KissMeData/130500/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	202200	493361360	2930	2930	2930	2930	5274
3	20250122	202100	493361360	2930	2930	2930	2930	0
4	20250122	202000	493361360	2930	2930	2930	2930	0
5	20250122	201900	493361360	2930	2930	2930	2930	0
6	20250122	201800	493361360	2930	2930	2930	2930	0
7	20250122	201700	493361360	2930	2930	2930	2930	0
8	20250122	201600	493361360	2930	2930	2930	2930	0
9	20250122	201500	493361360	2930	2930	2930	2930	0
10	20250122	201400	493361360	2930	2930	2930	2930	0
11	20250122	201300	493361360	2930	2930	2930	2930	0
12	20250122	201200	493361360	2930	2930	2930	2930	0
13	20250122	201100	493361360	2930	2930	2930	2930	0
14	20250122	201000	493361360	2930	2930	2930	2930	0
15	20250122	200900	493361360	2930	2930	2930	2930	0
16	20250122	200800	493361360	2930	2930	2930	2930	0
17	20250122	200700	493361360	2930	2930	2930	2930	0
18	20250122	200600	493361360	2930	2930	2930	2930	0
19	20250122	200500	493361360	2930	2930	2930	2930	0
20	20250122	200400	493361360	2930	2930	2930	2930	0
21	20250122	200300	493361360	2930	2930	2930	2930	0
22	20250122	200200	493361360	2930	2930	2930	2930	0
23	20250122	200100	493361360	2930	2930	2930	2930	0
24	20250122	200000	493361360	2930	2930	2930	2930	0
25	20250122	195900	493361360	2930	2930	2930	2930	0
26	20250122	195800	493361360	2930	2930	2930	2930	0
27	20250122	195700	493361360	2930	2930	2930	2930	0
28	20250122	195600	493361360	2930	2930	2930	2930	0
29	20250122	195500	493361360	2930	2930	2930	2930	0
30	20250122	195400	493361360	2930	2930	2930	2930	0
31	20250122	195300	493361360	2930	2930	2930	2930	0
32	20250122	195200	493361360	2930	2930	2930	2930	5274
33	20250122	195100	493361360	2930	2930	2930	2930	0
34	20250122	195000	493361360	2930	2930	2930	2930	0
35	20250122	194900	493361360	2930	2930	2930	2930	0
36	20250122	194800	493361360	2930	2930	2930	2930	0
37	20250122	194700	493361360	2930	2930	2930	2930	0
38	20250122	194600	493361360	2930	2930	2930	2930	0
39	20250122	194500	493361360	2930	2930	2930	2930	0
40	20250122	194400	493361360	2930	2930	2930	2930	0
41	20250122	194300	493361360	2930	2930	2930	2930	0
42	20250122	194200	493361360	2930	2930	2930	2930	0
43	20250122	194100	493361360	2930	2930	2930	2930	0
44	20250122	194000	493361360	2930	2930	2930	2930	0
45	20250122	193900	493361360	2930	2930	2930	2930	0
46	20250122	193800	493361360	2930	2930	2930	2930	0
47	20250122	193700	493361360	2930	2930	2930	2930	0
48	20250122	193600	493361360	2930	2930	2930	2930	0
49	20250122	193500	493361360	2930	2930	2930	2930	0
50	20250122	193400	493361360	2930	2930	2930	2930	0
51	20250122	193300	493361360	2930	2930	2930	2930	0
52	20250122	193200	493361360	2930	2930	2930	2930	0
53	20250122	193100	493361360	2930	2930	2930	2930	0
54	20250122	193000	493361360	2930	2930	2930	2930	0
55	20250122	192900	493361360	2930	2930	2930	2930	0
56	20250122	192800	493361360	2930	2930	2930	2930	0
57	20250122	192700	493361360	2930	2930	2930	2930	0
58	20250122	192600	493361360	2930	2930	2930	2930	0
59	20250122	192500	493361360	2930	2930	2930	2930	0
60	20250122	192400	493361360	2930	2930	2930	2930	0
61	20250122	192300	493361360	2930	2930	2930	2930	0
62	20250122	192200	493361360	2930	2930	2930	2930	5274
63	20250122	192100	493361360	2930	2930	2930	2930	0
64	20250122	192000	493361360	2930	2930	2930	2930	0
65	20250122	191900	493361360	2930	2930	2930	2930	0
66	20250122	191800	493361360	2930	2930	2930	2930	0
67	20250122	191700	493361360	2930	2930	2930	2930	0
68	20250122	191600	493361360	2930	2930	2930	2930	0
69	20250122	191500	493361360	2930	2930	2930	2930	0
70	20250122	191400	493361360	2930	2930	2930	2930	0
71	20250122	191300	493361360	2930	2930	2930	2930	0
72	20250122	191200	493361360	2930	2930	2930	2930	0
73	20250122	191100	493361360	2930	2930	2930	2930	0
74	20250122	191000	493361360	2930	2930	2930	2930	0
75	20250122	190900	493361360	2930	2930	2930	2930	0
76	20250122	190800	493361360	2930	2930	2930	2930	0
77	20250122	190700	493361360	2930	2930	2930	2930	0
78	20250122	190600	493361360	2930	2930	2930	2930	0
79	20250122	190500	493361360	2930	2930	2930	2930	0
80	20250122	190400	493361360	2930	2930	2930	2930	0
81	20250122	190300	493361360	2930	2930	2930	2930	0
82	20250122	190200	493361360	2930	2930	2930	2930	0
83	20250122	190100	493361360	2930	2930	2930	2930	0
84	20250122	190000	493361360	2930	2930	2930	2930	0
85	20250122	185900	493361360	2930	2930	2930	2930	0
86	20250122	185800	493361360	2930	2930	2930	2930	0
87	20250122	185700	493361360	2930	2930	2930	2930	0
88	20250122	185600	493361360	2930	2930	2930	2930	0
89	20250122	185500	493361360	2930	2930	2930	2930	0
90	20250122	185400	493361360	2930	2930	2930	2930	0
91	20250122	185300	493361360	2930	2930	2930	2930	0
92	20250122	185200	493361360	2930	2930	2930	2930	5274
93	20250122	185100	493361360	2930	2930	2930	2930	0
94	20250122	185000	493361360	2930	2930	2930	2930	0
95	20250122	184900	493361360	2930	2930	2930	2930	0
96	20250122	184800	493361360	2930	2930	2930	2930	0
97	20250122	184700	493361360	2930	2930	2930	2930	0
98	20250122	184600	493361360	2930	2930	2930	2930	0
99	20250122	184500	493361360	2930	2930	2930	2930	0
100	20250122	184400	493361360	2930	2930	2930	2930	0
101	20250122	184300	493361360	2930	2930	2930	2930	0
102	20250122	184200	493361360	2930	2930	2930	2930	0
103	20250122	184100	493361360	2930	2930	2930	2930	0
104	20250122	184000	493361360	2930	2930	2930	2930	0
105	20250122	183900	493361360	2930	2930	2930	2930	0
106	20250122	183800	493361360	2930	2930	2930	2930	0
107	20250122	183700	493361360	2930	2930	2930	2930	0
108	20250122	183600	493361360	2930	2930	2930	2930	0
109	20250122	183500	493361360	2930	2930	2930	2930	0
110	20250122	183400	493361360	2930	2930	2930	2930	0
111	20250122	183300	493361360	2930	2930	2930	2930	0
112	20250122	183200	493361360	2930	2930	2930	2930	0
113	20250122	183100	493361360	2930	2930	2930	2930	0
114	20250122	183000	493361360	2930	2930	2930	2930	0
115	20250122	182900	493361360	2930	2930	2930	2930	0
116	20250122	182800	493361360	2930	2930	2930	2930	0
117	20250122	182700	493361360	2930	2930	2930	2930	0
118	20250122	182600	493361360	2930	2930	2930	2930	0
119	20250122	182500	493361360	2930	2930	2930	2930	0
120	20250122	182400	493361360	2930	2930	2930	2930	0
121	20250122	182300	493361360	2930	2930	2930	2930	0
122	20250122	182200	493361360	2930	2930	2930	2930	5274
123	20250122	182100	493361360	2930	2930	2930	2930	0
124	20250122	182000	493361360	2930	2930	2930	2930	0
125	20250122	181900	493361360	2930	2930	2930	2930	0
126	20250122	181800	493361360	2930	2930	2930	2930	0
127	20250122	181700	493361360	2930	2930	2930	2930	0
128	20250122	181600	493361360	2930	2930	2930	2930	0
129	20250122	181500	493361360	2930	2930	2930	2930	0
130	20250122	181400	493361360	2930	2930	2930	2930	0
131	20250122	181300	493361360	2930	2930	2930	2930	0
132	20250122	181200	493361360	2930	2930	2930	2930	0
133	20250122	181100	493361360	2930	2930	2930	2930	0
134	20250122	181000	493361360	2930	2930	2930	2930	0
135	20250122	180900	493361360	2930	2930	2930	2930	0
136	20250122	180800	493361360	2930	2930	2930	2930	0
137	20250122	180700	493361360	2930	2930	2930	2930	0
138	20250122	180600	493361360	2930	2930	2930	2930	0
139	20250122	180500	493361360	2930	2930	2930	2930	0
140	20250122	180400	493361360	2930	2930	2930	2930	0
141	20250122	180300	493361360	2930	2930	2930	2930	0
142	20250122	180200	493361360	2930	2930	2930	2930	0
143	20250122	180100	493361360	2930	2930	2930	2930	0
144	20250122	180000	493361360	2930	2930	2930	2930	0
145	20250122	175900	493361360	2930	2930	2930	2930	0
146	20250122	175800	493361360	2930	2930	2930	2930	0
147	20250122	175700	493361360	2930	2930	2930	2930	0
148	20250122	175600	493361360	2930	2930	2930	2930	0
149	20250122	175500	493361360	2930	2930	2930	2930	0
150	20250122	175400	493361360	2930	2930	2930	2930	0
151	20250122	175300	493361360	2930	2930	2930	2930	0
152	20250122	175200	493361360	2930	2930	2930	2930	5274
153	20250122	175100	493361360	2930	2930	2930	2930	0
154	20250122	175000	493361360	2930	2930	2930	2930	0
155	20250122	174900	493361360	2930	2930	2930	2930	0
156	20250122	174800	493361360	2930	2930	2930	2930	0
157	20250122	174700	493361360	2930	2930	2930	2930	0
158	20250122	174600	493361360	2930	2930	2930	2930	0
159	20250122	174500	493361360	2930	2930	2930	2930	0
160	20250122	174400	493361360	2930	2930	2930	2930	0
161	20250122	174300	493361360	2930	2930	2930	2930	0
162	20250122	174200	493361360	2930	2930	2930	2930	0
163	20250122	174100	493361360	2930	2930	2930	2930	0
164	20250122	174000	493361360	2930	2930	2930	2930	0
165	20250122	173900	493361360	2930	2930	2930	2930	0
166	20250122	173800	493361360	2930	2930	2930	2930	0
167	20250122	173700	493361360	2930	2930	2930	2930	0
168	20250122	173600	493361360	2930	2930	2930	2930	0
169	20250122	173500	493361360	2930	2930	2930	2930	0
170	20250122	173400	493361360	2930	2930	2930	2930	0
171	20250122	173300	493361360	2930	2930	2930	2930	0
172	20250122	173200	493361360	2930	2930	2930	2930	0
173	20250122	173100	493361360	2930	2930	2930	2930	0
174	20250122	173000	493361360	2930	2930	2930	2930	0
175	20250122	172900	493361360	2930	2930	2930	2930	0
176	20250122	172800	493361360	2930	2930	2930	2930	0
177	20250122	172700	493361360	2930	2930	2930	2930	0
178	20250122	172600	493361360	2930	2930	2930	2930	0
179	20250122	172500	493361360	2930	2930	2930	2930	0
180	20250122	172400	493361360	2930	2930	2930	2930	0
181	20250122	172300	493361360	2930	2930	2930	2930	0
182	20250122	172200	493361360	2930	2930	2930	2930	5274
183	20250122	172100	493361360	2930	2930	2930	2930	0
184	20250122	172000	493361360	2930	2930	2930	2930	0
185	20250122	171900	493361360	2930	2930	2930	2930	0
186	20250122	171800	493361360	2930	2930	2930	2930	0
187	20250122	171700	493361360	2930	2930	2930	2930	0
188	20250122	171600	493361360	2930	2930	2930	2930	0
189	20250122	171500	493361360	2930	2930	2930	2930	0
190	20250122	171400	493361360	2930	2930	2930	2930	0
191	20250122	171300	493361360	2930	2930	2930	2930	0
192	20250122	171200	493361360	2930	2930	2930	2930	0
193	20250122	171100	493361360	2930	2930	2930	2930	0
194	20250122	171000	493361360	2930	2930	2930	2930	0
195	20250122	170900	493361360	2930	2930	2930	2930	0
196	20250122	170800	493361360	2930	2930	2930	2930	0
197	20250122	170700	493361360	2930	2930	2930	2930	0
198	20250122	170600	493361360	2930	2930	2930	2930	0
199	20250122	170500	493361360	2930	2930	2930	2930	0
200	20250122	170400	493361360	2930	2930	2930	2930	0
201	20250122	170300	493361360	2930	2930	2930	2930	0
202	20250122	170200	493361360	2930	2930	2930	2930	0
203	20250122	170100	493361360	2930	2930	2930	2930	0
204	20250122	170000	493361360	2930	2930	2930	2930	0
205	20250122	165900	493361360	2930	2930	2930	2930	0
206	20250122	165800	493361360	2930	2930	2930	2930	0
207	20250122	165700	493361360	2930	2930	2930	2930	0
208	20250122	165600	493361360	2930	2930	2930	2930	0
209	20250122	165500	493361360	2930	2930	2930	2930	0
210	20250122	165400	493361360	2930	2930	2930	2930	0
211	20250122	165300	493361360	2930	2930	2930	2930	0
212	20250122	165200	493361360	2930	2930	2930	2930	5274
213	20250122	165100	493361360	2930	2930	2930	2930	0
214	20250122	165000	493361360	2930	2930	2930	2930	0
215	20250122	164900	493361360	2930	2930	2930	2930	0
216	20250122	164800	493361360	2930	2930	2930	2930	0
217	20250122	164700	493361360	2930	2930	2930	2930	0
218	20250122	164600	493361360	2930	2930	2930	2930	0
219	20250122	164500	493361360	2930	2930	2930	2930	0
220	20250122	164400	493361360	2930	2930	2930	2930	0
221	20250122	164300	493361360	2930	2930	2930	2930	0
222	20250122	164200	493361360	2930	2930	2930	2930	0
223	20250122	164100	493361360	2930	2930	2930	2930	0
224	20250122	164000	493361360	2930	2930	2930	2930	0
225	20250122	163900	493361360	2930	2930	2930	2930	0
226	20250122	163800	493361360	2930	2930	2930	2930	0
227	20250122	163700	493361360	2930	2930	2930	2930	0
228	20250122	163600	493361360	2930	2930	2930	2930	0
229	20250122	163500	493361360	2930	2930	2930	2930	0
230	20250122	163400	493361360	2930	2930	2930	2930	0
231	20250122	163300	493361360	2930	2930	2930	2930	0
232	20250122	163200	493361360	2930	2930	2930	2930	0
233	20250122	163100	493361360	2930	2930	2930	2930	0
234	20250122	163000	493361360	2930	2930	2930	2930	0
235	20250122	162900	493361360	2930	2930	2930	2930	0
236	20250122	162800	493361360	2930	2930	2930	2930	0
237	20250122	162700	493361360	2930	2930	2930	2930	0
238	20250122	162600	493361360	2930	2930	2930	2930	0
239	20250122	162500	493361360	2930	2930	2930	2930	0
240	20250122	162400	493361360	2930	2930	2930	2930	0
241	20250122	162300	493361360	2930	2930	2930	2930	0
242	20250122	162200	493361360	2930	2930	2930	2930	5274
243	20250122	162100	493361360	2930	2930	2930	2930	0
244	20250122	162000	493361360	2930	2930	2930	2930	0
245	20250122	161900	493361360	2930	2930	2930	2930	0
246	20250122	161800	493361360	2930	2930	2930	2930	0
247	20250122	161700	493361360	2930	2930	2930	2930	0
248	20250122	161600	493361360	2930	2930	2930	2930	0
249	20250122	161500	493361360	2930	2930	2930	2930	0
250	20250122	161400	493361360	2930	2930	2930	2930	0
251	20250122	161300	493361360	2930	2930	2930	2930	0
252	20250122	161200	493361360	2930	2930	2930	2930	0
253	20250122	161100	493361360	2930	2930	2930	2930	0
254	20250122	161000	493361360	2930	2930	2930	2930	0
255	20250122	160900	493361360	2930	2930	2930	2930	0
256	20250122	160800	493361360	2930	2930	2930	2930	0
257	20250122	160700	493361360	2930	2930	2930	2930	0
258	20250122	160600	493361360	2930	2930	2930	2930	0
259	20250122	160500	493361360	2930	2930	2930	2930	0
260	20250122	160400	493361360	2930	2930	2930	2930	0
261	20250122	160300	493361360	2930	2930	2930	2930	0
262	20250122	160200	493361360	2930	2930	2930	2930	0
263	20250122	160100	493361360	2930	2930	2930	2930	0
264	20250122	160000	493361360	2930	2930	2930	2930	0
265	20250122	155900	493361360	2930	2930	2930	2930	0
266	20250122	155800	493361360	2930	2930	2930	2930	0
267	20250122	155700	493361360	2930	2930	2930	2930	0
268	20250122	155600	493361360	2930	2930	2930	2930	0
269	20250122	155500	493361360	2930	2930	2930	2930	0
270	20250122	155400	493361360	2930	2930	2930	2930	0
271	20250122	155300	493361360	2930	2930	2930	2930	0
272	20250122	155200	493361360	2930	2930	2930	2930	5274
273	20250122	155100	493361360	2930	2930	2930	2930	0
274	20250122	155000	493361360	2930	2930	2930	2930	0
275	20250122	154900	493361360	2930	2930	2930	2930	0
276	20250122	154800	493361360	2930	2930	2930	2930	0
277	20250122	154700	493361360	2930	2930	2930	2930	0
278	20250122	154600	493361360	2930	2930	2930	2930	0
279	20250122	154500	493361360	2930	2930	2930	2930	0
280	20250122	154400	493361360	2930	2930	2930	2930	0
281	20250122	154300	493361360	2930	2930	2930	2930	0
282	20250122	154200	493361360	2930	2930	2930	2930	0
283	20250122	154100	493361360	2930	2930	2930	2930	0
284	20250122	154000	493361360	2930	2930	2930	2930	0
285	20250122	153900	493361360	2930	2930	2930	2930	0
286	20250122	153800	493361360	2930	2930	2930	2930	0
287	20250122	153700	493361360	2930	2930	2930	2930	0
288	20250122	153600	493361360	2930	2930	2930	2930	0
289	20250122	153500	493361360	2930	2930	2930	2930	0
290	20250122	153400	493361360	2930	2930	2930	2930	0
291	20250122	153300	493361360	2930	2930	2930	2930	0
292	20250122	153200	493361360	2930	2930	2930	2930	0
293	20250122	153100	493361360	2930	2930	2930	2930	0
294	20250122	153000	493361360	2930	2930	2930	2930	5274
295	20250122	152900	477908540	2940	2940	2940	2940	0
296	20250122	152800	477908540	2940	2940	2940	2940	0
297	20250122	152700	477908540	2940	2940	2940	2940	0
298	20250122	152600	477908540	2940	2940	2940	2940	0
299	20250122	152500	477908540	2940	2940	2940	2940	0
300	20250122	152400	477908540	2940	2940	2940	2940	0
301	20250122	152300	477908540	2940	2940	2940	2940	0
302	20250122	152200	477908540	2940	2940	2940	2940	0
303	20250122	152100	477908540	2940	2940	2940	2940	0
304	20250122	152000	477908540	2940	2940	2940	2940	0
305	20250122	151900	477908540	2940	2950	2955	2940	5137
306	20250122	151800	462790880	2955	2950	2955	2945	527
307	20250122	151700	461236270	2955	2955	2955	2955	2
308	20250122	151600	461230360	2960	2945	2960	2945	441
309	20250122	151500	459928260	2945	2945	2945	2945	100
310	20250122	151400	459633760	2945	2945	2945	2945	0
311	20250122	151300	459633760	2945	2945	2945	2945	120
312	20250122	151200	459280360	2945	2945	2945	2945	501
313	20250122	151100	457804915	2950	2950	2950	2950	6
314	20250122	151000	457787215	2950	2950	2955	2950	2013
315	20250122	150900	451842525	2955	2955	2955	2955	0
316	20250122	150800	451842525	2955	2955	2955	2955	0
317	20250122	150700	451842525	2955	2950	2955	2950	803
318	20250122	150600	449469715	2950	2945	2950	2945	534
319	20250122	150500	447897075	2945	2945	2945	2945	30
320	20250122	150400	447808725	2945	2960	2960	2945	151
321	20250122	150300	447363265	2950	2950	2950	2950	42
322	20250122	150200	447239365	2955	2955	2955	2955	2
323	20250122	150100	447233455	2950	2950	2950	2950	1982
324	20250122	150000	441386555	2950	2950	2950	2945	14
325	20250122	145900	441345305	2940	2940	2940	2940	300
326	20250122	145800	440463305	2950	2950	2950	2950	1
327	20250122	145700	440460355	2950	2945	2950	2940	343
328	20250122	145600	439450190	2945	2960	2960	2945	516
329	20250122	145500	437930555	2940	2940	2940	2940	800
330	20250122	145400	435578555	2940	2945	2945	2940	615
331	20250122	145300	433768995	2960	2950	2960	2945	1512
332	20250122	145200	429316135	2960	2960	2960	2960	0
333	20250122	145100	429316135	2960	2960	2960	2960	0
334	20250122	145000	429316135	2960	2955	2960	2950	3641
335	20250122	144900	418565410	2960	2960	2960	2960	0
336	20250122	144800	418565410	2960	2960	2960	2960	0
337	20250122	144700	418565410	2960	2960	2960	2960	2502
338	20250122	144600	411159490	2960	2960	2960	2960	0
339	20250122	144500	411159490	2960	2955	2960	2955	264
340	20250122	144400	410378490	2955	2960	2960	2955	77
341	20250122	144300	410150620	2960	2960	2960	2960	0
342	20250122	144200	410150620	2960	2950	2960	2950	1001
343	20250122	144100	407197660	2950	2950	2950	2950	123
344	20250122	144000	406834810	2950	2950	2950	2950	1916
345	20250122	143900	401182610	2950	2950	2950	2950	121
346	20250122	143800	400825660	2960	2960	2960	2960	0
347	20250122	143700	400825660	2960	2960	2960	2960	5
348	20250122	143600	400810860	2955	2955	2955	2955	157
349	20250122	143500	400346925	2960	2960	2960	2960	358
350	20250122	143400	399287245	2960	2960	2960	2960	200
351	20250122	143300	398695245	2960	2960	2960	2960	371
352	20250122	143200	397597085	2955	2955	2955	2955	0
353	20250122	143100	397597085	2955	2955	2955	2955	0
354	20250122	143000	397597085	2955	2955	2955	2955	0
355	20250122	142900	397597085	2955	2955	2955	2955	1
356	20250122	142800	397594130	2955	2955	2955	2955	1
357	20250122	142700	397591175	2955	2955	2960	2950	159
358	20250122	142600	397122035	2955	2955	2955	2955	10
359	20250122	142500	397092485	2955	2955	2955	2955	611
360	20250122	142400	395286980	2960	2960	2960	2960	0
361	20250122	142300	395286980	2960	2970	2970	2960	23
362	20250122	142200	395218775	2955	2960	2960	2955	2
363	20250122	142100	395212860	2965	2965	2965	2965	1
364	20250122	142000	395209895	2980	2975	2980	2975	450
365	20250122	141900	393871070	2975	2960	2975	2950	341
366	20250122	141800	392859340	2945	2955	2955	2945	6881
367	20250122	141700	372556640	2955	2955	2955	2955	0
368	20250122	141600	372556640	2955	2955	2955	2955	109
369	20250122	141500	372234545	2955	2950	2960	2950	1728
370	20250122	141400	367134865	2955	2955	2955	2955	3580
371	20250122	141300	356555965	2960	2960	2960	2960	600
372	20250122	141200	354779965	2960	2960	2960	2960	884
373	20250122	141100	352163325	2960	2960	2960	2960	730
374	20250122	141000	350002525	2965	2965	2965	2965	713
375	20250122	140900	347888480	2970	2970	2970	2970	0
376	20250122	140800	347888480	2970	2970	2970	2970	1
377	20250122	140700	347885510	2970	2975	2975	2970	264
378	20250122	140600	347101280	2975	2975	2975	2975	0
379	20250122	140500	347101280	2975	2975	2975	2975	0
380	20250122	140400	347101280	2975	2975	2975	2975	13
381	20250122	140300	347062605	2975	2970	2975	2970	116
382	20250122	140200	346717585	2970	2970	2970	2970	5
383	20250122	140100	346702735	2970	2970	2970	2970	0
384	20250122	140000	346702735	2970	2970	2970	2970	0
385	20250122	135900	346702735	2970	2970	2970	2970	0
386	20250122	135800	346702735	2970	2970	2970	2970	672
387	20250122	135700	344706895	2970	2970	2970	2970	0
388	20250122	135600	344706895	2970	2970	2970	2970	307
389	20250122	135500	343795105	2975	2975	2975	2975	0
390	20250122	135400	343795105	2975	2975	2975	2975	0
391	20250122	135300	343795105	2975	2975	2975	2975	0
392	20250122	135200	343795105	2975	2975	2975	2975	1
393	20250122	135100	343792130	2975	2975	2975	2975	1
394	20250122	135000	343789155	2965	2965	2965	2965	0
395	20250122	134900	343789155	2965	2965	2965	2965	0
396	20250122	134800	343789155	2965	2965	2965	2965	0
397	20250122	134700	343789155	2965	2965	2965	2965	0
398	20250122	134600	343789155	2965	2970	2970	2965	12
399	20250122	134500	343753525	2965	2965	2965	2965	0
400	20250122	134400	343753525	2965	2970	2970	2965	345
401	20250122	134300	342730550	2970	2970	2970	2970	0
402	20250122	134200	342730550	2970	2970	2970	2970	0
403	20250122	134100	342730550	2970	2970	2970	2970	1
404	20250122	134000	342727580	2965	2965	2965	2965	0
405	20250122	133900	342727580	2965	2965	2965	2965	56
406	20250122	133800	342561540	2970	2970	2970	2970	0
407	20250122	133700	342561540	2970	2965	2970	2965	1504
408	20250122	133600	338102160	2965	2965	2965	2960	5176
409	20250122	133500	322756200	2965	2970	2970	2965	501
410	20250122	133400	321270235	2965	2965	2965	2965	0
411	20250122	133300	321270235	2965	2965	2965	2965	1
412	20250122	133200	321267270	2975	2975	2975	2975	0
413	20250122	133100	321267270	2975	2975	2975	2975	0
414	20250122	133000	321267270	2975	2975	2975	2975	100
415	20250122	132900	320969770	2970	2975	2975	2970	1108
416	20250122	132800	317678775	2980	2980	2980	2980	0
417	20250122	132700	317678775	2980	2980	2980	2980	2
418	20250122	132600	317672815	2980	2980	2980	2980	200
419	20250122	132500	317076815	2980	2975	2980	2975	189
420	20250122	132400	316514520	2975	2975	2975	2975	1
421	20250122	132300	316511545	2975	2975	2975	2975	0
422	20250122	132200	316511545	2975	2975	2975	2975	0
423	20250122	132100	316511545	2975	2975	2975	2975	21
424	20250122	132000	316449070	2980	2980	2980	2980	250
425	20250122	131900	315704070	2980	2980	2980	2980	34
426	20250122	131800	315602750	2980	2970	2980	2970	11
427	20250122	131700	315570070	2970	2970	2970	2970	10
428	20250122	131600	315540370	2970	2970	2970	2970	0
429	20250122	131500	315540370	2970	2970	2970	2970	0
430	20250122	131400	315540370	2970	2970	2970	2970	52
431	20250122	131300	315385930	2980	2980	2980	2980	0
432	20250122	131200	315385930	2980	2980	2980	2980	0
433	20250122	131100	315385930	2980	2980	2980	2980	6
434	20250122	131000	315368050	2975	2975	2975	2975	7
435	20250122	130900	315347225	2975	2975	2975	2975	0
436	20250122	130800	315347225	2975	2975	2975	2975	0
437	20250122	130700	315347225	2975	2975	2975	2975	17
438	20250122	130600	315296650	2975	2975	2975	2975	6
439	20250122	130500	315278800	2975	2975	2975	2975	100
440	20250122	130400	314981300	2970	2975	2975	2970	101
441	20250122	130300	314681275	2975	2970	2975	2970	22
442	20250122	130200	314615930	2970	2970	2970	2970	0
443	20250122	130100	314615930	2970	2970	2970	2970	16
444	20250122	130000	314568410	2975	2975	2975	2975	0
445	20250122	125900	314568410	2975	2975	2975	2975	0
446	20250122	125800	314568410	2975	2975	2975	2975	0
447	20250122	125700	314568410	2975	2975	2975	2975	0
448	20250122	125600	314568410	2975	2975	2975	2975	0
449	20250122	125500	314568410	2975	2975	2975	2975	0
450	20250122	125400	314568410	2975	2975	2975	2975	1
451	20250122	125300	314565435	2970	2970	2970	2970	0
452	20250122	125200	314565435	2970	2970	2970	2970	22
453	20250122	125100	314500095	2970	2970	2970	2970	0
454	20250122	125000	314500095	2970	2970	2970	2970	300
455	20250122	124900	313609095	2960	2965	2965	2960	495
456	20250122	124800	312143775	2965	2965	2965	2965	0
457	20250122	124700	312143775	2965	2965	2965	2965	1000
458	20250122	124600	309178775	2965	2965	2965	2965	0
459	20250122	124500	309178775	2965	2965	2965	2965	0
460	20250122	124400	309178775	2965	2960	2965	2960	1871
461	20250122	124300	303637760	2960	2960	2960	2960	0
462	20250122	124200	303637760	2960	2960	2960	2960	0
463	20250122	124100	303637760	2960	2960	2960	2960	0
464	20250122	124000	303637760	2960	2960	2960	2960	150
465	20250122	123900	303193760	2965	2965	2965	2965	0
466	20250122	123800	303193760	2965	2970	2970	2965	264
467	20250122	123700	302410120	2965	2965	2965	2965	4
468	20250122	123600	302398260	2960	2960	2960	2960	800
469	20250122	123500	300030260	2960	2960	2960	2960	0
470	20250122	123400	300030260	2960	2960	2960	2960	0
471	20250122	123300	300030260	2960	2960	2960	2960	0
472	20250122	123200	300030260	2960	2965	2970	2960	1309
473	20250122	123100	296154110	2965	2965	2965	2965	0
474	20250122	123000	296154110	2965	2965	2965	2965	1
475	20250122	122900	296151145	2965	2965	2965	2965	10
476	20250122	122800	296121495	2965	2965	2965	2965	1
477	20250122	122700	296118530	2970	2970	2970	2970	10
478	20250122	122600	296088830	2965	2975	2975	2965	135
479	20250122	122500	295688545	2965	2965	2965	2965	1667
480	20250122	122400	290745890	2965	2965	2965	2965	50
481	20250122	122300	290597640	2965	2960	2965	2960	317
482	20250122	122200	289659280	2960	2960	2960	2960	11
483	20250122	122100	289626720	2955	2965	2965	2955	21
484	20250122	122000	289564655	2960	2965	2970	2960	4808
485	20250122	121900	275315935	2975	2965	2975	2965	1903
486	20250122	121800	269673510	2980	2980	2980	2980	0
487	20250122	121700	269673510	2980	2980	2980	2980	20
488	20250122	121600	269613910	2985	2975	2985	2975	301
489	20250122	121500	268717655	2975	2965	2975	2965	586
490	20250122	121400	266976455	2965	2965	2965	2960	12
491	20250122	121300	266940925	2965	2965	2965	2965	384
492	20250122	121200	265802365	2965	2965	2965	2965	0
493	20250122	121100	265802365	2965	2965	2965	2965	0
494	20250122	121000	265802365	2965	2965	2965	2965	0
495	20250122	120900	265802365	2965	2965	2970	2965	281
496	20250122	120800	264969195	2965	2965	2965	2965	7
497	20250122	120700	264948440	2960	2960	2960	2960	1205
498	20250122	120600	261381640	2965	2965	2965	2965	7
499	20250122	120500	261360885	2965	2965	2965	2965	800
500	20250122	120400	258988885	2960	2960	2960	2960	0
501	20250122	120300	258988885	2960	2965	2965	2960	2051
502	20250122	120200	252913340	2980	2980	2980	2980	0
503	20250122	120100	252913340	2980	2970	2980	2970	3
504	20250122	120000	252904420	2980	2970	2980	2970	5158
505	20250122	115900	237584160	2970	2970	2970	2970	900
506	20250122	115800	234911160	2975	2975	2975	2975	9
507	20250122	115700	234884385	2975	2975	2975	2975	30
508	20250122	115600	234795135	2975	2975	2975	2975	0
509	20250122	115500	234795135	2975	2975	2975	2975	1636
510	20250122	115400	229928035	2975	2975	2975	2975	100
511	20250122	115300	229630535	2975	2975	2975	2975	145
512	20250122	115200	229199160	2975	2975	2975	2975	0
513	20250122	115100	229199160	2975	2975	2975	2975	0
514	20250122	115000	229199160	2975	2975	2975	2975	0
515	20250122	114900	229199160	2975	2975	2975	2975	900
516	20250122	114800	226521660	2980	2980	2980	2980	44
517	20250122	114700	226390540	2975	2975	2975	2975	2
518	20250122	114600	226384590	2980	2975	2980	2975	121
519	20250122	114500	226024575	2975	2975	2975	2975	90
520	20250122	114400	225756825	2980	2980	2980	2980	1933
521	20250122	114300	219996485	2985	2985	2985	2985	10
522	20250122	114200	219966635	2985	2985	2985	2985	0
523	20250122	114100	219966635	2985	2985	2985	2985	5
524	20250122	114000	219951710	2985	2985	2985	2985	0
525	20250122	113900	219951710	2985	2985	2985	2985	14
526	20250122	113800	219909920	2985	2985	2985	2985	1
527	20250122	113700	219906935	2980	2980	2980	2980	500
528	20250122	113600	218416935	2985	2985	2985	2985	8
529	20250122	113500	218393055	2980	2980	2985	2980	3990
530	20250122	113400	206502850	2980	2980	2980	2980	25
531	20250122	113300	206428350	2980	2980	2980	2980	999
532	20250122	113200	203451330	2985	2985	2985	2985	1
533	20250122	113100	203448345	2985	2980	2985	2980	2
534	20250122	113000	203442380	2985	2985	2985	2980	215
535	20250122	112900	202801455	2985	2985	2985	2985	28
536	20250122	112800	202717875	2985	2985	2985	2985	0
537	20250122	112700	202717875	2985	2990	2990	2985	511
538	20250122	112600	201192535	2985	2985	2985	2985	358
539	20250122	112500	200123905	2985	2985	2985	2985	0
540	20250122	112400	200123905	2985	2985	2985	2985	128
541	20250122	112300	199741825	2980	2985	2985	2980	63
542	20250122	112200	199554065	2980	2985	2985	2980	1595
543	20250122	112100	194794495	2985	2985	2985	2985	0
544	20250122	112000	194794495	2985	2985	2985	2985	0
545	20250122	111900	194794495	2985	2985	2985	2985	0
546	20250122	111800	194794495	2985	2985	2985	2985	330
547	20250122	111700	193809445	2985	2985	2985	2985	0
548	20250122	111600	193809445	2985	2985	2985	2985	0
549	20250122	111500	193809445	2985	2985	2985	2985	0
550	20250122	111400	193809445	2985	2985	2985	2985	6
551	20250122	111300	193791535	2985	2985	2985	2985	0
552	20250122	111200	193791535	2985	2990	2990	2985	200
553	20250122	111100	193194170	3005	3005	3005	3005	0
554	20250122	111000	193194170	3005	3005	3005	3005	0
555	20250122	110900	193194170	3005	3005	3005	3005	0
556	20250122	110800	193194170	3005	3005	3005	3005	0
557	20250122	110700	193194170	3005	2995	3005	2995	782
558	20250122	110600	190852070	2995	2995	2995	2995	0
559	20250122	110500	190852070	2995	2995	2995	2995	2868
560	20250122	110400	182262410	2995	2995	2995	2995	0
561	20250122	110300	182262410	2995	2995	2995	2995	1
562	20250122	110200	182259415	2990	2990	2990	2990	0
563	20250122	110100	182259415	2990	2990	2990	2990	0
564	20250122	110000	182259415	2990	2990	2990	2990	0
565	20250122	105900	182259415	2990	2990	2990	2990	46
566	20250122	105800	182121875	2990	2995	2995	2990	11
567	20250122	105700	182088980	2995	2995	2995	2995	1
568	20250122	105600	182085985	2985	2995	2995	2985	163
569	20250122	105500	181599420	2985	2990	2990	2985	511
570	20250122	105400	180074080	2990	2990	2990	2990	35
571	20250122	105300	179969430	2995	2995	2995	2995	0
572	20250122	105200	179969430	2995	2995	2995	2995	1503
573	20250122	105100	175467945	2995	2995	2995	2995	0
574	20250122	105000	175467945	2995	2995	2995	2995	2
575	20250122	104900	175461955	2990	2995	2995	2990	118
576	20250122	104800	175109045	2995	2995	2995	2995	680
577	20250122	104700	173072445	2995	2995	2995	2995	1320
578	20250122	104600	169119045	2995	2990	2995	2990	203
579	20250122	104500	168512060	2995	2995	2995	2995	0
580	20250122	104400	168512060	2995	2995	2995	2995	363
581	20250122	104300	167424875	2995	2995	2995	2995	0
582	20250122	104200	167424875	2995	2995	2995	2995	1
583	20250122	104100	167421880	2995	2995	2995	2995	1
584	20250122	104000	167418885	2995	2990	2995	2990	201
585	20250122	103900	166817890	2990	2990	2990	2990	63
586	20250122	103800	166629520	2990	2990	2990	2990	0
587	20250122	103700	166629520	2990	2990	2990	2990	2
588	20250122	103600	166623540	2995	2995	2995	2995	0
589	20250122	103500	166623540	2995	2990	2995	2990	201
590	20250122	103400	166022545	2990	2995	2995	2990	674
591	20250122	103300	164005240	2995	2995	2995	2995	1
592	20250122	103200	164002245	3010	3005	3010	3005	6
593	20250122	103100	163984190	3005	3005	3005	3005	198
594	20250122	103000	163389200	3005	3005	3005	3005	0
595	20250122	102900	163389200	3005	3005	3005	3005	0
596	20250122	102800	163389200	3005	3005	3005	3005	0
597	20250122	102700	163389200	3005	3005	3005	3005	1
598	20250122	102600	163386195	2990	2990	2990	2990	0
599	20250122	102500	163386195	2990	2995	2995	2990	2410
600	20250122	102400	156180245	2995	2995	2995	2995	0
601	20250122	102300	156180245	2995	2990	3005	2985	316
602	20250122	102200	155235860	2990	2990	2990	2990	0
603	20250122	102100	155235860	2990	2990	2990	2990	100
604	20250122	102000	154936860	3005	3005	3005	3005	0
605	20250122	101900	154936860	3005	3010	3010	2985	198
606	20250122	101800	154345220	3010	3000	3010	3000	412
607	20250122	101700	153109200	3000	3000	3000	3000	0
608	20250122	101600	153109200	3000	3000	3000	3000	113
609	20250122	101500	152770200	3000	3000	3000	3000	0
610	20250122	101400	152770200	3000	3000	3000	3000	1
611	20250122	101300	152767200	3000	3000	3000	3000	0
612	20250122	101200	152767200	3000	2995	3000	2995	72
613	20250122	101100	152551550	2990	2990	2990	2990	75
614	20250122	101000	152327300	2995	2995	2995	2995	5
615	20250122	100900	152312325	3000	3000	3000	3000	1
616	20250122	100800	152309325	2980	2995	2995	2980	1809
617	20250122	100700	146895505	2995	2995	2995	2995	1
618	20250122	100600	146892510	2995	2985	2995	2985	2583
619	20250122	100500	139176450	2985	2985	2985	2985	82
620	20250122	100400	138931680	2985	2985	2995	2985	2038
621	20250122	100300	132848050	2985	2990	2990	2985	837
622	20250122	100200	130349190	2995	2995	2995	2995	1
623	20250122	100100	130346195	2985	2985	2985	2985	199
624	20250122	100000	129752180	2990	2990	2990	2990	1
625	20250122	095900	129749190	2995	2995	2995	2995	0
626	20250122	095800	129749190	2995	2985	2995	2985	2025
627	20250122	095700	123704315	2985	2985	2990	2985	1976
628	20250122	095600	117805930	2975	2985	2985	2975	23
629	20250122	095500	117737410	2980	2980	2985	2975	1145
630	20250122	095400	114320770	2985	2985	2985	2975	103
631	20250122	095300	114013415	2975	2985	2985	2975	2295
632	20250122	095200	107170690	2985	2995	2995	2985	235
633	20250122	095100	106468175	2985	2995	2995	2985	3448
634	20250122	095000	96157080	3000	3000	3000	3000	6298
635	20250122	094900	77263080	3005	3010	3010	3005	2000
636	20250122	094800	71248720	3010	3010	3010	3010	130
637	20250122	094700	70857420	3005	3010	3020	3005	767
638	20250122	094600	68551385	3020	3020	3020	3020	31
639	20250122	094500	68457765	3020	3020	3020	3020	2
640	20250122	094400	68451725	3010	3020	3020	3010	44
641	20250122	094300	68319045	3005	3020	3020	3005	1637
642	20250122	094200	63390890	3020	3020	3020	3020	189
643	20250122	094100	62820110	3020	3020	3020	3020	4
644	20250122	094000	62808030	3020	3020	3020	3020	5
645	20250122	093900	62792930	3010	3020	3020	3010	1255
646	20250122	093800	59010070	3020	3020	3020	3020	67
647	20250122	093700	58807730	3020	3020	3020	3020	10
648	20250122	093600	58777530	3030	3030	3030	3030	0
649	20250122	093500	58777530	3030	3030	3030	3030	0
650	20250122	093400	58777530	3030	3030	3030	3030	0
651	20250122	093300	58777530	3030	3030	3030	3030	0
652	20250122	093200	58777530	3030	3030	3030	3030	0
653	20250122	093100	58777530	3030	3030	3030	3030	14
654	20250122	093000	58735110	3015	3015	3015	3015	130
655	20250122	092900	58343160	3015	3015	3015	3015	1
656	20250122	092800	58340145	3015	3035	3035	3015	1096
657	20250122	092700	55032710	3020	3020	3035	3020	1607
658	20250122	092600	50173570	3025	3025	3025	3025	0
659	20250122	092500	50173570	3025	3025	3025	3025	0
660	20250122	092400	50173570	3025	3025	3025	3025	1846
661	20250122	092300	44589420	3035	3035	3035	3030	994
662	20250122	092200	41575095	3035	3035	3035	3035	30
663	20250122	092100	41484045	3030	3035	3035	3030	5
664	20250122	092000	41468875	3050	3030	3050	3030	9
665	20250122	091900	41441565	3050	3055	3055	3030	340
666	20250122	091800	40408495	3055	3045	3055	3045	1017
667	20250122	091700	37306175	3040	3040	3040	3040	1
668	20250122	091600	37303135	3030	3030	3030	3030	1
669	20250122	091500	37300105	3030	3030	3030	3030	0
670	20250122	091400	37300105	3030	3030	3030	3030	0
671	20250122	091300	37300105	3030	3040	3040	3030	2057
672	20250122	091200	31067010	3050	3050	3050	3050	1
673	20250122	091100	31063960	3050	3050	3050	3035	1693
674	20250122	091000	25922270	3050	3045	3050	3045	205
675	20250122	090900	25298020	3045	3045	3055	3045	493
676	20250122	090800	23796645	3055	3030	3055	3030	63
677	20250122	090700	23605710	3055	3055	3055	3055	7
678	20250122	090600	23584325	3055	3045	3055	3025	2504
679	20250122	090500	15960255	3070	3070	3070	3070	24
680	20250122	090400	15886575	3070	3070	3070	3045	991
681	20250122	090300	12868930	3045	3070	3070	3045	102
682	20250122	090200	12558290	3070	3070	3070	3070	1
683	20250122	090100	12555220	3050	3050	3050	3050	2113
684	20250122	090000	6110570	3060	3060	3060	3050	819