KissMeData/131370/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202300	126050870	2860	2860	2860	2860	4793
3	20250114	202200	126050870	2860	2860	2860	2860	0
4	20250114	202100	126050870	2860	2860	2860	2860	0
5	20250114	202000	126050870	2860	2860	2860	2860	0
6	20250114	201900	126050870	2860	2860	2860	2860	0
7	20250114	201800	126050870	2860	2860	2860	2860	0
8	20250114	201700	126050870	2860	2860	2860	2860	0
9	20250114	201600	126050870	2860	2860	2860	2860	0
10	20250114	201500	126050870	2860	2860	2860	2860	0
11	20250114	201400	126050870	2860	2860	2860	2860	0
12	20250114	201300	126050870	2860	2860	2860	2860	0
13	20250114	201200	126050870	2860	2860	2860	2860	0
14	20250114	201100	126050870	2860	2860	2860	2860	0
15	20250114	201000	126050870	2860	2860	2860	2860	0
16	20250114	200900	126050870	2860	2860	2860	2860	0
17	20250114	200800	126050870	2860	2860	2860	2860	0
18	20250114	200700	126050870	2860	2860	2860	2860	0
19	20250114	200600	126050870	2860	2860	2860	2860	0
20	20250114	200500	126050870	2860	2860	2860	2860	0
21	20250114	200400	126050870	2860	2860	2860	2860	0
22	20250114	200300	126050870	2860	2860	2860	2860	0
23	20250114	200200	126050870	2860	2860	2860	2860	0
24	20250114	200100	126050870	2860	2860	2860	2860	0
25	20250114	200000	126050870	2860	2860	2860	2860	0
26	20250114	195900	126050870	2860	2860	2860	2860	0
27	20250114	195800	126050870	2860	2860	2860	2860	0
28	20250114	195700	126050870	2860	2860	2860	2860	0
29	20250114	195600	126050870	2860	2860	2860	2860	0
30	20250114	195500	126050870	2860	2860	2860	2860	0
31	20250114	195400	126050870	2860	2860	2860	2860	0
32	20250114	195300	126050870	2860	2860	2860	2860	4793
33	20250114	195200	126050870	2860	2860	2860	2860	0
34	20250114	195100	126050870	2860	2860	2860	2860	0
35	20250114	195000	126050870	2860	2860	2860	2860	0
36	20250114	194900	126050870	2860	2860	2860	2860	0
37	20250114	194800	126050870	2860	2860	2860	2860	0
38	20250114	194700	126050870	2860	2860	2860	2860	0
39	20250114	194600	126050870	2860	2860	2860	2860	0
40	20250114	194500	126050870	2860	2860	2860	2860	0
41	20250114	194400	126050870	2860	2860	2860	2860	0
42	20250114	194300	126050870	2860	2860	2860	2860	0
43	20250114	194200	126050870	2860	2860	2860	2860	0
44	20250114	194100	126050870	2860	2860	2860	2860	0
45	20250114	194000	126050870	2860	2860	2860	2860	0
46	20250114	193900	126050870	2860	2860	2860	2860	0
47	20250114	193800	126050870	2860	2860	2860	2860	0
48	20250114	193700	126050870	2860	2860	2860	2860	0
49	20250114	193600	126050870	2860	2860	2860	2860	0
50	20250114	193500	126050870	2860	2860	2860	2860	0
51	20250114	193400	126050870	2860	2860	2860	2860	0
52	20250114	193300	126050870	2860	2860	2860	2860	0
53	20250114	193200	126050870	2860	2860	2860	2860	0
54	20250114	193100	126050870	2860	2860	2860	2860	0
55	20250114	193000	126050870	2860	2860	2860	2860	0
56	20250114	192900	126050870	2860	2860	2860	2860	0
57	20250114	192800	126050870	2860	2860	2860	2860	0
58	20250114	192700	126050870	2860	2860	2860	2860	0
59	20250114	192600	126050870	2860	2860	2860	2860	0
60	20250114	192500	126050870	2860	2860	2860	2860	0
61	20250114	192400	126050870	2860	2860	2860	2860	0
62	20250114	192300	126050870	2860	2860	2860	2860	4793
63	20250114	192200	126050870	2860	2860	2860	2860	0
64	20250114	192100	126050870	2860	2860	2860	2860	0
65	20250114	192000	126050870	2860	2860	2860	2860	0
66	20250114	191900	126050870	2860	2860	2860	2860	0
67	20250114	191800	126050870	2860	2860	2860	2860	0
68	20250114	191700	126050870	2860	2860	2860	2860	0
69	20250114	191600	126050870	2860	2860	2860	2860	0
70	20250114	191500	126050870	2860	2860	2860	2860	0
71	20250114	191400	126050870	2860	2860	2860	2860	0
72	20250114	191300	126050870	2860	2860	2860	2860	0
73	20250114	191200	126050870	2860	2860	2860	2860	0
74	20250114	191100	126050870	2860	2860	2860	2860	0
75	20250114	191000	126050870	2860	2860	2860	2860	0
76	20250114	190900	126050870	2860	2860	2860	2860	0
77	20250114	190800	126050870	2860	2860	2860	2860	0
78	20250114	190700	126050870	2860	2860	2860	2860	0
79	20250114	190600	126050870	2860	2860	2860	2860	0
80	20250114	190500	126050870	2860	2860	2860	2860	0
81	20250114	190400	126050870	2860	2860	2860	2860	0
82	20250114	190300	126050870	2860	2860	2860	2860	0
83	20250114	190200	126050870	2860	2860	2860	2860	0
84	20250114	190100	126050870	2860	2860	2860	2860	0
85	20250114	190000	126050870	2860	2860	2860	2860	0
86	20250114	185900	126050870	2860	2860	2860	2860	0
87	20250114	185800	126050870	2860	2860	2860	2860	0
88	20250114	185700	126050870	2860	2860	2860	2860	0
89	20250114	185600	126050870	2860	2860	2860	2860	0
90	20250114	185500	126050870	2860	2860	2860	2860	0
91	20250114	185400	126050870	2860	2860	2860	2860	0
92	20250114	185300	126050870	2860	2860	2860	2860	4793
93	20250114	185200	126050870	2860	2860	2860	2860	0
94	20250114	185100	126050870	2860	2860	2860	2860	0
95	20250114	185000	126050870	2860	2860	2860	2860	0
96	20250114	184900	126050870	2860	2860	2860	2860	0
97	20250114	184800	126050870	2860	2860	2860	2860	0
98	20250114	184700	126050870	2860	2860	2860	2860	0
99	20250114	184600	126050870	2860	2860	2860	2860	0
100	20250114	184500	126050870	2860	2860	2860	2860	0
101	20250114	184400	126050870	2860	2860	2860	2860	0
102	20250114	184300	126050870	2860	2860	2860	2860	0
103	20250114	184200	126050870	2860	2860	2860	2860	0
104	20250114	184100	126050870	2860	2860	2860	2860	0
105	20250114	184000	126050870	2860	2860	2860	2860	0
106	20250114	183900	126050870	2860	2860	2860	2860	0
107	20250114	183800	126050870	2860	2860	2860	2860	0
108	20250114	183700	126050870	2860	2860	2860	2860	0
109	20250114	183600	126050870	2860	2860	2860	2860	0
110	20250114	183500	126050870	2860	2860	2860	2860	0
111	20250114	183400	126050870	2860	2860	2860	2860	0
112	20250114	183300	126050870	2860	2860	2860	2860	0
113	20250114	183200	126050870	2860	2860	2860	2860	0
114	20250114	183100	126050870	2860	2860	2860	2860	0
115	20250114	183000	126050870	2860	2860	2860	2860	0
116	20250114	182900	126050870	2860	2860	2860	2860	0
117	20250114	182800	126050870	2860	2860	2860	2860	0
118	20250114	182700	126050870	2860	2860	2860	2860	0
119	20250114	182600	126050870	2860	2860	2860	2860	0
120	20250114	182500	126050870	2860	2860	2860	2860	0
121	20250114	182400	126050870	2860	2860	2860	2860	0
122	20250114	182300	126050870	2860	2860	2860	2860	4793
123	20250114	182200	126050870	2860	2860	2860	2860	0
124	20250114	182100	126050870	2860	2860	2860	2860	0
125	20250114	182000	126050870	2860	2860	2860	2860	0
126	20250114	181900	126050870	2860	2860	2860	2860	0
127	20250114	181800	126050870	2860	2860	2860	2860	0
128	20250114	181700	126050870	2860	2860	2860	2860	0
129	20250114	181600	126050870	2860	2860	2860	2860	0
130	20250114	181500	126050870	2860	2860	2860	2860	0
131	20250114	181400	126050870	2860	2860	2860	2860	0
132	20250114	181300	126050870	2860	2860	2860	2860	0
133	20250114	181200	126050870	2860	2860	2860	2860	0
134	20250114	181100	126050870	2860	2860	2860	2860	0
135	20250114	181000	126050870	2860	2860	2860	2860	0
136	20250114	180900	126050870	2860	2860	2860	2860	0
137	20250114	180800	126050870	2860	2860	2860	2860	0
138	20250114	180700	126050870	2860	2860	2860	2860	0
139	20250114	180600	126050870	2860	2860	2860	2860	0
140	20250114	180500	126050870	2860	2860	2860	2860	0
141	20250114	180400	126050870	2860	2860	2860	2860	0
142	20250114	180300	126050870	2860	2860	2860	2860	0
143	20250114	180200	126050870	2860	2860	2860	2860	0
144	20250114	180100	126050870	2860	2860	2860	2860	0
145	20250114	180000	126050870	2860	2860	2860	2860	0
146	20250114	175900	126050870	2860	2860	2860	2860	0
147	20250114	175800	126050870	2860	2860	2860	2860	0
148	20250114	175700	126050870	2860	2860	2860	2860	0
149	20250114	175600	126050870	2860	2860	2860	2860	0
150	20250114	175500	126050870	2860	2860	2860	2860	0
151	20250114	175400	126050870	2860	2860	2860	2860	0
152	20250114	175300	126050870	2860	2860	2860	2860	4793
153	20250114	175200	126050870	2860	2860	2860	2860	0
154	20250114	175100	126050870	2860	2860	2860	2860	0
155	20250114	175000	126050870	2860	2860	2860	2860	0
156	20250114	174900	126050870	2860	2860	2860	2860	0
157	20250114	174800	126050870	2860	2860	2860	2860	0
158	20250114	174700	126050870	2860	2860	2860	2860	0
159	20250114	174600	126050870	2860	2860	2860	2860	0
160	20250114	174500	126050870	2860	2860	2860	2860	0
161	20250114	174400	126050870	2860	2860	2860	2860	0
162	20250114	174300	126050870	2860	2860	2860	2860	0
163	20250114	174200	126050870	2860	2860	2860	2860	0
164	20250114	174100	126050870	2860	2860	2860	2860	0
165	20250114	174000	126050870	2860	2860	2860	2860	0
166	20250114	173900	126050870	2860	2860	2860	2860	0
167	20250114	173800	126050870	2860	2860	2860	2860	0
168	20250114	173700	126050870	2860	2860	2860	2860	0
169	20250114	173600	126050870	2860	2860	2860	2860	0
170	20250114	173500	126050870	2860	2860	2860	2860	0
171	20250114	173400	126050870	2860	2860	2860	2860	0
172	20250114	173300	126050870	2860	2860	2860	2860	0
173	20250114	173200	126050870	2860	2860	2860	2860	0
174	20250114	173100	126050870	2860	2860	2860	2860	0
175	20250114	173000	126050870	2860	2860	2860	2860	0
176	20250114	172900	126050870	2860	2860	2860	2860	0
177	20250114	172800	126050870	2860	2860	2860	2860	0
178	20250114	172700	126050870	2860	2860	2860	2860	0
179	20250114	172600	126050870	2860	2860	2860	2860	0
180	20250114	172500	126050870	2860	2860	2860	2860	0
181	20250114	172400	126050870	2860	2860	2860	2860	0
182	20250114	172300	126050870	2860	2860	2860	2860	4793
183	20250114	172200	126050870	2860	2860	2860	2860	0
184	20250114	172100	126050870	2860	2860	2860	2860	0
185	20250114	172000	126050870	2860	2860	2860	2860	0
186	20250114	171900	126050870	2860	2860	2860	2860	0
187	20250114	171800	126050870	2860	2860	2860	2860	0
188	20250114	171700	126050870	2860	2860	2860	2860	0
189	20250114	171600	126050870	2860	2860	2860	2860	0
190	20250114	171500	126050870	2860	2860	2860	2860	0
191	20250114	171400	126050870	2860	2860	2860	2860	0
192	20250114	171300	126050870	2860	2860	2860	2860	0
193	20250114	171200	126050870	2860	2860	2860	2860	0
194	20250114	171100	126050870	2860	2860	2860	2860	0
195	20250114	171000	126050870	2860	2860	2860	2860	0
196	20250114	170900	126050870	2860	2860	2860	2860	0
197	20250114	170800	126050870	2860	2860	2860	2860	0
198	20250114	170700	126050870	2860	2860	2860	2860	0
199	20250114	170600	126050870	2860	2860	2860	2860	0
200	20250114	170500	126050870	2860	2860	2860	2860	0
201	20250114	170400	126050870	2860	2860	2860	2860	0
202	20250114	170300	126050870	2860	2860	2860	2860	0
203	20250114	170200	126050870	2860	2860	2860	2860	0
204	20250114	170100	126050870	2860	2860	2860	2860	0
205	20250114	170000	126050870	2860	2860	2860	2860	0
206	20250114	165900	126050870	2860	2860	2860	2860	0
207	20250114	165800	126050870	2860	2860	2860	2860	0
208	20250114	165700	126050870	2860	2860	2860	2860	0
209	20250114	165600	126050870	2860	2860	2860	2860	0
210	20250114	165500	126050870	2860	2860	2860	2860	0
211	20250114	165400	126050870	2860	2860	2860	2860	0
212	20250114	165300	126050870	2860	2860	2860	2860	4793
213	20250114	165200	126050870	2860	2860	2860	2860	0
214	20250114	165100	126050870	2860	2860	2860	2860	0
215	20250114	165000	126050870	2860	2860	2860	2860	0
216	20250114	164900	126050870	2860	2860	2860	2860	0
217	20250114	164800	126050870	2860	2860	2860	2860	0
218	20250114	164700	126050870	2860	2860	2860	2860	0
219	20250114	164600	126050870	2860	2860	2860	2860	0
220	20250114	164500	126050870	2860	2860	2860	2860	0
221	20250114	164400	126050870	2860	2860	2860	2860	0
222	20250114	164300	126050870	2860	2860	2860	2860	0
223	20250114	164200	126050870	2860	2860	2860	2860	0
224	20250114	164100	126050870	2860	2860	2860	2860	0
225	20250114	164000	126050870	2860	2860	2860	2860	0
226	20250114	163900	126050870	2860	2860	2860	2860	0
227	20250114	163800	126050870	2860	2860	2860	2860	0
228	20250114	163700	126050870	2860	2860	2860	2860	0
229	20250114	163600	126050870	2860	2860	2860	2860	0
230	20250114	163500	126050870	2860	2860	2860	2860	0
231	20250114	163400	126050870	2860	2860	2860	2860	0
232	20250114	163300	126050870	2860	2860	2860	2860	0
233	20250114	163200	126050870	2860	2860	2860	2860	0
234	20250114	163100	126050870	2860	2860	2860	2860	0
235	20250114	163000	126050870	2860	2860	2860	2860	0
236	20250114	162900	126050870	2860	2860	2860	2860	0
237	20250114	162800	126050870	2860	2860	2860	2860	0
238	20250114	162700	126050870	2860	2860	2860	2860	0
239	20250114	162600	126050870	2860	2860	2860	2860	0
240	20250114	162500	126050870	2860	2860	2860	2860	0
241	20250114	162400	126050870	2860	2860	2860	2860	0
242	20250114	162300	126050870	2860	2860	2860	2860	4793
243	20250114	162200	126050870	2860	2860	2860	2860	0
244	20250114	162100	126050870	2860	2860	2860	2860	0
245	20250114	162000	126050870	2860	2860	2860	2860	0
246	20250114	161900	126050870	2860	2860	2860	2860	0
247	20250114	161800	126050870	2860	2860	2860	2860	0
248	20250114	161700	126050870	2860	2860	2860	2860	0
249	20250114	161600	126050870	2860	2860	2860	2860	0
250	20250114	161500	126050870	2860	2860	2860	2860	0
251	20250114	161400	126050870	2860	2860	2860	2860	0
252	20250114	161300	126050870	2860	2860	2860	2860	0
253	20250114	161200	126050870	2860	2860	2860	2860	0
254	20250114	161100	126050870	2860	2860	2860	2860	0
255	20250114	161000	126050870	2860	2860	2860	2860	0
256	20250114	160900	126050870	2860	2860	2860	2860	0
257	20250114	160800	126050870	2860	2860	2860	2860	0
258	20250114	160700	126050870	2860	2860	2860	2860	0
259	20250114	160600	126050870	2860	2860	2860	2860	0
260	20250114	160500	126050870	2860	2860	2860	2860	0
261	20250114	160400	126050870	2860	2860	2860	2860	0
262	20250114	160300	126050870	2860	2860	2860	2860	0
263	20250114	160200	126050870	2860	2860	2860	2860	0
264	20250114	160100	126050870	2860	2860	2860	2860	0
265	20250114	160000	126050870	2860	2860	2860	2860	0
266	20250114	155900	126050870	2860	2860	2860	2860	0
267	20250114	155800	126050870	2860	2860	2860	2860	0
268	20250114	155700	126050870	2860	2860	2860	2860	0
269	20250114	155600	126050870	2860	2860	2860	2860	0
270	20250114	155500	126050870	2860	2860	2860	2860	0
271	20250114	155400	126050870	2860	2860	2860	2860	0
272	20250114	155300	126050870	2860	2860	2860	2860	4793
273	20250114	155200	126050870	2860	2860	2860	2860	0
274	20250114	155100	126050870	2860	2860	2860	2860	0
275	20250114	155000	126050870	2860	2860	2860	2860	0
276	20250114	154900	126050870	2860	2860	2860	2860	0
277	20250114	154800	126050870	2860	2860	2860	2860	0
278	20250114	154700	126050870	2860	2860	2860	2860	0
279	20250114	154600	126050870	2860	2860	2860	2860	0
280	20250114	154500	126050870	2860	2860	2860	2860	0
281	20250114	154400	126050870	2860	2860	2860	2860	0
282	20250114	154300	126050870	2860	2860	2860	2860	0
283	20250114	154200	126050870	2860	2860	2860	2860	0
284	20250114	154100	126050870	2860	2860	2860	2860	0
285	20250114	154000	126050870	2860	2860	2860	2860	0
286	20250114	153900	126050870	2860	2860	2860	2860	0
287	20250114	153800	126050870	2860	2860	2860	2860	0
288	20250114	153700	126050870	2860	2860	2860	2860	0
289	20250114	153600	126050870	2860	2860	2860	2860	0
290	20250114	153500	126050870	2860	2860	2860	2860	0
291	20250114	153400	126050870	2860	2860	2860	2860	0
292	20250114	153300	126050870	2860	2860	2860	2860	0
293	20250114	153200	126050870	2860	2860	2860	2860	0
294	20250114	153100	126050870	2860	2860	2860	2860	0
295	20250114	153000	126050870	2860	2860	2860	2860	4793
296	20250114	152900	112342890	2880	2880	2880	2880	0
297	20250114	152800	112342890	2880	2880	2880	2880	0
298	20250114	152700	112342890	2880	2880	2880	2880	0
299	20250114	152600	112342890	2880	2880	2880	2880	0
300	20250114	152500	112342890	2880	2880	2880	2880	0
301	20250114	152400	112342890	2880	2880	2880	2880	0
302	20250114	152300	112342890	2880	2880	2880	2880	0
303	20250114	152200	112342890	2880	2880	2880	2880	0
304	20250114	152100	112342890	2880	2880	2880	2880	0
305	20250114	152000	112342890	2880	2880	2880	2880	0
306	20250114	151900	112342890	2880	2880	2880	2880	35
307	20250114	151800	112242090	2880	2880	2880	2880	0
308	20250114	151700	112242090	2880	2880	2880	2880	104
309	20250114	151600	111942570	2880	2880	2880	2880	0
310	20250114	151500	111942570	2880	2875	2880	2875	120
311	20250114	151400	111597045	2875	2875	2875	2875	723
312	20250114	151300	109518420	2875	2875	2875	2875	76
313	20250114	151200	109299920	2875	2870	2875	2870	169
314	20250114	151100	108814885	2870	2870	2870	2870	2
315	20250114	151000	108809145	2870	2870	2870	2870	201
316	20250114	150900	108232275	2870	2870	2870	2870	0
317	20250114	150800	108232275	2870	2870	2870	2870	174
318	20250114	150700	107732895	2870	2865	2870	2860	133
319	20250114	150600	107351925	2870	2870	2870	2870	0
320	20250114	150500	107351925	2870	2870	2870	2870	0
321	20250114	150400	107351925	2870	2870	2870	2870	0
322	20250114	150300	107351925	2870	2870	2870	2870	27
323	20250114	150200	107274435	2870	2870	2870	2870	0
324	20250114	150100	107274435	2870	2870	2870	2870	10
325	20250114	150000	107245735	2865	2870	2870	2865	19
326	20250114	145900	107191285	2875	2875	2875	2875	300
327	20250114	145800	106328785	2875	2875	2875	2875	22
328	20250114	145700	106265535	2875	2875	2875	2875	3
329	20250114	145600	106256910	2865	2865	2865	2865	1
330	20250114	145500	106254045	2865	2865	2865	2865	0
331	20250114	145400	106254045	2865	2865	2865	2865	16
332	20250114	145300	106208205	2875	2875	2875	2875	0
333	20250114	145200	106208205	2875	2875	2875	2875	1
334	20250114	145100	106205330	2870	2875	2875	2870	142
335	20250114	145000	105797095	2875	2875	2875	2875	0
336	20250114	144900	105797095	2875	2875	2875	2875	0
337	20250114	144800	105797095	2875	2880	2880	2875	104
338	20250114	144700	105498090	2875	2875	2875	2875	20
339	20250114	144600	105440590	2880	2880	2880	2880	1
340	20250114	144500	105437710	2875	2870	2875	2870	833
341	20250114	144400	103042845	2870	2875	2875	2870	35
342	20250114	144300	102942345	2875	2875	2875	2875	0
343	20250114	144200	102942345	2875	2875	2875	2875	1
344	20250114	144100	102939470	2870	2870	2870	2870	0
345	20250114	144000	102939470	2870	2870	2870	2870	93
346	20250114	143900	102672560	2870	2870	2870	2870	20
347	20250114	143800	102615160	2865	2865	2865	2865	0
348	20250114	143700	102615160	2865	2865	2865	2865	0
349	20250114	143600	102615160	2865	2865	2865	2865	1
350	20250114	143500	102612295	2865	2865	2865	2865	256
351	20250114	143400	101878855	2865	2865	2865	2865	101
352	20250114	143300	101589490	2870	2870	2870	2870	15
353	20250114	143200	101546440	2870	2870	2870	2870	300
354	20250114	143100	100685440	2870	2870	2870	2870	0
355	20250114	143000	100685440	2870	2870	2870	2870	70
356	20250114	142900	100484540	2865	2865	2865	2865	0
357	20250114	142800	100484540	2865	2865	2865	2865	30
358	20250114	142700	100398590	2875	2875	2875	2875	1
359	20250114	142600	100395715	2865	2865	2865	2865	16
360	20250114	142500	100349875	2870	2870	2870	2870	0
361	20250114	142400	100349875	2870	2870	2870	2870	0
362	20250114	142300	100349875	2870	2870	2870	2870	0
363	20250114	142200	100349875	2870	2870	2870	2870	0
364	20250114	142100	100349875	2870	2865	2870	2865	15
365	20250114	142000	100306855	2860	2860	2860	2860	0
366	20250114	141900	100306855	2860	2860	2860	2860	0
367	20250114	141800	100306855	2860	2860	2860	2860	0
368	20250114	141700	100306855	2860	2860	2860	2860	50
369	20250114	141600	100163855	2860	2860	2860	2860	0
370	20250114	141500	100163855	2860	2860	2860	2860	0
371	20250114	141400	100163855	2860	2860	2860	2860	2
372	20250114	141300	100158135	2875	2875	2875	2875	0
373	20250114	141200	100158135	2875	2875	2875	2875	0
374	20250114	141100	100158135	2875	2865	2875	2865	402
375	20250114	141000	99006395	2875	2875	2875	2875	1
376	20250114	140900	99003520	2870	2870	2870	2870	0
377	20250114	140800	99003520	2870	2870	2870	2870	0
378	20250114	140700	99003520	2870	2870	2870	2870	704
379	20250114	140600	96983040	2870	2870	2870	2870	0
380	20250114	140500	96983040	2870	2870	2870	2870	0
381	20250114	140400	96983040	2870	2870	2870	2870	0
382	20250114	140300	96983040	2870	2870	2870	2870	0
383	20250114	140200	96983040	2870	2870	2870	2870	256
384	20250114	140100	96248320	2870	2870	2870	2870	0
385	20250114	140000	96248320	2870	2870	2870	2870	1
386	20250114	135900	96245450	2865	2865	2865	2865	0
387	20250114	135800	96245450	2865	2865	2865	2865	16
388	20250114	135700	96199610	2870	2870	2870	2870	0
389	20250114	135600	96199610	2870	2870	2870	2870	1
390	20250114	135500	96196740	2865	2860	2865	2860	17
391	20250114	135400	96148040	2865	2865	2865	2865	9
392	20250114	135300	96122255	2860	2860	2860	2860	0
393	20250114	135200	96122255	2860	2860	2860	2860	0
394	20250114	135100	96122255	2860	2860	2860	2860	0
395	20250114	135000	96122255	2860	2860	2860	2860	0
396	20250114	134900	96122255	2860	2860	2860	2860	40
397	20250114	134800	96007855	2860	2860	2860	2860	109
398	20250114	134700	95696115	2860	2860	2860	2860	0
399	20250114	134600	95696115	2860	2865	2875	2860	111
400	20250114	134500	95378555	2875	2875	2875	2875	0
401	20250114	134400	95378555	2875	2875	2875	2875	0
402	20250114	134300	95378555	2875	2875	2875	2875	0
403	20250114	134200	95378555	2875	2880	2880	2875	15
404	20250114	134100	95335405	2880	2865	2880	2860	595
405	20250114	134000	93625770	2865	2865	2865	2865	0
406	20250114	133900	93625770	2865	2865	2865	2865	4
407	20250114	133800	93614310	2865	2865	2865	2865	32
408	20250114	133700	93522630	2865	2865	2865	2865	15
409	20250114	133600	93479655	2865	2865	2865	2865	0
410	20250114	133500	93479655	2865	2865	2865	2865	16
411	20250114	133400	93433815	2870	2870	2870	2870	0
412	20250114	133300	93433815	2870	2870	2870	2870	0
413	20250114	133200	93433815	2870	2870	2870	2870	1
414	20250114	133100	93430945	2865	2865	2865	2865	30
415	20250114	133000	93344995	2865	2865	2865	2865	0
416	20250114	132900	93344995	2865	2865	2865	2865	200
417	20250114	132800	92771995	2870	2870	2870	2870	0
418	20250114	132700	92771995	2870	2870	2870	2870	0
419	20250114	132600	92771995	2870	2870	2870	2870	0
420	20250114	132500	92771995	2870	2870	2870	2870	96
421	20250114	132400	92496475	2870	2870	2870	2870	0
422	20250114	132300	92496475	2870	2870	2870	2870	37
423	20250114	132200	92390285	2860	2860	2860	2860	0
424	20250114	132100	92390285	2860	2860	2860	2860	0
425	20250114	132000	92390285	2860	2860	2860	2860	0
426	20250114	131900	92390285	2860	2860	2860	2860	0
427	20250114	131800	92390285	2860	2870	2870	2860	565
428	20250114	131700	90768895	2870	2870	2870	2870	0
429	20250114	131600	90768895	2870	2870	2870	2870	0
430	20250114	131500	90768895	2870	2870	2870	2870	489
431	20250114	131400	89365465	2870	2870	2870	2870	10
432	20250114	131300	89336765	2870	2870	2870	2870	10
433	20250114	131200	89308065	2870	2870	2870	2870	0
434	20250114	131100	89308065	2870	2870	2870	2870	15
435	20250114	131000	89265015	2870	2870	2870	2870	36
436	20250114	130900	89161695	2875	2875	2875	2875	0
437	20250114	130800	89161695	2875	2875	2875	2875	0
438	20250114	130700	89161695	2875	2875	2875	2875	0
439	20250114	130600	89161695	2875	2875	2875	2875	0
440	20250114	130500	89161695	2875	2875	2875	2875	0
441	20250114	130400	89161695	2875	2875	2875	2875	1
442	20250114	130300	89158820	2875	2875	2875	2875	4
443	20250114	130200	89147320	2875	2875	2875	2875	523
444	20250114	130100	87643695	2875	2875	2875	2875	2
445	20250114	130000	87637945	2875	2875	2875	2875	0
446	20250114	125900	87637945	2875	2875	2875	2875	2
447	20250114	125800	87632195	2870	2870	2870	2870	0
448	20250114	125700	87632195	2870	2860	2870	2860	7828
449	20250114	125600	65187990	2860	2860	2860	2860	0
450	20250114	125500	65187990	2860	2860	2860	2860	0
451	20250114	125400	65187990	2860	2860	2860	2860	115
452	20250114	125300	64859090	2860	2860	2860	2860	0
453	20250114	125200	64859090	2860	2860	2860	2860	0
454	20250114	125100	64859090	2860	2860	2860	2860	0
455	20250114	125000	64859090	2860	2855	2860	2855	500
456	20250114	124900	63430635	2855	2855	2855	2855	200
457	20250114	124800	62859635	2855	2855	2855	2855	210
458	20250114	124700	62260085	2855	2855	2855	2855	100
459	20250114	124600	61974585	2845	2845	2845	2845	0
460	20250114	124500	61974585	2845	2845	2845	2845	1
461	20250114	124400	61971740	2855	2855	2855	2855	0
462	20250114	124300	61971740	2855	2855	2855	2855	0
463	20250114	124200	61971740	2855	2855	2855	2855	0
464	20250114	124100	61971740	2855	2855	2855	2855	0
465	20250114	124000	61971740	2855	2855	2855	2855	0
466	20250114	123900	61971740	2855	2855	2855	2855	0
467	20250114	123800	61971740	2855	2855	2855	2855	0
468	20250114	123700	61971740	2855	2855	2855	2855	0
469	20250114	123600	61971740	2855	2855	2855	2855	0
470	20250114	123500	61971740	2855	2855	2855	2855	0
471	20250114	123400	61971740	2855	2850	2855	2850	2
472	20250114	123300	61966035	2860	2860	2860	2860	0
473	20250114	123200	61966035	2860	2860	2860	2860	1
474	20250114	123100	61963175	2855	2855	2855	2855	50
475	20250114	123000	61820425	2855	2855	2855	2855	71
476	20250114	122900	61617720	2855	2850	2855	2850	1000
477	20250114	122800	58766865	2840	2840	2840	2840	1689
478	20250114	122700	53970105	2840	2840	2840	2840	0
479	20250114	122600	53970105	2840	2840	2840	2840	0
480	20250114	122500	53970105	2840	2840	2840	2840	0
481	20250114	122400	53970105	2840	2840	2840	2840	0
482	20250114	122300	53970105	2840	2835	2840	2835	1497
483	20250114	122200	49726105	2845	2845	2845	2845	0
484	20250114	122100	49726105	2845	2845	2845	2845	0
485	20250114	122000	49726105	2845	2845	2845	2845	0
486	20250114	121900	49726105	2845	2845	2845	2845	0
487	20250114	121800	49726105	2845	2845	2845	2845	1
488	20250114	121700	49723260	2835	2835	2835	2835	16
489	20250114	121600	49677900	2850	2840	2850	2840	101
490	20250114	121500	49391050	2850	2850	2850	2850	202
491	20250114	121400	48815350	2850	2850	2850	2850	100
492	20250114	121300	48530350	2850	2850	2850	2850	0
493	20250114	121200	48530350	2850	2850	2850	2850	0
494	20250114	121100	48530350	2850	2840	2850	2840	101
495	20250114	121000	48243500	2850	2850	2850	2850	100
496	20250114	120900	47958500	2850	2850	2850	2850	0
497	20250114	120800	47958500	2850	2850	2850	2850	0
498	20250114	120700	47958500	2850	2850	2850	2850	0
499	20250114	120600	47958500	2850	2830	2850	2830	1000
500	20250114	120500	45118950	2830	2830	2830	2830	0
501	20250114	120400	45118950	2830	2825	2830	2825	103
502	20250114	120300	44827970	2825	2825	2825	2825	157
503	20250114	120200	44384445	2825	2825	2825	2825	0
504	20250114	120100	44384445	2825	2825	2825	2825	0
505	20250114	120000	44384445	2825	2825	2825	2825	0
506	20250114	115900	44384445	2825	2825	2825	2825	0
507	20250114	115800	44384445	2825	2825	2825	2825	0
508	20250114	115700	44384445	2825	2825	2825	2825	1
509	20250114	115600	44381620	2820	2820	2820	2820	16
510	20250114	115500	44336500	2825	2825	2825	2825	10
511	20250114	115400	44308250	2825	2825	2825	2825	0
512	20250114	115300	44308250	2825	2825	2825	2825	0
513	20250114	115200	44308250	2825	2825	2825	2825	0
514	20250114	115100	44308250	2825	2825	2825	2825	0
515	20250114	115000	44308250	2825	2825	2825	2825	0
516	20250114	114900	44308250	2825	2825	2825	2825	0
517	20250114	114800	44308250	2825	2825	2825	2825	35
518	20250114	114700	44209375	2820	2820	2820	2820	11
519	20250114	114600	44178355	2825	2825	2825	2825	1
520	20250114	114500	44175530	2820	2820	2820	2820	167
521	20250114	114400	43704590	2820	2820	2820	2820	105
522	20250114	114300	43408490	2825	2825	2825	2825	1
523	20250114	114200	43405665	2815	2815	2815	2815	0
524	20250114	114100	43405665	2815	2815	2815	2815	0
525	20250114	114000	43405665	2815	2815	2815	2815	0
526	20250114	113900	43405665	2815	2815	2815	2815	0
527	20250114	113800	43405665	2815	2815	2815	2815	0
528	20250114	113700	43405665	2815	2815	2815	2815	0
529	20250114	113600	43405665	2815	2815	2815	2815	0
530	20250114	113500	43405665	2815	2815	2815	2815	16
531	20250114	113400	43360625	2820	2820	2820	2820	1
532	20250114	113300	43357805	2825	2825	2825	2825	0
533	20250114	113200	43357805	2825	2825	2825	2825	0
534	20250114	113100	43357805	2825	2825	2825	2825	0
535	20250114	113000	43357805	2825	2825	2825	2825	0
536	20250114	112900	43357805	2825	2825	2825	2825	10
537	20250114	112800	43329555	2825	2825	2825	2825	0
538	20250114	112700	43329555	2825	2825	2825	2825	0
539	20250114	112600	43329555	2825	2825	2825	2825	0
540	20250114	112500	43329555	2825	2825	2825	2825	0
541	20250114	112400	43329555	2825	2815	2825	2815	17
542	20250114	112300	43281690	2825	2825	2825	2825	0
543	20250114	112200	43281690	2825	2825	2825	2825	300
544	20250114	112100	42434190	2830	2830	2830	2830	0
545	20250114	112000	42434190	2830	2830	2830	2830	0
546	20250114	111900	42434190	2830	2830	2830	2830	0
547	20250114	111800	42434190	2830	2830	2830	2830	0
548	20250114	111700	42434190	2830	2830	2830	2830	0
549	20250114	111600	42434190	2830	2830	2830	2830	1
550	20250114	111500	42431360	2830	2830	2830	2830	1
551	20250114	111400	42428530	2815	2830	2830	2815	26
552	20250114	111300	42355305	2815	2815	2815	2815	10
553	20250114	111200	42327155	2830	2830	2830	2830	0
554	20250114	111100	42327155	2830	2830	2830	2830	0
555	20250114	111000	42327155	2830	2830	2830	2830	0
556	20250114	110900	42327155	2830	2830	2830	2830	0
557	20250114	110800	42327155	2830	2830	2830	2830	16
558	20250114	110700	42281875	2830	2830	2830	2830	0
559	20250114	110600	42281875	2830	2830	2830	2830	0
560	20250114	110500	42281875	2830	2830	2830	2830	0
561	20250114	110400	42281875	2830	2830	2830	2830	0
562	20250114	110300	42281875	2830	2830	2830	2830	0
563	20250114	110200	42281875	2830	2815	2830	2815	24
564	20250114	110100	42214300	2815	2815	2815	2815	0
565	20250114	110000	42214300	2815	2815	2815	2815	517
566	20250114	105900	40758945	2830	2830	2830	2830	20
567	20250114	105800	40702345	2830	2830	2830	2830	0
568	20250114	105700	40702345	2830	2830	2830	2830	0
569	20250114	105600	40702345	2830	2830	2830	2830	0
570	20250114	105500	40702345	2830	2830	2830	2830	1
571	20250114	105400	40699515	2820	2820	2820	2820	10
572	20250114	105300	40671315	2820	2820	2820	2820	0
573	20250114	105200	40671315	2820	2820	2820	2820	0
574	20250114	105100	40671315	2820	2820	2820	2820	0
575	20250114	105000	40671315	2820	2820	2820	2820	0
576	20250114	104900	40671315	2820	2820	2820	2820	0
577	20250114	104800	40671315	2820	2820	2820	2820	0
578	20250114	104700	40671315	2820	2820	2820	2820	14
579	20250114	104600	40631835	2820	2820	2820	2820	11
580	20250114	104500	40600815	2825	2825	2825	2825	0
581	20250114	104400	40600815	2825	2825	2825	2825	0
582	20250114	104300	40600815	2825	2825	2825	2825	84
583	20250114	104200	40363515	2825	2825	2825	2825	0
584	20250114	104100	40363515	2825	2825	2825	2825	0
585	20250114	104000	40363515	2825	2825	2825	2825	16
586	20250114	103900	40318315	2830	2830	2830	2830	0
587	20250114	103800	40318315	2830	2830	2830	2830	0
588	20250114	103700	40318315	2830	2830	2830	2830	0
589	20250114	103600	40318315	2830	2830	2830	2830	0
590	20250114	103500	40318315	2830	2825	2830	2825	410
591	20250114	103400	39160060	2825	2825	2825	2825	0
592	20250114	103300	39160060	2825	2825	2825	2825	0
593	20250114	103200	39160060	2825	2825	2825	2825	60
594	20250114	103100	38990560	2825	2825	2825	2825	0
595	20250114	103000	38990560	2825	2820	2825	2820	311
596	20250114	102900	38113535	2825	2820	2825	2820	151
597	20250114	102800	37687710	2825	2825	2825	2825	0
598	20250114	102700	37687710	2825	2825	2825	2825	5
599	20250114	102600	37673585	2825	2825	2825	2825	5
600	20250114	102500	37659460	2825	2825	2825	2825	0
601	20250114	102400	37659460	2825	2820	2825	2820	31
602	20250114	102300	37572035	2820	2820	2820	2820	0
603	20250114	102200	37572035	2820	2825	2825	2820	17
604	20250114	102100	37524090	2825	2825	2825	2825	0
605	20250114	102000	37524090	2825	2820	2825	2820	107
606	20250114	101900	37222315	2825	2825	2825	2820	6
607	20250114	101800	37205370	2825	2825	2830	2825	54
608	20250114	101700	37052815	2840	2840	2840	2840	0
609	20250114	101600	37052815	2840	2840	2840	2840	0
610	20250114	101500	37052815	2840	2840	2840	2840	10
611	20250114	101400	37024415	2840	2840	2840	2840	0
612	20250114	101300	37024415	2840	2840	2840	2840	0
613	20250114	101200	37024415	2840	2840	2840	2840	0
614	20250114	101100	37024415	2840	2820	2840	2820	24
615	20250114	101000	36956715	2825	2840	2840	2825	2
616	20250114	100900	36951050	2830	2840	2840	2830	29
617	20250114	100800	36868840	2840	2840	2840	2840	0
618	20250114	100700	36868840	2840	2840	2840	2840	21
619	20250114	100600	36809200	2835	2835	2835	2835	0
620	20250114	100500	36809200	2835	2830	2835	2830	31
621	20250114	100400	36721465	2845	2845	2845	2845	0
622	20250114	100300	36721465	2845	2845	2845	2845	0
623	20250114	100200	36721465	2845	2845	2845	2845	40
624	20250114	100100	36607665	2845	2825	2845	2825	43
625	20250114	100000	36485890	2825	2825	2825	2825	3
626	20250114	095900	36477415	2820	2820	2820	2820	0
627	20250114	095800	36477415	2820	2820	2820	2820	0
628	20250114	095700	36477415	2820	2820	2820	2820	0
629	20250114	095600	36477415	2820	2820	2820	2820	0
630	20250114	095500	36477415	2820	2820	2820	2820	23
631	20250114	095400	36412555	2840	2840	2840	2840	0
632	20250114	095300	36412555	2840	2830	2840	2830	1001
633	20250114	095200	33579715	2840	2840	2840	2840	0
634	20250114	095100	33579715	2840	2835	2840	2835	1002
635	20250114	095000	30739040	2810	2835	2835	2810	4803
636	20250114	094900	17205955	2830	2830	2830	2830	0
637	20250114	094800	17205955	2830	2830	2830	2830	297
638	20250114	094700	16365445	2830	2830	2830	2830	18
639	20250114	094600	16314505	2830	2830	2830	2830	240
640	20250114	094500	15635305	2835	2835	2835	2835	0
641	20250114	094400	15635305	2835	2835	2835	2835	2
642	20250114	094300	15629635	2835	2835	2835	2835	3
643	20250114	094200	15621130	2830	2830	2830	2830	50
644	20250114	094100	15479630	2830	2830	2830	2830	0
645	20250114	094000	15479630	2830	2830	2830	2830	1
646	20250114	093900	15476800	2830	2830	2830	2830	3
647	20250114	093800	15468310	2845	2845	2845	2845	0
648	20250114	093700	15468310	2845	2830	2845	2830	24
649	20250114	093600	15400375	2830	2840	2840	2830	1013
650	20250114	093500	12523585	2845	2845	2845	2845	0
651	20250114	093400	12523585	2845	2845	2845	2845	1
652	20250114	093300	12520740	2845	2845	2845	2845	0
653	20250114	093200	12520740	2845	2845	2845	2845	0
654	20250114	093100	12520740	2845	2845	2845	2845	10
655	20250114	093000	12492290	2840	2840	2840	2840	50
656	20250114	092900	12350290	2850	2850	2850	2850	0
657	20250114	092800	12350290	2850	2850	2850	2850	0
658	20250114	092700	12350290	2850	2850	2850	2850	0
659	20250114	092600	12350290	2850	2850	2850	2850	0
660	20250114	092500	12350290	2850	2850	2850	2850	0
661	20250114	092400	12350290	2850	2845	2850	2845	137
662	20250114	092300	11960435	2845	2845	2845	2845	0
663	20250114	092200	11960435	2845	2830	2845	2830	801
664	20250114	092100	9693590	2850	2850	2850	2850	0
665	20250114	092000	9693590	2850	2850	2850	2850	0
666	20250114	091900	9693590	2850	2850	2850	2850	0
667	20250114	091800	9693590	2850	2850	2850	2850	0
668	20250114	091700	9693590	2850	2850	2850	2850	0
669	20250114	091600	9693590	2850	2850	2850	2850	0
670	20250114	091500	9693590	2850	2850	2850	2850	0
671	20250114	091400	9693590	2850	2850	2850	2850	391
672	20250114	091300	8579240	2850	2850	2865	2830	898
673	20250114	091200	6027245	2850	2850	2850	2850	1
674	20250114	091100	6024395	2830	2830	2830	2830	4
675	20250114	091000	6013075	2865	2860	2865	2860	32
676	20250114	090900	5921550	2860	2860	2860	2860	0
677	20250114	090800	5921550	2860	2860	2860	2860	4
678	20250114	090700	5910110	2835	2840	2840	2835	83
679	20250114	090600	5674460	2875	2870	2875	2870	60
680	20250114	090500	5502215	2860	2845	2870	2845	219
681	20250114	090400	4877820	2845	2845	2845	2845	0
682	20250114	090300	4877820	2845	2840	2845	2820	252
683	20250114	090200	4166975	2845	2845	2845	2845	1
684	20250114	090100	4164130	2825	2845	2845	2825	48
685	20250114	090000	4028510	2840	2820	2840	2820	925