21	20250114	211000	92840775	2125	2125	2125	2125	0
22	20250114	210900	92840775	2125	2125	2125	2125	0
23	20250114	210800	92840775	2125	2125	2125	2125	0
24	20250114	210700	92840775	2125	2125	2125	2125	0
25	20250114	210600	92840775	2125	2125	2125	2125	0
26	20250114	210500	92840775	2125	2125	2125	2125	0
27	20250114	210400	92840775	2125	2125	2125	2125	0
28	20250114	210300	92840775	2125	2125	2125	2125	0
29	20250114	210200	92840775	2125	2125	2125	2125	0
30	20250114	210100	92840775	2125	2125	2125	2125	0
31	20250114	210000	92840775	2125	2125	2125	2125	0
32	20250114	205900	92840775	2125	2125	2125	2125	553
33	20250114	205800	92840775	2125	2125	2125	2125	0
34	20250114	205700	92840775	2125	2125	2125	2125	0
35	20250114	205600	92840775	2125	2125	2125	2125	0
36	20250114	205500	92840775	2125	2125	2125	2125	0
37	20250114	205400	92840775	2125	2125	2125	2125	0
38	20250114	205300	92840775	2125	2125	2125	2125	0
39	20250114	205200	92840775	2125	2125	2125	2125	0
40	20250114	205100	92840775	2125	2125	2125	2125	0
41	20250114	205000	92840775	2125	2125	2125	2125	0
42	20250114	204900	92840775	2125	2125	2125	2125	0
43	20250114	204800	92840775	2125	2125	2125	2125	0
44	20250114	204700	92840775	2125	2125	2125	2125	0
45	20250114	204600	92840775	2125	2125	2125	2125	0
46	20250114	204500	92840775	2125	2125	2125	2125	0
47	20250114	204400	92840775	2125	2125	2125	2125	0
48	20250114	204300	92840775	2125	2125	2125	2125	0
49	20250114	204200	92840775	2125	2125	2125	2125	0
50	20250114	204100	92840775	2125	2125	2125	2125	0
51	20250114	204000	92840775	2125	2125	2125	2125	0
52	20250114	203900	92840775	2125	2125	2125	2125	0
53	20250114	203800	92840775	2125	2125	2125	2125	0
54	20250114	203700	92840775	2125	2125	2125	2125	0
55	20250114	203600	92840775	2125	2125	2125	2125	0
56	20250114	203500	92840775	2125	2125	2125	2125	0
57	20250114	203400	92840775	2125	2125	2125	2125	0
58	20250114	203300	92840775	2125	2125	2125	2125	0
59	20250114	203200	92840775	2125	2125	2125	2125	0
60	20250114	203100	92840775	2125	2125	2125	2125	0
61	20250114	203000	92840775	2125	2125	2125	2125	0
62	20250114	202900	92840775	2125	2125	2125	2125	553
63	20250114	202800	92840775	2125	2125	2125	2125	0
64	20250114	202700	92840775	2125	2125	2125	2125	0
65	20250114	202600	92840775	2125	2125	2125	2125	0
66	20250114	202500	92840775	2125	2125	2125	2125	0
67	20250114	202400	92840775	2125	2125	2125	2125	0
68	20250114	202300	92840775	2125	2125	2125	2125	0
69	20250114	202200	92840775	2125	2125	2125	2125	0
70	20250114	202100	92840775	2125	2125	2125	2125	0
71	20250114	202000	92840775	2125	2125	2125	2125	0
72	20250114	201900	92840775	2125	2125	2125	2125	0
73	20250114	201800	92840775	2125	2125	2125	2125	0
74	20250114	201700	92840775	2125	2125	2125	2125	0
75	20250114	201600	92840775	2125	2125	2125	2125	0
76	20250114	201500	92840775	2125	2125	2125	2125	0
77	20250114	201400	92840775	2125	2125	2125	2125	0
78	20250114	201300	92840775	2125	2125	2125	2125	0
79	20250114	201200	92840775	2125	2125	2125	2125	0
80	20250114	201100	92840775	2125	2125	2125	2125	0
81	20250114	201000	92840775	2125	2125	2125	2125	0
82	20250114	200900	92840775	2125	2125	2125	2125	0
83	20250114	200800	92840775	2125	2125	2125	2125	0
84	20250114	200700	92840775	2125	2125	2125	2125	0
85	20250114	200600	92840775	2125	2125	2125	2125	0
86	20250114	200500	92840775	2125	2125	2125	2125	0
87	20250114	200400	92840775	2125	2125	2125	2125	0
88	20250114	200300	92840775	2125	2125	2125	2125	0
89	20250114	200200	92840775	2125	2125	2125	2125	0
90	20250114	200100	92840775	2125	2125	2125	2125	0
91	20250114	200000	92840775	2125	2125	2125	2125	0
92	20250114	195900	92840775	2125	2125	2125	2125	553
93	20250114	195800	92840775	2125	2125	2125	2125	0
94	20250114	195700	92840775	2125	2125	2125	2125	0
95	20250114	195600	92840775	2125	2125	2125	2125	0
96	20250114	195500	92840775	2125	2125	2125	2125	0
97	20250114	195400	92840775	2125	2125	2125	2125	0
98	20250114	195300	92840775	2125	2125	2125	2125	0
99	20250114	195200	92840775	2125	2125	2125	2125	0
100	20250114	195100	92840775	2125	2125	2125	2125	0
101	20250114	195000	92840775	2125	2125	2125	2125	0
102	20250114	194900	92840775	2125	2125	2125	2125	0
103	20250114	194800	92840775	2125	2125	2125	2125	0
104	20250114	194700	92840775	2125	2125	2125	2125	0
105	20250114	194600	92840775	2125	2125	2125	2125	0
106	20250114	194500	92840775	2125	2125	2125	2125	0
107	20250114	194400	92840775	2125	2125	2125	2125	0
108	20250114	194300	92840775	2125	2125	2125	2125	0
109	20250114	194200	92840775	2125	2125	2125	2125	0
110	20250114	194100	92840775	2125	2125	2125	2125	0
111	20250114	194000	92840775	2125	2125	2125	2125	0
112	20250114	193900	92840775	2125	2125	2125	2125	0
113	20250114	193800	92840775	2125	2125	2125	2125	0
114	20250114	193700	92840775	2125	2125	2125	2125	0
115	20250114	193600	92840775	2125	2125	2125	2125	0
116	20250114	193500	92840775	2125	2125	2125	2125	0
117	20250114	193400	92840775	2125	2125	2125	2125	0
118	20250114	193300	92840775	2125	2125	2125	2125	0
119	20250114	193200	92840775	2125	2125	2125	2125	0
120	20250114	193100	92840775	2125	2125	2125	2125	0
121	20250114	193000	92840775	2125	2125	2125	2125	0
122	20250114	192900	92840775	2125	2125	2125	2125	553
123	20250114	192800	92840775	2125	2125	2125	2125	0
124	20250114	192700	92840775	2125	2125	2125	2125	0
125	20250114	192600	92840775	2125	2125	2125	2125	0
126	20250114	192500	92840775	2125	2125	2125	2125	0
127	20250114	192400	92840775	2125	2125	2125	2125	0
128	20250114	192300	92840775	2125	2125	2125	2125	0
129	20250114	192200	92840775	2125	2125	2125	2125	0
130	20250114	192100	92840775	2125	2125	2125	2125	0
131	20250114	192000	92840775	2125	2125	2125	2125	0
132	20250114	191900	92840775	2125	2125	2125	2125	0
133	20250114	191800	92840775	2125	2125	2125	2125	0
134	20250114	191700	92840775	2125	2125	2125	2125	0
135	20250114	191600	92840775	2125	2125	2125	2125	0
136	20250114	191500	92840775	2125	2125	2125	2125	0
137	20250114	191400	92840775	2125	2125	2125	2125	0
138	20250114	191300	92840775	2125	2125	2125	2125	0
139	20250114	191200	92840775	2125	2125	2125	2125	0
140	20250114	191100	92840775	2125	2125	2125	2125	0
141	20250114	191000	92840775	2125	2125	2125	2125	0
142	20250114	190900	92840775	2125	2125	2125	2125	0
143	20250114	190800	92840775	2125	2125	2125	2125	0
144	20250114	190700	92840775	2125	2125	2125	2125	0
145	20250114	190600	92840775	2125	2125	2125	2125	0
146	20250114	190500	92840775	2125	2125	2125	2125	0
147	20250114	190400	92840775	2125	2125	2125	2125	0
148	20250114	190300	92840775	2125	2125	2125	2125	0
149	20250114	190200	92840775	2125	2125	2125	2125	0
150	20250114	190100	92840775	2125	2125	2125	2125	0
151	20250114	190000	92840775	2125	2125	2125	2125	0
152	20250114	185900	92840775	2125	2125	2125	2125	553
153	20250114	185800	92840775	2125	2125	2125	2125	0
154	20250114	185700	92840775	2125	2125	2125	2125	0
155	20250114	185600	92840775	2125	2125	2125	2125	0
156	20250114	185500	92840775	2125	2125	2125	2125	0
157	20250114	185400	92840775	2125	2125	2125	2125	0
158	20250114	185300	92840775	2125	2125	2125	2125	0
159	20250114	185200	92840775	2125	2125	2125	2125	0
160	20250114	185100	92840775	2125	2125	2125	2125	0
161	20250114	185000	92840775	2125	2125	2125	2125	0
162	20250114	184900	92840775	2125	2125	2125	2125	0
163	20250114	184800	92840775	2125	2125	2125	2125	0
164	20250114	184700	92840775	2125	2125	2125	2125	0
165	20250114	184600	92840775	2125	2125	2125	2125	0
166	20250114	184500	92840775	2125	2125	2125	2125	0
167	20250114	184400	92840775	2125	2125	2125	2125	0
168	20250114	184300	92840775	2125	2125	2125	2125	0
169	20250114	184200	92840775	2125	2125	2125	2125	0
170	20250114	184100	92840775	2125	2125	2125	2125	0
171	20250114	184000	92840775	2125	2125	2125	2125	0
172	20250114	183900	92840775	2125	2125	2125	2125	0
173	20250114	183800	92840775	2125	2125	2125	2125	0
174	20250114	183700	92840775	2125	2125	2125	2125	0
175	20250114	183600	92840775	2125	2125	2125	2125	0
176	20250114	183500	92840775	2125	2125	2125	2125	0
177	20250114	183400	92840775	2125	2125	2125	2125	0
178	20250114	183300	92840775	2125	2125	2125	2125	0
179	20250114	183200	92840775	2125	2125	2125	2125	0
180	20250114	183100	92840775	2125	2125	2125	2125	0
181	20250114	183000	92840775	2125	2125	2125	2125	0
182	20250114	182900	92840775	2125	2125	2125	2125	553
183	20250114	182800	92840775	2125	2125	2125	2125	0
184	20250114	182700	92840775	2125	2125	2125	2125	0
185	20250114	182600	92840775	2125	2125	2125	2125	0
186	20250114	182500	92840775	2125	2125	2125	2125	0
187	20250114	182400	92840775	2125	2125	2125	2125	0
188	20250114	182300	92840775	2125	2125	2125	2125	0
189	20250114	182200	92840775	2125	2125	2125	2125	0
190	20250114	182100	92840775	2125	2125	2125	2125	0
191	20250114	182000	92840775	2125	2125	2125	2125	0
192	20250114	181900	92840775	2125	2125	2125	2125	0
193	20250114	181800	92840775	2125	2125	2125	2125	0
194	20250114	181700	92840775	2125	2125	2125	2125	0
195	20250114	181600	92840775	2125	2125	2125	2125	0
196	20250114	181500	92840775	2125	2125	2125	2125	0
197	20250114	181400	92840775	2125	2125	2125	2125	0
198	20250114	181300	92840775	2125	2125	2125	2125	0
199	20250114	181200	92840775	2125	2125	2125	2125	0
200	20250114	181100	92840775	2125	2125	2125	2125	0
201	20250114	181000	92840775	2125	2125	2125	2125	0
202	20250114	180900	92840775	2125	2125	2125	2125	0
203	20250114	180800	92840775	2125	2125	2125	2125	0
204	20250114	180700	92840775	2125	2125	2125	2125	0
205	20250114	180600	92840775	2125	2125	2125	2125	0
206	20250114	180500	92840775	2125	2125	2125	2125	0
207	20250114	180400	92840775	2125	2125	2125	2125	0
208	20250114	180300	92840775	2125	2125	2125	2125	0
209	20250114	180200	92840775	2125	2125	2125	2125	0
210	20250114	180100	92840775	2125	2125	2125	2125	0
211	20250114	180000	92840775	2125	2125	2125	2125	0
212	20250114	175900	92840775	2125	2125	2125	2125	553
213	20250114	175800	92840775	2125	2125	2125	2125	0
214	20250114	175700	92840775	2125	2125	2125	2125	0
215	20250114	175600	92840775	2125	2125	2125	2125	0
216	20250114	175500	92840775	2125	2125	2125	2125	0
217	20250114	175400	92840775	2125	2125	2125	2125	0
218	20250114	175300	92840775	2125	2125	2125	2125	0
219	20250114	175200	92840775	2125	2125	2125	2125	0
220	20250114	175100	92840775	2125	2125	2125	2125	0
221	20250114	175000	92840775	2125	2125	2125	2125	0
222	20250114	174900	92840775	2125	2125	2125	2125	0
223	20250114	174800	92840775	2125	2125	2125	2125	0
224	20250114	174700	92840775	2125	2125	2125	2125	0
225	20250114	174600	92840775	2125	2125	2125	2125	0
226	20250114	174500	92840775	2125	2125	2125	2125	0
227	20250114	174400	92840775	2125	2125	2125	2125	0
228	20250114	174300	92840775	2125	2125	2125	2125	0
229	20250114	174200	92840775	2125	2125	2125	2125	0
230	20250114	174100	92840775	2125	2125	2125	2125	0
231	20250114	174000	92840775	2125	2125	2125	2125	0
232	20250114	173900	92840775	2125	2125	2125	2125	0
233	20250114	173800	92840775	2125	2125	2125	2125	0
234	20250114	173700	92840775	2125	2125	2125	2125	0
235	20250114	173600	92840775	2125	2125	2125	2125	0
236	20250114	173500	92840775	2125	2125	2125	2125	0
237	20250114	173400	92840775	2125	2125	2125	2125	0
238	20250114	173300	92840775	2125	2125	2125	2125	0
239	20250114	173200	92840775	2125	2125	2125	2125	0
240	20250114	173100	92840775	2125	2125	2125	2125	0
241	20250114	173000	92840775	2125	2125	2125	2125	0
242	20250114	172900	92840775	2125	2125	2125	2125	553
243	20250114	172800	92840775	2125	2125	2125	2125	0
244	20250114	172700	92840775	2125	2125	2125	2125	0
245	20250114	172600	92840775	2125	2125	2125	2125	0
246	20250114	172500	92840775	2125	2125	2125	2125	0
247	20250114	172400	92840775	2125	2125	2125	2125	0
248	20250114	172300	92840775	2125	2125	2125	2125	0
249	20250114	172200	92840775	2125	2125	2125	2125	0
250	20250114	172100	92840775	2125	2125	2125	2125	0
251	20250114	172000	92840775	2125	2125	2125	2125	0
252	20250114	171900	92840775	2125	2125	2125	2125	0
253	20250114	171800	92840775	2125	2125	2125	2125	0
254	20250114	171700	92840775	2125	2125	2125	2125	0
255	20250114	171600	92840775	2125	2125	2125	2125	0
256	20250114	171500	92840775	2125	2125	2125	2125	0
257	20250114	171400	92840775	2125	2125	2125	2125	0
258	20250114	171300	92840775	2125	2125	2125	2125	0
259	20250114	171200	92840775	2125	2125	2125	2125	0
260	20250114	171100	92840775	2125	2125	2125	2125	0
261	20250114	171000	92840775	2125	2125	2125	2125	0
262	20250114	170900	92840775	2125	2125	2125	2125	0
263	20250114	170800	92840775	2125	2125	2125	2125	0
264	20250114	170700	92840775	2125	2125	2125	2125	0
265	20250114	170600	92840775	2125	2125	2125	2125	0
266	20250114	170500	92840775	2125	2125	2125	2125	0
267	20250114	170400	92840775	2125	2125	2125	2125	0
268	20250114	170300	92840775	2125	2125	2125	2125	0
269	20250114	170200	92840775	2125	2125	2125	2125	0
270	20250114	170100	92840775	2125	2125	2125	2125	0
271	20250114	170000	92840775	2125	2125	2125	2125	0
272	20250114	165900	92840775	2125	2125	2125	2125	553
273	20250114	165800	92840775	2125	2125	2125	2125	0
274	20250114	165700	92840775	2125	2125	2125	2125	0
275	20250114	165600	92840775	2125	2125	2125	2125	0
276	20250114	165500	92840775	2125	2125	2125	2125	0
277	20250114	165400	92840775	2125	2125	2125	2125	0
278	20250114	165300	92840775	2125	2125	2125	2125	0
279	20250114	165200	92840775	2125	2125	2125	2125	0
280	20250114	165100	92840775	2125	2125	2125	2125	0
281	20250114	165000	92840775	2125	2125	2125	2125	0
282	20250114	164900	92840775	2125	2125	2125	2125	0
283	20250114	164800	92840775	2125	2125	2125	2125	0
284	20250114	164700	92840775	2125	2125	2125	2125	0
285	20250114	164600	92840775	2125	2125	2125	2125	0
286	20250114	164500	92840775	2125	2125	2125	2125	0
287	20250114	164400	92840775	2125	2125	2125	2125	0
288	20250114	164300	92840775	2125	2125	2125	2125	0
289	20250114	164200	92840775	2125	2125	2125	2125	0
290	20250114	164100	92840775	2125	2125	2125	2125	0
291	20250114	164000	92840775	2125	2125	2125	2125	0
292	20250114	163900	92840775	2125	2125	2125	2125	0
293	20250114	163800	92840775	2125	2125	2125	2125	0
294	20250114	163700	92840775	2125	2125	2125	2125	0
295	20250114	163600	92840775	2125	2125	2125	2125	0
296	20250114	163500	92840775	2125	2125	2125	2125	0
297	20250114	163400	92840775	2125	2125	2125	2125	0
298	20250114	163300	92840775	2125	2125	2125	2125	0
299	20250114	163200	92840775	2125	2125	2125	2125	0
300	20250114	163100	92840775	2125	2125	2125	2125	0
301	20250114	163000	92840775	2125	2125	2125	2125	0
302	20250114	162900	92840775	2125	2125	2125	2125	553
303	20250114	162800	92840775	2125	2125	2125	2125	0
304	20250114	162700	92840775	2125	2125	2125	2125	0
305	20250114	162600	92840775	2125	2125	2125	2125	0
306	20250114	162500	92840775	2125	2125	2125	2125	0
307	20250114	162400	92840775	2125	2125	2125	2125	0
308	20250114	162300	92840775	2125	2125	2125	2125	0
309	20250114	162200	92840775	2125	2125	2125	2125	0
310	20250114	162100	92840775	2125	2125	2125	2125	0
311	20250114	162000	92840775	2125	2125	2125	2125	0
312	20250114	161900	92840775	2125	2125	2125	2125	0
313	20250114	161800	92840775	2125	2125	2125	2125	0
314	20250114	161700	92840775	2125	2125	2125	2125	0
315	20250114	161600	92840775	2125	2125	2125	2125	0
316	20250114	161500	92840775	2125	2125	2125	2125	0
317	20250114	161400	92840775	2125	2125	2125	2125	0
318	20250114	161300	92840775	2125	2125	2125	2125	0
319	20250114	161200	92840775	2125	2125	2125	2125	0
320	20250114	161100	92840775	2125	2125	2125	2125	0
321	20250114	161000	92840775	2125	2125	2125	2125	0
322	20250114	160900	92840775	2125	2125	2125	2125	0
323	20250114	160800	92840775	2125	2125	2125	2125	0
324	20250114	160700	92840775	2125	2125	2125	2125	0
325	20250114	160600	92840775	2125	2125	2125	2125	0
326	20250114	160500	92840775	2125	2125	2125	2125	0
327	20250114	160400	92840775	2125	2125	2125	2125	0
328	20250114	160300	92840775	2125	2125	2125	2125	0
329	20250114	160200	92840775	2125	2125	2125	2125	0
330	20250114	160100	92840775	2125	2125	2125	2125	0
331	20250114	160000	92840775	2125	2125	2125	2125	0
332	20250114	155900	92840775	2125	2125	2125	2125	553
333	20250114	155800	92840775	2125	2125	2125	2125	0
334	20250114	155700	92840775	2125	2125	2125	2125	0
335	20250114	155600	92840775	2125	2125	2125	2125	0
336	20250114	155500	92840775	2125	2125	2125	2125	0
337	20250114	155400	92840775	2125	2125	2125	2125	0
338	20250114	155300	92840775	2125	2125	2125	2125	0
339	20250114	155200	92840775	2125	2125	2125	2125	0
340	20250114	155100	92840775	2125	2125	2125	2125	0
341	20250114	155000	92840775	2125	2125	2125	2125	0
342	20250114	154900	92840775	2125	2125	2125	2125	0
343	20250114	154800	92840775	2125	2125	2125	2125	0
344	20250114	154700	92840775	2125	2125	2125	2125	0
345	20250114	154600	92840775	2125	2125	2125	2125	0
346	20250114	154500	92840775	2125	2125	2125	2125	0
347	20250114	154400	92840775	2125	2125	2125	2125	0
348	20250114	154300	92840775	2125	2125	2125	2125	0
349	20250114	154200	92840775	2125	2125	2125	2125	0
350	20250114	154100	92840775	2125	2125	2125	2125	0
351	20250114	154000	92840775	2125	2125	2125	2125	0
352	20250114	153900	92840775	2125	2125	2125	2125	0
353	20250114	153800	92840775	2125	2125	2125	2125	0
354	20250114	153700	92840775	2125	2125	2125	2125	0
355	20250114	153600	92840775	2125	2125	2125	2125	0
356	20250114	153500	92840775	2125	2125	2125	2125	0
357	20250114	153400	92840775	2125	2125	2125	2125	0
358	20250114	153300	92840775	2125	2125	2125	2125	0
359	20250114	153200	92840775	2125	2125	2125	2125	0
360	20250114	153100	92840775	2125	2125	2125	2125	0
361	20250114	153000	92840775	2125	2125	2125	2125	553
362	20250114	152900	91665650	2130	2130	2130	2130	0
363	20250114	152800	91665650	2130	2130	2130	2130	0
364	20250114	152700	91665650	2130	2130	2130	2130	0
365	20250114	152600	91665650	2130	2130	2130	2130	0
366	20250114	152500	91665650	2130	2130	2130	2130	0
367	20250114	152400	91665650	2130	2130	2130	2130	0
368	20250114	152300	91665650	2130	2130	2130	2130	0
369	20250114	152200	91665650	2130	2130	2130	2130	0
370	20250114	152100	91665650	2130	2130	2130	2130	0
371	20250114	152000	91665650	2130	2130	2130	2130	0
372	20250114	151900	91665650	2130	2130	2130	2130	0
373	20250114	151800	91665650	2130	2125	2130	2125	79
374	20250114	151700	91497665	2125	2125	2125	2125	43
375	20250114	151600	91406290	2130	2130	2130	2130	500
376	20250114	151500	90341290	2130	2130	2130	2130	0
377	20250114	151400	90341290	2130	2125	2130	2125	35
378	20250114	151300	90266910	2125	2125	2125	2125	0
379	20250114	151200	90266910	2125	2125	2130	2125	1977
380	20250114	151100	86065770	2130	2130	2130	2130	0
381	20250114	151000	86065770	2130	2125	2130	2125	23
382	20250114	150900	86016880	2125	2125	2125	2125	10
383	20250114	150800	85995630	2130	2130	2130	2130	2981
384	20250114	150700	79646100	2130	2130	2130	2130	20
385	20250114	150600	79603500	2135	2130	2135	2130	14
386	20250114	150500	79573670	2130	2130	2130	2130	19
387	20250114	150400	79533200	2135	2130	2135	2130	1005
388	20250114	150300	77392525	2135	2130	2135	2130	10
389	20250114	150200	77371220	2130	2130	2130	2125	2071
390	20250114	150100	72960090	2135	2135	2135	2135	0
391	20250114	150000	72960090	2135	2135	2135	2135	0
392	20250114	145900	72960090	2135	2135	2135	2135	0
393	20250114	145800	72960090	2135	2135	2135	2135	0
394	20250114	145700	72960090	2135	2130	2135	2130	1192
395	20250114	145600	70417315	2130	2130	2130	2130	100
396	20250114	145500	70204315	2130	2130	2130	2130	21
397	20250114	145400	70159585	2135	2135	2135	2135	0
398	20250114	145300	70159585	2135	2130	2135	2130	2703
399	20250114	145200	64394110	2125	2125	2125	2125	106
400	20250114	145100	64168860	2130	2130	2130	2130	3
401	20250114	145000	64162470	2125	2125	2125	2125	59
402	20250114	144900	64037095	2125	2125	2125	2125	1
403	20250114	144800	64034970	2130	2130	2130	2130	0
404	20250114	144700	64034970	2130	2130	2130	2130	0
405	20250114	144600	64034970	2130	2130	2130	2130	0
406	20250114	144500	64034970	2130	2130	2130	2130	164
407	20250114	144400	63685650	2130	2130	2130	2130	3
408	20250114	144300	63679260	2125	2125	2125	2125	16
409	20250114	144200	63645260	2130	2130	2130	2130	0
410	20250114	144100	63645260	2130	2130	2130	2130	163
411	20250114	144000	63298070	2130	2130	2130	2130	638
412	20250114	143900	61939130	2130	2130	2130	2125	605
413	20250114	143800	60651425	2130	2130	2130	2130	3
414	20250114	143700	60645035	2125	2130	2130	2125	400
415	20250114	143600	59794220	2125	2125	2125	2125	0
416	20250114	143500	59794220	2125	2125	2125	2125	52
417	20250114	143400	59683720	2130	2130	2130	2130	1
418	20250114	143300	59681590	2130	2130	2130	2130	0
419	20250114	143200	59681590	2130	2130	2130	2130	140
420	20250114	143100	59383390	2130	2125	2130	2125	1002
421	20250114	143000	57254130	2130	2130	2130	2130	0
422	20250114	142900	57254130	2130	2135	2135	2130	397
423	20250114	142800	56408515	2135	2135	2135	2135	0
424	20250114	142700	56408515	2135	2135	2135	2135	0
425	20250114	142600	56408515	2135	2135	2135	2130	7
426	20250114	142500	56393580	2130	2120	2130	2120	2242
427	20250114	142400	51619405	2125	2125	2125	2125	1
428	20250114	142300	51617280	2125	2125	2125	2125	0
429	20250114	142200	51617280	2125	2125	2125	2125	0
430	20250114	142100	51617280	2125	2125	2125	2125	100
431	20250114	142000	51404780	2125	2125	2125	2125	0
432	20250114	141900	51404780	2125	2125	2125	2125	0
433	20250114	141800	51404780	2125	2125	2125	2125	0
434	20250114	141700	51404780	2125	2125	2125	2125	313
435	20250114	141600	50739655	2120	2120	2120	2120	0
436	20250114	141500	50739655	2120	2120	2120	2120	2
437	20250114	141400	50735415	2110	2115	2115	2110	1000
438	20250114	141300	48622705	2120	2120	2120	2120	909
439	20250114	141200	46695625	2120	2120	2120	2120	30
440	20250114	141100	46632025	2125	2125	2125	2125	0
441	20250114	141000	46632025	2125	2125	2125	2125	2
442	20250114	140900	46627775	2110	2110	2110	2110	281
443	20250114	140800	46034865	2120	2120	2120	2120	0
444	20250114	140700	46034865	2120	2120	2120	2120	0
445	20250114	140600	46034865	2120	2120	2120	2120	0
446	20250114	140500	46034865	2120	2120	2120	2120	0
447	20250114	140400	46034865	2120	2120	2120	2120	5
448	20250114	140300	46024265	2120	2120	2120	2120	95
449	20250114	140200	45822865	2120	2120	2120	2120	0
450	20250114	140100	45822865	2120	2120	2120	2120	0
451	20250114	140000	45822865	2120	2115	2120	2115	100
452	20250114	135900	45611140	2120	2120	2120	2120	0
453	20250114	135800	45611140	2120	2120	2120	2120	0
454	20250114	135700	45611140	2120	2120	2120	2120	0
455	20250114	135600	45611140	2120	2120	2120	2120	0
456	20250114	135500	45611140	2120	2120	2120	2120	0
457	20250114	135400	45611140	2120	2120	2120	2120	0
458	20250114	135300	45611140	2120	2120	2120	2120	0
459	20250114	135200	45611140	2120	2120	2120	2120	0
460	20250114	135100	45611140	2120	2120	2120	2120	5
461	20250114	135000	45600540	2120	2120	2120	2120	0
462	20250114	134900	45600540	2120	2120	2120	2120	2
463	20250114	134800	45596300	2110	2110	2110	2110	471
464	20250114	134700	44602490	2120	2115	2120	2115	614
465	20250114	134600	43302290	2115	2115	2115	2115	4
466	20250114	134500	43293830	2110	2110	2110	2110	0
467	20250114	134400	43293830	2110	2110	2110	2110	0
468	20250114	134300	43293830	2110	2110	2110	2110	0
469	20250114	134200	43293830	2110	2110	2110	2110	108
470	20250114	134100	43065950	2110	2110	2110	2110	2
471	20250114	134000	43061730	2110	2110	2110	2110	0
472	20250114	133900	43061730	2110	2110	2110	2110	0
473	20250114	133800	43061730	2110	2110	2110	2110	0
474	20250114	133700	43061730	2110	2110	2110	2110	0
475	20250114	133600	43061730	2110	2110	2110	2110	0
476	20250114	133500	43061730	2110	2110	2110	2110	0
477	20250114	133400	43061730	2110	2110	2110	2110	0
478	20250114	133300	43061730	2110	2110	2110	2110	61
479	20250114	133200	42933020	2110	2110	2110	2110	1
480	20250114	133100	42930910	2115	2115	2115	2115	0
481	20250114	133000	42930910	2115	2115	2115	2115	0
482	20250114	132900	42930910	2115	2115	2115	2115	0
483	20250114	132800	42930910	2115	2115	2115	2115	0
484	20250114	132700	42930910	2115	2115	2115	2115	0
485	20250114	132600	42930910	2115	2115	2115	2115	0
486	20250114	132500	42930910	2115	2115	2115	2115	3
487	20250114	132400	42924565	2100	2100	2100	2100	0
488	20250114	132300	42924565	2100	2100	2100	2100	10
489	20250114	132200	42903565	2100	2100	2100	2100	303
490	20250114	132100	42267265	2100	2100	2100	2100	0
491	20250114	132000	42267265	2100	2100	2100	2100	0
492	20250114	131900	42267265	2100	2100	2100	2100	0
493	20250114	131800	42267265	2100	2100	2100	2100	0
494	20250114	131700	42267265	2100	2110	2110	2100	472
495	20250114	131600	41275965	2115	2115	2115	2115	2
496	20250114	131500	41271735	2110	2110	2110	2110	90
497	20250114	131400	41081835	2110	2110	2110	2110	0
498	20250114	131300	41081835	2110	2110	2110	2110	5
499	20250114	131200	41071285	2110	2110	2110	2110	0
500	20250114	131100	41071285	2110	2100	2110	2100	6
501	20250114	131000	41058675	2115	2115	2115	2115	0
502	20250114	130900	41058675	2115	2115	2115	2115	0
503	20250114	130800	41058675	2115	2115	2115	2115	0
504	20250114	130700	41058675	2115	2110	2115	2110	37
505	20250114	130600	40980590	2110	2110	2110	2110	66
506	20250114	130500	40841330	2110	2110	2110	2110	0
507	20250114	130400	40841330	2110	2110	2110	2110	42
508	20250114	130300	40752710	2115	2115	2115	2115	0
509	20250114	130200	40752710	2115	2110	2115	2110	433
510	20250114	130100	39839070	2115	2115	2115	2115	0
511	20250114	130000	39839070	2115	2115	2115	2115	0
512	20250114	125900	39839070	2115	2115	2115	2115	0
513	20250114	125800	39839070	2115	2115	2115	2115	0
514	20250114	125700	39839070	2115	2115	2115	2115	200
515	20250114	125600	39416070	2115	2115	2115	2115	0
516	20250114	125500	39416070	2115	2115	2115	2115	3
517	20250114	125400	39409725	2105	2105	2105	2105	0
518	20250114	125300	39409725	2105	2105	2105	2105	0
519	20250114	125200	39409725	2105	2105	2105	2105	60
520	20250114	125100	39283425	2105	2105	2105	2105	0
521	20250114	125000	39283425	2105	2105	2105	2105	0
522	20250114	124900	39283425	2105	2105	2105	2105	0
523	20250114	124800	39283425	2105	2105	2105	2105	0
524	20250114	124700	39283425	2105	2105	2105	2105	0
525	20250114	124600	39283425	2105	2105	2105	2105	0
526	20250114	124500	39283425	2105	2105	2105	2105	0
527	20250114	124400	39283425	2105	2105	2105	2105	0
528	20250114	124300	39283425	2105	2105	2105	2105	0
529	20250114	124200	39283425	2105	2105	2105	2105	0
530	20250114	124100	39283425	2105	2105	2105	2105	0
531	20250114	124000	39283425	2105	2100	2105	2100	5
532	20250114	123900	39272915	2100	2100	2100	2100	0
533	20250114	123800	39272915	2100	2100	2100	2100	100
534	20250114	123700	39062915	2100	2100	2100	2100	0
535	20250114	123600	39062915	2100	2100	2100	2100	0
536	20250114	123500	39062915	2100	2100	2100	2100	0
537	20250114	123400	39062915	2100	2100	2100	2100	0
538	20250114	123300	39062915	2100	2100	2100	2100	0
539	20250114	123200	39062915	2100	2100	2100	2100	10
540	20250114	123100	39041915	2095	2095	2095	2095	247
541	20250114	123000	38524450	2095	2095	2095	2095	30
542	20250114	122900	38461600	2095	2095	2095	2095	0
543	20250114	122800	38461600	2095	2095	2095	2095	0
544	20250114	122700	38461600	2095	2095	2095	2095	0
545	20250114	122600	38461600	2095	2095	2095	2095	0
546	20250114	122500	38461600	2095	2095	2095	2095	0
547	20250114	122400	38461600	2095	2095	2095	2095	0
548	20250114	122300	38461600	2095	2095	2095	2095	0
549	20250114	122200	38461600	2095	2095	2095	2095	0
550	20250114	122100	38461600	2095	2095	2095	2095	0
551	20250114	122000	38461600	2095	2095	2095	2095	50
552	20250114	121900	38356850	2095	2095	2095	2095	0
553	20250114	121800	38356850	2095	2095	2095	2095	0
554	20250114	121700	38356850	2095	2095	2095	2095	0
555	20250114	121600	38356850	2095	2095	2095	2095	0
556	20250114	121500	38356850	2095	2095	2095	2095	0
557	20250114	121400	38356850	2095	2095	2095	2095	0
558	20250114	121300	38356850	2095	2095	2095	2095	10
559	20250114	121200	38335900	2095	2095	2095	2095	20
560	20250114	121100	38294000	2095	2095	2095	2095	0
561	20250114	121000	38294000	2095	2095	2095	2095	0
562	20250114	120900	38294000	2095	2095	2095	2095	0
563	20250114	120800	38294000	2095	2095	2095	2095	48
564	20250114	120700	38193440	2095	2095	2095	2095	799
565	20250114	120600	36519535	2095	2095	2100	2095	38
566	20250114	120500	36439900	2100	2100	2100	2100	0
567	20250114	120400	36439900	2100	2100	2100	2100	30
568	20250114	120300	36376900	2095	2095	2095	2095	0
569	20250114	120200	36376900	2095	2095	2095	2095	18
570	20250114	120100	36339190	2095	2095	2095	2095	0
571	20250114	120000	36339190	2095	2095	2095	2095	0
572	20250114	115900	36339190	2095	2095	2095	2095	37
573	20250114	115800	36261675	2100	2100	2100	2100	0
574	20250114	115700	36261675	2100	2100	2100	2100	0
575	20250114	115600	36261675	2100	2100	2100	2100	0
576	20250114	115500	36261675	2100	2100	2100	2100	0
577	20250114	115400	36261675	2100	2100	2100	2100	0
578	20250114	115300	36261675	2100	2100	2100	2100	0
579	20250114	115200	36261675	2100	2100	2100	2100	0
580	20250114	115100	36261675	2100	2100	2100	2100	0
581	20250114	115000	36261675	2100	2100	2100	2100	0
582	20250114	114900	36261675	2100	2100	2100	2100	0
583	20250114	114800	36261675	2100	2095	2100	2095	2
584	20250114	114700	36257480	2090	2090	2090	2090	0
585	20250114	114600	36257480	2090	2090	2090	2090	0
586	20250114	114500	36257480	2090	2090	2090	2090	0
587	20250114	114400	36257480	2090	2090	2090	2090	0
588	20250114	114300	36257480	2090	2090	2090	2090	637
589	20250114	114200	34926150	2090	2090	2090	2090	0
590	20250114	114100	34926150	2090	2085	2090	2085	203
591	20250114	114000	34502880	2080	2080	2080	2080	0
592	20250114	113900	34502880	2080	2080	2085	2070	803
593	20250114	113800	32837125	2085	2070	2085	2070	1208
594	20250114	113700	30336525	2070	2085	2085	2065	4897
595	20250114	113600	20185775	2090	2090	2090	2090	0
596	20250114	113500	20185775	2090	2090	2090	2090	0
597	20250114	113400	20185775	2090	2090	2090	2090	0
598	20250114	113300	20185775	2090	2090	2090	2090	0
599	20250114	113200	20185775	2090	2090	2090	2090	0
600	20250114	113100	20185775	2090	2090	2090	2090	0
601	20250114	113000	20185775	2090	2090	2090	2090	0
602	20250114	112900	20185775	2090	2090	2090	2090	5
603	20250114	112800	20175325	2090	2090	2090	2090	0
604	20250114	112700	20175325	2090	2090	2090	2090	0
605	20250114	112600	20175325	2090	2090	2090	2090	0
606	20250114	112500	20175325	2090	2090	2090	2090	0
607	20250114	112400	20175325	2090	2090	2090	2090	47
608	20250114	112300	20077095	2090	2090	2090	2090	0
609	20250114	112200	20077095	2090	2090	2090	2090	0
610	20250114	112100	20077095	2090	2090	2090	2090	0
611	20250114	112000	20077095	2090	2090	2090	2090	0
612	20250114	111900	20077095	2090	2090	2090	2090	0
613	20250114	111800	20077095	2090	2090	2090	2090	0
614	20250114	111700	20077095	2090	2090	2090	2090	0
615	20250114	111600	20077095	2090	2090	2090	2090	0
616	20250114	111500	20077095	2090	2090	2090	2090	0
617	20250114	111400	20077095	2090	2090	2090	2090	0
618	20250114	111300	20077095	2090	2090	2090	2090	5
619	20250114	111200	20066645	2090	2090	2090	2090	0
620	20250114	111100	20066645	2090	2090	2090	2090	0
621	20250114	111000	20066645	2090	2090	2090	2090	0
622	20250114	110900	20066645	2090	2090	2090	2090	5
623	20250114	110800	20056195	2090	2090	2090	2090	5
624	20250114	110700	20045745	2085	2090	2090	2085	59
625	20250114	110600	19922705	2085	2085	2085	2080	245
626	20250114	110500	19411955	2085	2085	2085	2085	0
627	20250114	110400	19411955	2085	2085	2085	2085	0
628	20250114	110300	19411955	2085	2085	2085	2085	5
629	20250114	110200	19401530	2085	2085	2085	2085	0
630	20250114	110100	19401530	2085	2080	2085	2075	505
631	20250114	110000	18353150	2090	2090	2090	2090	0
632	20250114	105900	18353150	2090	2090	2090	2090	0
633	20250114	105800	18353150	2090	2090	2090	2090	0
634	20250114	105700	18353150	2090	2090	2090	2090	0
635	20250114	105600	18353150	2090	2090	2090	2090	0
636	20250114	105500	18353150	2090	2085	2090	2085	12
637	20250114	105400	18328125	2085	2085	2085	2080	154
638	20250114	105300	18007610	2090	2090	2090	2090	0
639	20250114	105200	18007610	2090	2090	2090	2090	0
640	20250114	105100	18007610	2090	2090	2090	2090	0
641	20250114	105000	18007610	2090	2090	2090	2090	0
642	20250114	104900	18007610	2090	2085	2090	2085	56
643	20250114	104800	17890845	2085	2085	2085	2085	0
644	20250114	104700	17890845	2085	2090	2090	2085	52
645	20250114	104600	17782415	2085	2085	2085	2085	161
646	20250114	104500	17446730	2090	2090	2090	2090	5
647	20250114	104400	17436280	2080	2080	2080	2080	512
648	20250114	104300	16371320	2090	2090	2090	2090	0
649	20250114	104200	16371320	2090	2080	2090	2080	9
650	20250114	104100	16352550	2090	2090	2090	2090	5
651	20250114	104000	16342100	2090	2090	2090	2090	0
652	20250114	103900	16342100	2090	2090	2090	2090	0
653	20250114	103800	16342100	2090	2090	2090	2090	0
654	20250114	103700	16342100	2090	2090	2090	2090	0
655	20250114	103600	16342100	2090	2090	2090	2090	5
656	20250114	103500	16331650	2085	2085	2085	2085	200
657	20250114	103400	15914650	2090	2090	2090	2090	0
658	20250114	103300	15914650	2090	2090	2090	2090	600
659	20250114	103200	14660650	2090	2090	2090	2090	0
660	20250114	103100	14660650	2090	2090	2090	2090	0
661	20250114	103000	14660650	2090	2085	2090	2085	40
662	20250114	102900	14577245	2085	2085	2085	2085	0
663	20250114	102800	14577245	2085	2085	2085	2085	5
664	20250114	102700	14566820	2080	2085	2085	2080	1079
665	20250114	102600	12319605	2090	2085	2090	2085	179
666	20250114	102500	11946365	2090	2090	2090	2090	0
667	20250114	102400	11946365	2090	2090	2090	2090	0
668	20250114	102300	11946365	2090	2090	2090	2090	5
669	20250114	102200	11935915	2090	2090	2090	2090	0
670	20250114	102100	11935915	2090	2090	2090	2090	0
671	20250114	102000	11935915	2090	2090	2090	2090	0
672	20250114	101900	11935915	2090	2090	2090	2090	5
673	20250114	101800	11925465	2095	2095	2095	2095	0
674	20250114	101700	11925465	2095	2095	2095	2095	1
675	20250114	101600	11923370	2095	2095	2095	2095	8
676	20250114	101500	11906610	2095	2095	2095	2095	5
677	20250114	101400	11896135	2095	2095	2095	2095	0
678	20250114	101300	11896135	2095	2100	2100	2090	74
679	20250114	101200	11741365	2090	2090	2090	2090	1
680	20250114	101100	11739275	2100	2100	2100	2100	0
681	20250114	101000	11739275	2100	2100	2100	2100	0
682	20250114	100900	11739275	2100	2100	2100	2100	1
683	20250114	100800	11737175	2100	2090	2100	2090	11
684	20250114	100700	11714145	2100	2100	2100	2100	0
685	20250114	100600	11714145	2100	2100	2100	2100	3
686	20250114	100500	11707845	2100	2090	2100	2090	133
687	20250114	100400	11429855	2100	2100	2100	2100	11
688	20250114	100300	11406755	2100	2100	2100	2100	0
689	20250114	100200	11406755	2100	2100	2100	2100	1221
690	20250114	100100	8842655	2100	2100	2100	2100	0
691	20250114	100000	8842655	2100	2100	2100	2100	0
692	20250114	095900	8842655	2100	2100	2100	2100	0
693	20250114	095800	8842655	2100	2100	2100	2100	0
694	20250114	095700	8842655	2100	2100	2100	2100	0
695	20250114	095600	8842655	2100	2100	2100	2100	0
696	20250114	095500	8842655	2100	2100	2100	2100	0
697	20250114	095400	8842655	2100	2100	2100	2100	0
698	20250114	095300	8842655	2100	2100	2100	2100	0
699	20250114	095200	8842655	2100	2100	2100	2100	0
700	20250114	095100	8842655	2100	2100	2100	2100	0
701	20250114	095000	8842655	2100	2100	2100	2100	5
702	20250114	094900	8832155	2090	2090	2090	2090	6
703	20250114	094800	8819615	2100	2100	2100	2100	0
704	20250114	094700	8819615	2100	2100	2100	2100	0
705	20250114	094600	8819615	2100	2100	2100	2100	12
706	20250114	094500	8794415	2100	2100	2100	2100	300
707	20250114	094400	8164415	2100	2100	2100	2100	2
708	20250114	094300	8160215	2100	2100	2100	2100	7
709	20250114	094200	8145515	2100	2100	2100	2100	4
710	20250114	094100	8137115	2100	2100	2100	2100	0
711	20250114	094000	8137115	2100	2100	2100	2100	0
712	20250114	093900	8137115	2100	2100	2100	2100	0
713	20250114	093800	8137115	2100	2100	2100	2100	0
714	20250114	093700	8137115	2100	2100	2100	2100	0
715	20250114	093600	8137115	2100	2100	2100	2100	0
716	20250114	093500	8137115	2100	2100	2100	2100	0
717	20250114	093400	8137115	2100	2100	2100	2100	0
718	20250114	093300	8137115	2100	2100	2100	2100	0
719	20250114	093200	8137115	2100	2100	2100	2100	0
720	20250114	093100	8137115	2100	2100	2100	2100	100
721	20250114	093000	7927115	2100	2100	2100	2100	0
722	20250114	092900	7927115	2100	2100	2100	2100	0
723	20250114	092800	7927115	2100	2100	2100	2100	5
724	20250114	092700	7916615	2085	2105	2105	2085	330
725	20250114	092600	7227965	2105	2105	2105	2105	0
726	20250114	092500	7227965	2105	2105	2105	2105	0
727	20250114	092400	7227965	2105	2105	2105	2105	0
728	20250114	092300	7227965	2105	2105	2105	2105	0
729	20250114	092200	7227965	2105	2105	2105	2105	0
730	20250114	092100	7227965	2105	2105	2105	2105	0
731	20250114	092000	7227965	2105	2105	2105	2105	0
732	20250114	091900	7227965	2105	2105	2105	2105	0
733	20250114	091800	7227965	2105	2105	2105	2105	0
734	20250114	091700	7227965	2105	2105	2105	2105	120
735	20250114	091600	6975365	2105	2100	2105	2100	300
736	20250114	091500	6345075	2105	2105	2105	2105	2082
737	20250114	091400	1962465	2115	2115	2115	2115	2
738	20250114	091300	1958235	2105	2105	2105	2105	0
739	20250114	091200	1958235	2105	2115	2115	2105	327
740	20250114	091100	1269850	2105	2095	2105	2095	596
741	20250114	091000	18835	2095	2095	2095	2095	0
742	20250114	090900	18835	2095	2095	2095	2095	0
743	20250114	090800	18835	2095	2095	2095	2095	0
744	20250114	090700	18835	2095	2095	2095	2095	0
745	20250114	090600	18835	2095	2095	2095	2095	0
746	20250114	090500	18835	2095	2095	2095	2095	0
747	20250114	090400	18835	2095	2095	2095	2095	0
748	20250114	090300	18835	2095	2095	2095	2095	0
749	20250114	090200	18835	2095	2095	2095	2095	0
750	20250114	090100	18835	2095	2095	2095	2095	5
751	20250114	090000	8360	2085	2105	2105	2085	4