KissMeData/320000/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211500	141572500	2710	2710	2710	2710	140
3	20250115	211400	141572500	2710	2710	2710	2710	0
4	20250115	211300	141572500	2710	2710	2710	2710	0
5	20250115	211200	141572500	2710	2710	2710	2710	0
6	20250115	211100	141572500	2710	2710	2710	2710	0
7	20250115	211000	141572500	2710	2710	2710	2710	0
8	20250115	210900	141572500	2710	2710	2710	2710	0
9	20250115	210800	141572500	2710	2710	2710	2710	0
10	20250115	210700	141572500	2710	2710	2710	2710	0
11	20250115	210600	141572500	2710	2710	2710	2710	0
12	20250115	210500	141572500	2710	2710	2710	2710	0
13	20250115	210400	141572500	2710	2710	2710	2710	0
14	20250115	210300	141572500	2710	2710	2710	2710	0
15	20250115	210200	141572500	2710	2710	2710	2710	0
16	20250115	210100	141572500	2710	2710	2710	2710	0
17	20250115	210000	141572500	2710	2710	2710	2710	0
18	20250115	205900	141572500	2710	2710	2710	2710	0
19	20250115	205800	141572500	2710	2710	2710	2710	0
20	20250115	205700	141572500	2710	2710	2710	2710	0
21	20250115	205600	141572500	2710	2710	2710	2710	0
22	20250115	205500	141572500	2710	2710	2710	2710	0
23	20250115	205400	141572500	2710	2710	2710	2710	0
24	20250115	205300	141572500	2710	2710	2710	2710	0
25	20250115	205200	141572500	2710	2710	2710	2710	0
26	20250115	205100	141572500	2710	2710	2710	2710	0
27	20250115	205000	141572500	2710	2710	2710	2710	0
28	20250115	204900	141572500	2710	2710	2710	2710	0
29	20250115	204800	141572500	2710	2710	2710	2710	0
30	20250115	204700	141572500	2710	2710	2710	2710	0
31	20250115	204600	141572500	2710	2710	2710	2710	0
32	20250115	204500	141572500	2710	2710	2710	2710	140
33	20250115	204400	141572500	2710	2710	2710	2710	0
34	20250115	204300	141572500	2710	2710	2710	2710	0
35	20250115	204200	141572500	2710	2710	2710	2710	0
36	20250115	204100	141572500	2710	2710	2710	2710	0
37	20250115	204000	141572500	2710	2710	2710	2710	0
38	20250115	203900	141572500	2710	2710	2710	2710	0
39	20250115	203800	141572500	2710	2710	2710	2710	0
40	20250115	203700	141572500	2710	2710	2710	2710	0
41	20250115	203600	141572500	2710	2710	2710	2710	0
42	20250115	203500	141572500	2710	2710	2710	2710	0
43	20250115	203400	141572500	2710	2710	2710	2710	0
44	20250115	203300	141572500	2710	2710	2710	2710	0
45	20250115	203200	141572500	2710	2710	2710	2710	0
46	20250115	203100	141572500	2710	2710	2710	2710	0
47	20250115	203000	141572500	2710	2710	2710	2710	0
48	20250115	202900	141572500	2710	2710	2710	2710	0
49	20250115	202800	141572500	2710	2710	2710	2710	0
50	20250115	202700	141572500	2710	2710	2710	2710	0
51	20250115	202600	141572500	2710	2710	2710	2710	0
52	20250115	202500	141572500	2710	2710	2710	2710	0
53	20250115	202400	141572500	2710	2710	2710	2710	0
54	20250115	202300	141572500	2710	2710	2710	2710	0
55	20250115	202200	141572500	2710	2710	2710	2710	0
56	20250115	202100	141572500	2710	2710	2710	2710	0
57	20250115	202000	141572500	2710	2710	2710	2710	0
58	20250115	201900	141572500	2710	2710	2710	2710	0
59	20250115	201800	141572500	2710	2710	2710	2710	0
60	20250115	201700	141572500	2710	2710	2710	2710	0
61	20250115	201600	141572500	2710	2710	2710	2710	0
62	20250115	201500	141572500	2710	2710	2710	2710	140
63	20250115	201400	141572500	2710	2710	2710	2710	0
64	20250115	201300	141572500	2710	2710	2710	2710	0
65	20250115	201200	141572500	2710	2710	2710	2710	0
66	20250115	201100	141572500	2710	2710	2710	2710	0
67	20250115	201000	141572500	2710	2710	2710	2710	0
68	20250115	200900	141572500	2710	2710	2710	2710	0
69	20250115	200800	141572500	2710	2710	2710	2710	0
70	20250115	200700	141572500	2710	2710	2710	2710	0
71	20250115	200600	141572500	2710	2710	2710	2710	0
72	20250115	200500	141572500	2710	2710	2710	2710	0
73	20250115	200400	141572500	2710	2710	2710	2710	0
74	20250115	200300	141572500	2710	2710	2710	2710	0
75	20250115	200200	141572500	2710	2710	2710	2710	0
76	20250115	200100	141572500	2710	2710	2710	2710	0
77	20250115	200000	141572500	2710	2710	2710	2710	0
78	20250115	195900	141572500	2710	2710	2710	2710	0
79	20250115	195800	141572500	2710	2710	2710	2710	0
80	20250115	195700	141572500	2710	2710	2710	2710	0
81	20250115	195600	141572500	2710	2710	2710	2710	0
82	20250115	195500	141572500	2710	2710	2710	2710	0
83	20250115	195400	141572500	2710	2710	2710	2710	0
84	20250115	195300	141572500	2710	2710	2710	2710	0
85	20250115	195200	141572500	2710	2710	2710	2710	0
86	20250115	195100	141572500	2710	2710	2710	2710	0
87	20250115	195000	141572500	2710	2710	2710	2710	0
88	20250115	194900	141572500	2710	2710	2710	2710	0
89	20250115	194800	141572500	2710	2710	2710	2710	0
90	20250115	194700	141572500	2710	2710	2710	2710	0
91	20250115	194600	141572500	2710	2710	2710	2710	0
92	20250115	194500	141572500	2710	2710	2710	2710	140
93	20250115	194400	141572500	2710	2710	2710	2710	0
94	20250115	194300	141572500	2710	2710	2710	2710	0
95	20250115	194200	141572500	2710	2710	2710	2710	0
96	20250115	194100	141572500	2710	2710	2710	2710	0
97	20250115	194000	141572500	2710	2710	2710	2710	0
98	20250115	193900	141572500	2710	2710	2710	2710	0
99	20250115	193800	141572500	2710	2710	2710	2710	0
100	20250115	193700	141572500	2710	2710	2710	2710	0
101	20250115	193600	141572500	2710	2710	2710	2710	0
102	20250115	193500	141572500	2710	2710	2710	2710	0
103	20250115	193400	141572500	2710	2710	2710	2710	0
104	20250115	193300	141572500	2710	2710	2710	2710	0
105	20250115	193200	141572500	2710	2710	2710	2710	0
106	20250115	193100	141572500	2710	2710	2710	2710	0
107	20250115	193000	141572500	2710	2710	2710	2710	0
108	20250115	192900	141572500	2710	2710	2710	2710	0
109	20250115	192800	141572500	2710	2710	2710	2710	0
110	20250115	192700	141572500	2710	2710	2710	2710	0
111	20250115	192600	141572500	2710	2710	2710	2710	0
112	20250115	192500	141572500	2710	2710	2710	2710	0
113	20250115	192400	141572500	2710	2710	2710	2710	0
114	20250115	192300	141572500	2710	2710	2710	2710	0
115	20250115	192200	141572500	2710	2710	2710	2710	0
116	20250115	192100	141572500	2710	2710	2710	2710	0
117	20250115	192000	141572500	2710	2710	2710	2710	0
118	20250115	191900	141572500	2710	2710	2710	2710	0
119	20250115	191800	141572500	2710	2710	2710	2710	0
120	20250115	191700	141572500	2710	2710	2710	2710	0
121	20250115	191600	141572500	2710	2710	2710	2710	0
122	20250115	191500	141572500	2710	2710	2710	2710	140
123	20250115	191400	141572500	2710	2710	2710	2710	0
124	20250115	191300	141572500	2710	2710	2710	2710	0
125	20250115	191200	141572500	2710	2710	2710	2710	0
126	20250115	191100	141572500	2710	2710	2710	2710	0
127	20250115	191000	141572500	2710	2710	2710	2710	0
128	20250115	190900	141572500	2710	2710	2710	2710	0
129	20250115	190800	141572500	2710	2710	2710	2710	0
130	20250115	190700	141572500	2710	2710	2710	2710	0
131	20250115	190600	141572500	2710	2710	2710	2710	0
132	20250115	190500	141572500	2710	2710	2710	2710	0
133	20250115	190400	141572500	2710	2710	2710	2710	0
134	20250115	190300	141572500	2710	2710	2710	2710	0
135	20250115	190200	141572500	2710	2710	2710	2710	0
136	20250115	190100	141572500	2710	2710	2710	2710	0
137	20250115	190000	141572500	2710	2710	2710	2710	0
138	20250115	185900	141572500	2710	2710	2710	2710	0
139	20250115	185800	141572500	2710	2710	2710	2710	0
140	20250115	185700	141572500	2710	2710	2710	2710	0
141	20250115	185600	141572500	2710	2710	2710	2710	0
142	20250115	185500	141572500	2710	2710	2710	2710	0
143	20250115	185400	141572500	2710	2710	2710	2710	0
144	20250115	185300	141572500	2710	2710	2710	2710	0
145	20250115	185200	141572500	2710	2710	2710	2710	0
146	20250115	185100	141572500	2710	2710	2710	2710	0
147	20250115	185000	141572500	2710	2710	2710	2710	0
148	20250115	184900	141572500	2710	2710	2710	2710	0
149	20250115	184800	141572500	2710	2710	2710	2710	0
150	20250115	184700	141572500	2710	2710	2710	2710	0
151	20250115	184600	141572500	2710	2710	2710	2710	0
152	20250115	184500	141572500	2710	2710	2710	2710	140
153	20250115	184400	141572500	2710	2710	2710	2710	0
154	20250115	184300	141572500	2710	2710	2710	2710	0
155	20250115	184200	141572500	2710	2710	2710	2710	0
156	20250115	184100	141572500	2710	2710	2710	2710	0
157	20250115	184000	141572500	2710	2710	2710	2710	0
158	20250115	183900	141572500	2710	2710	2710	2710	0
159	20250115	183800	141572500	2710	2710	2710	2710	0
160	20250115	183700	141572500	2710	2710	2710	2710	0
161	20250115	183600	141572500	2710	2710	2710	2710	0
162	20250115	183500	141572500	2710	2710	2710	2710	0
163	20250115	183400	141572500	2710	2710	2710	2710	0
164	20250115	183300	141572500	2710	2710	2710	2710	0
165	20250115	183200	141572500	2710	2710	2710	2710	0
166	20250115	183100	141572500	2710	2710	2710	2710	0
167	20250115	183000	141572500	2710	2710	2710	2710	0
168	20250115	182900	141572500	2710	2710	2710	2710	0
169	20250115	182800	141572500	2710	2710	2710	2710	0
170	20250115	182700	141572500	2710	2710	2710	2710	0
171	20250115	182600	141572500	2710	2710	2710	2710	0
172	20250115	182500	141572500	2710	2710	2710	2710	0
173	20250115	182400	141572500	2710	2710	2710	2710	0
174	20250115	182300	141572500	2710	2710	2710	2710	0
175	20250115	182200	141572500	2710	2710	2710	2710	0
176	20250115	182100	141572500	2710	2710	2710	2710	0
177	20250115	182000	141572500	2710	2710	2710	2710	0
178	20250115	181900	141572500	2710	2710	2710	2710	0
179	20250115	181800	141572500	2710	2710	2710	2710	0
180	20250115	181700	141572500	2710	2710	2710	2710	0
181	20250115	181600	141572500	2710	2710	2710	2710	0
182	20250115	181500	141572500	2710	2710	2710	2710	140
183	20250115	181400	141572500	2710	2710	2710	2710	0
184	20250115	181300	141572500	2710	2710	2710	2710	0
185	20250115	181200	141572500	2710	2710	2710	2710	0
186	20250115	181100	141572500	2710	2710	2710	2710	0
187	20250115	181000	141572500	2710	2710	2710	2710	0
188	20250115	180900	141572500	2710	2710	2710	2710	0
189	20250115	180800	141572500	2710	2710	2710	2710	0
190	20250115	180700	141572500	2710	2710	2710	2710	0
191	20250115	180600	141572500	2710	2710	2710	2710	0
192	20250115	180500	141572500	2710	2710	2710	2710	0
193	20250115	180400	141572500	2710	2710	2710	2710	0
194	20250115	180300	141572500	2710	2710	2710	2710	0
195	20250115	180200	141572500	2710	2710	2710	2710	0
196	20250115	180100	141572500	2710	2710	2710	2710	0
197	20250115	180000	141572500	2710	2710	2710	2710	0
198	20250115	175900	141572500	2710	2710	2710	2710	0
199	20250115	175800	141572500	2710	2710	2710	2710	0
200	20250115	175700	141572500	2710	2710	2710	2710	0
201	20250115	175600	141572500	2710	2710	2710	2710	0
202	20250115	175500	141572500	2710	2710	2710	2710	0
203	20250115	175400	141572500	2710	2710	2710	2710	0
204	20250115	175300	141572500	2710	2710	2710	2710	0
205	20250115	175200	141572500	2710	2710	2710	2710	0
206	20250115	175100	141572500	2710	2710	2710	2710	0
207	20250115	175000	141572500	2710	2710	2710	2710	0
208	20250115	174900	141572500	2710	2710	2710	2710	0
209	20250115	174800	141572500	2710	2710	2710	2710	0
210	20250115	174700	141572500	2710	2710	2710	2710	0
211	20250115	174600	141572500	2710	2710	2710	2710	0
212	20250115	174500	141572500	2710	2710	2710	2710	140
213	20250115	174400	141572500	2710	2710	2710	2710	0
214	20250115	174300	141572500	2710	2710	2710	2710	0
215	20250115	174200	141572500	2710	2710	2710	2710	0
216	20250115	174100	141572500	2710	2710	2710	2710	0
217	20250115	174000	141572500	2710	2710	2710	2710	0
218	20250115	173900	141572500	2710	2710	2710	2710	0
219	20250115	173800	141572500	2710	2710	2710	2710	0
220	20250115	173700	141572500	2710	2710	2710	2710	0
221	20250115	173600	141572500	2710	2710	2710	2710	0
222	20250115	173500	141572500	2710	2710	2710	2710	0
223	20250115	173400	141572500	2710	2710	2710	2710	0
224	20250115	173300	141572500	2710	2710	2710	2710	0
225	20250115	173200	141572500	2710	2710	2710	2710	0
226	20250115	173100	141572500	2710	2710	2710	2710	0
227	20250115	173000	141572500	2710	2710	2710	2710	0
228	20250115	172900	141572500	2710	2710	2710	2710	0
229	20250115	172800	141572500	2710	2710	2710	2710	0
230	20250115	172700	141572500	2710	2710	2710	2710	0
231	20250115	172600	141572500	2710	2710	2710	2710	0
232	20250115	172500	141572500	2710	2710	2710	2710	0
233	20250115	172400	141572500	2710	2710	2710	2710	0
234	20250115	172300	141572500	2710	2710	2710	2710	0
235	20250115	172200	141572500	2710	2710	2710	2710	0
236	20250115	172100	141572500	2710	2710	2710	2710	0
237	20250115	172000	141572500	2710	2710	2710	2710	0
238	20250115	171900	141572500	2710	2710	2710	2710	0
239	20250115	171800	141572500	2710	2710	2710	2710	0
240	20250115	171700	141572500	2710	2710	2710	2710	0
241	20250115	171600	141572500	2710	2710	2710	2710	0
242	20250115	171500	141572500	2710	2710	2710	2710	140
243	20250115	171400	141572500	2710	2710	2710	2710	0
244	20250115	171300	141572500	2710	2710	2710	2710	0
245	20250115	171200	141572500	2710	2710	2710	2710	0
246	20250115	171100	141572500	2710	2710	2710	2710	0
247	20250115	171000	141572500	2710	2710	2710	2710	0
248	20250115	170900	141572500	2710	2710	2710	2710	0
249	20250115	170800	141572500	2710	2710	2710	2710	0
250	20250115	170700	141572500	2710	2710	2710	2710	0
251	20250115	170600	141572500	2710	2710	2710	2710	0
252	20250115	170500	141572500	2710	2710	2710	2710	0
253	20250115	170400	141572500	2710	2710	2710	2710	0
254	20250115	170300	141572500	2710	2710	2710	2710	0
255	20250115	170200	141572500	2710	2710	2710	2710	0
256	20250115	170100	141572500	2710	2710	2710	2710	0
257	20250115	170000	141572500	2710	2710	2710	2710	0
258	20250115	165900	141572500	2710	2710	2710	2710	0
259	20250115	165800	141572500	2710	2710	2710	2710	0
260	20250115	165700	141572500	2710	2710	2710	2710	0
261	20250115	165600	141572500	2710	2710	2710	2710	0
262	20250115	165500	141572500	2710	2710	2710	2710	0
263	20250115	165400	141572500	2710	2710	2710	2710	0
264	20250115	165300	141572500	2710	2710	2710	2710	0
265	20250115	165200	141572500	2710	2710	2710	2710	0
266	20250115	165100	141572500	2710	2710	2710	2710	0
267	20250115	165000	141572500	2710	2710	2710	2710	0
268	20250115	164900	141572500	2710	2710	2710	2710	0
269	20250115	164800	141572500	2710	2710	2710	2710	0
270	20250115	164700	141572500	2710	2710	2710	2710	0
271	20250115	164600	141572500	2710	2710	2710	2710	0
272	20250115	164500	141572500	2710	2710	2710	2710	140
273	20250115	164400	141572500	2710	2710	2710	2710	0
274	20250115	164300	141572500	2710	2710	2710	2710	0
275	20250115	164200	141572500	2710	2710	2710	2710	0
276	20250115	164100	141572500	2710	2710	2710	2710	0
277	20250115	164000	141572500	2710	2710	2710	2710	0
278	20250115	163900	141572500	2710	2710	2710	2710	0
279	20250115	163800	141572500	2710	2710	2710	2710	0
280	20250115	163700	141572500	2710	2710	2710	2710	0
281	20250115	163600	141572500	2710	2710	2710	2710	0
282	20250115	163500	141572500	2710	2710	2710	2710	0
283	20250115	163400	141572500	2710	2710	2710	2710	0
284	20250115	163300	141572500	2710	2710	2710	2710	0
285	20250115	163200	141572500	2710	2710	2710	2710	0
286	20250115	163100	141572500	2710	2710	2710	2710	0
287	20250115	163000	141572500	2710	2710	2710	2710	0
288	20250115	162900	141572500	2710	2710	2710	2710	0
289	20250115	162800	141572500	2710	2710	2710	2710	0
290	20250115	162700	141572500	2710	2710	2710	2710	0
291	20250115	162600	141572500	2710	2710	2710	2710	0
292	20250115	162500	141572500	2710	2710	2710	2710	0
293	20250115	162400	141572500	2710	2710	2710	2710	0
294	20250115	162300	141572500	2710	2710	2710	2710	0
295	20250115	162200	141572500	2710	2710	2710	2710	0
296	20250115	162100	141572500	2710	2710	2710	2710	0
297	20250115	162000	141572500	2710	2710	2710	2710	0
298	20250115	161900	141572500	2710	2710	2710	2710	0
299	20250115	161800	141572500	2710	2710	2710	2710	0
300	20250115	161700	141572500	2710	2710	2710	2710	0
301	20250115	161600	141572500	2710	2710	2710	2710	0
302	20250115	161500	141572500	2710	2710	2710	2710	140
303	20250115	161400	141572500	2710	2710	2710	2710	0
304	20250115	161300	141572500	2710	2710	2710	2710	0
305	20250115	161200	141572500	2710	2710	2710	2710	0
306	20250115	161100	141572500	2710	2710	2710	2710	0
307	20250115	161000	141572500	2710	2710	2710	2710	0
308	20250115	160900	141572500	2710	2710	2710	2710	0
309	20250115	160800	141572500	2710	2710	2710	2710	0
310	20250115	160700	141572500	2710	2710	2710	2710	0
311	20250115	160600	141572500	2710	2710	2710	2710	0
312	20250115	160500	141572500	2710	2710	2710	2710	0
313	20250115	160400	141572500	2710	2710	2710	2710	0
314	20250115	160300	141572500	2710	2710	2710	2710	0
315	20250115	160200	141572500	2710	2710	2710	2710	0
316	20250115	160100	141572500	2710	2710	2710	2710	0
317	20250115	160000	141572500	2710	2710	2710	2710	0
318	20250115	155900	141572500	2710	2710	2710	2710	0
319	20250115	155800	141572500	2710	2710	2710	2710	0
320	20250115	155700	141572500	2710	2710	2710	2710	0
321	20250115	155600	141572500	2710	2710	2710	2710	0
322	20250115	155500	141572500	2710	2710	2710	2710	0
323	20250115	155400	141572500	2710	2710	2710	2710	0
324	20250115	155300	141572500	2710	2710	2710	2710	0
325	20250115	155200	141572500	2710	2710	2710	2710	0
326	20250115	155100	141572500	2710	2710	2710	2710	0
327	20250115	155000	141572500	2710	2710	2710	2710	0
328	20250115	154900	141572500	2710	2710	2710	2710	0
329	20250115	154800	141572500	2710	2710	2710	2710	0
330	20250115	154700	141572500	2710	2710	2710	2710	0
331	20250115	154600	141572500	2710	2710	2710	2710	0
332	20250115	154500	141572500	2710	2710	2710	2710	140
333	20250115	154400	141572500	2710	2710	2710	2710	0
334	20250115	154300	141572500	2710	2710	2710	2710	0
335	20250115	154200	141572500	2710	2710	2710	2710	0
336	20250115	154100	141572500	2710	2710	2710	2710	0
337	20250115	154000	141572500	2710	2710	2710	2710	0
338	20250115	153900	141572500	2710	2710	2710	2710	0
339	20250115	153800	141572500	2710	2710	2710	2710	0
340	20250115	153700	141572500	2710	2710	2710	2710	0
341	20250115	153600	141572500	2710	2710	2710	2710	0
342	20250115	153500	141572500	2710	2710	2710	2710	0
343	20250115	153400	141572500	2710	2710	2710	2710	0
344	20250115	153300	141572500	2710	2710	2710	2710	0
345	20250115	153200	141572500	2710	2710	2710	2710	0
346	20250115	153100	141572500	2710	2710	2710	2710	0
347	20250115	153000	141572500	2710	2710	2710	2710	140
348	20250115	152900	141193100	2705	2705	2705	2705	0
349	20250115	152800	141193100	2705	2705	2705	2705	0
350	20250115	152700	141193100	2705	2705	2705	2705	0
351	20250115	152600	141193100	2705	2705	2705	2705	0
352	20250115	152500	141193100	2705	2705	2705	2705	0
353	20250115	152400	141193100	2705	2705	2705	2705	0
354	20250115	152300	141193100	2705	2705	2705	2705	0
355	20250115	152200	141193100	2705	2705	2705	2705	0
356	20250115	152100	141193100	2705	2705	2705	2705	0
357	20250115	152000	141193100	2705	2705	2705	2705	0
358	20250115	151900	141193100	2705	2705	2705	2705	0
359	20250115	151800	141193100	2705	2705	2705	2705	632
360	20250115	151700	139483540	2705	2705	2705	2705	1
361	20250115	151600	139480835	2690	2690	2690	2690	0
362	20250115	151500	139480835	2690	2695	2710	2690	578
363	20250115	151400	137914790	2695	2695	2695	2695	0
364	20250115	151300	137914790	2695	2690	2695	2690	611
365	20250115	151200	136271000	2675	2675	2675	2675	0
366	20250115	151100	136271000	2675	2690	2690	2675	504
367	20250115	151000	134921870	2680	2690	2690	2680	3831
368	20250115	150900	124647780	2690	2690	2690	2690	336
369	20250115	150800	123743940	2690	2690	2690	2690	0
370	20250115	150700	123743940	2690	2690	2690	2690	277
371	20250115	150600	122998810	2690	2690	2690	2690	0
372	20250115	150500	122998810	2690	2690	2690	2690	159
373	20250115	150400	122571100	2680	2680	2680	2680	73
374	20250115	150300	122375460	2685	2685	2685	2685	0
375	20250115	150200	122375460	2685	2685	2685	2685	0
376	20250115	150100	122375460	2685	2685	2685	2685	0
377	20250115	150000	122375460	2685	2685	2685	2685	0
378	20250115	145900	122375460	2685	2685	2685	2685	0
379	20250115	145800	122375460	2685	2685	2685	2685	33
380	20250115	145700	122286855	2685	2685	2685	2685	0
381	20250115	145600	122286855	2685	2685	2685	2685	849
382	20250115	145500	120007290	2690	2685	2690	2685	1050
383	20250115	145400	117187790	2690	2690	2690	2690	0
384	20250115	145300	117187790	2690	2690	2690	2690	10
385	20250115	145200	117160890	2690	2690	2690	2690	0
386	20250115	145100	117160890	2690	2690	2690	2690	74
387	20250115	145000	116961830	2690	2690	2690	2690	0
388	20250115	144900	116961830	2690	2690	2690	2690	0
389	20250115	144800	116961830	2690	2690	2690	2690	0
390	20250115	144700	116961830	2690	2690	2690	2690	0
391	20250115	144600	116961830	2690	2690	2690	2690	0
392	20250115	144500	116961830	2690	2690	2690	2690	300
393	20250115	144400	116154830	2690	2690	2690	2690	0
394	20250115	144300	116154830	2690	2690	2690	2690	0
395	20250115	144200	116154830	2690	2690	2690	2690	0
396	20250115	144100	116154830	2690	2690	2690	2690	0
397	20250115	144000	116154830	2690	2690	2690	2690	55
398	20250115	143900	116006880	2690	2690	2690	2690	0
399	20250115	143800	116006880	2690	2690	2690	2690	0
400	20250115	143700	116006880	2690	2690	2690	2690	0
401	20250115	143600	116006880	2690	2690	2690	2690	0
402	20250115	143500	116006880	2690	2690	2690	2690	48
403	20250115	143400	115877760	2695	2695	2695	2695	0
404	20250115	143300	115877760	2695	2695	2695	2695	0
405	20250115	143200	115877760	2695	2695	2695	2695	0
406	20250115	143100	115877760	2695	2695	2695	2695	0
407	20250115	143000	115877760	2695	2695	2695	2695	0
408	20250115	142900	115877760	2695	2695	2695	2695	0
409	20250115	142800	115877760	2695	2695	2695	2695	0
410	20250115	142700	115877760	2695	2695	2695	2695	0
411	20250115	142600	115877760	2695	2695	2695	2695	0
412	20250115	142500	115877760	2695	2695	2695	2695	0
413	20250115	142400	115877760	2695	2695	2695	2695	0
414	20250115	142300	115877760	2695	2695	2695	2695	0
415	20250115	142200	115877760	2695	2695	2695	2695	0
416	20250115	142100	115877760	2695	2695	2695	2695	0
417	20250115	142000	115877760	2695	2695	2695	2695	0
418	20250115	141900	115877760	2695	2695	2695	2695	0
419	20250115	141800	115877760	2695	2695	2695	2695	0
420	20250115	141700	115877760	2695	2695	2695	2695	0
421	20250115	141600	115877760	2695	2695	2695	2695	0
422	20250115	141500	115877760	2695	2695	2695	2695	0
423	20250115	141400	115877760	2695	2695	2695	2695	0
424	20250115	141300	115877760	2695	2695	2695	2695	0
425	20250115	141200	115877760	2695	2695	2695	2695	0
426	20250115	141100	115877760	2695	2695	2695	2695	0
427	20250115	141000	115877760	2695	2690	2695	2690	500
428	20250115	140900	114531005	2690	2685	2690	2685	33
429	20250115	140800	114442385	2690	2690	2690	2690	0
430	20250115	140700	114442385	2690	2700	2700	2690	1822
431	20250115	140600	109541195	2690	2690	2690	2690	1
432	20250115	140500	109538505	2700	2695	2700	2695	5
433	20250115	140400	109525025	2700	2700	2700	2700	0
434	20250115	140300	109525025	2700	2700	2700	2700	0
435	20250115	140200	109525025	2700	2700	2700	2700	0
436	20250115	140100	109525025	2700	2700	2700	2700	0
437	20250115	140000	109525025	2700	2700	2700	2700	0
438	20250115	135900	109525025	2700	2700	2700	2700	0
439	20250115	135800	109525025	2700	2700	2700	2700	0
440	20250115	135700	109525025	2700	2700	2700	2700	0
441	20250115	135600	109525025	2700	2700	2700	2700	0
442	20250115	135500	109525025	2700	2700	2700	2700	0
443	20250115	135400	109525025	2700	2700	2700	2700	0
444	20250115	135300	109525025	2700	2700	2700	2700	0
445	20250115	135200	109525025	2700	2700	2700	2700	0
446	20250115	135100	109525025	2700	2700	2700	2700	0
447	20250115	135000	109525025	2700	2700	2700	2700	0
448	20250115	134900	109525025	2700	2700	2700	2700	0
449	20250115	134800	109525025	2700	2700	2700	2700	0
450	20250115	134700	109525025	2700	2700	2700	2700	0
451	20250115	134600	109525025	2700	2700	2700	2700	0
452	20250115	134500	109525025	2700	2700	2700	2700	0
453	20250115	134400	109525025	2700	2700	2700	2700	0
454	20250115	134300	109525025	2700	2700	2700	2700	0
455	20250115	134200	109525025	2700	2700	2700	2700	0
456	20250115	134100	109525025	2700	2700	2700	2700	0
457	20250115	134000	109525025	2700	2700	2700	2700	29
458	20250115	133900	109446725	2700	2700	2700	2700	1
459	20250115	133800	109444025	2690	2690	2690	2690	0
460	20250115	133700	109444025	2690	2690	2690	2690	0
461	20250115	133600	109444025	2690	2690	2690	2690	1
462	20250115	133500	109441335	2700	2700	2700	2700	25
463	20250115	133400	109373835	2690	2690	2690	2690	0
464	20250115	133300	109373835	2690	2690	2690	2690	0
465	20250115	133200	109373835	2690	2690	2690	2690	0
466	20250115	133100	109373835	2690	2690	2690	2690	526
467	20250115	133000	107958895	2685	2685	2685	2685	0
468	20250115	132900	107958895	2685	2685	2685	2685	269
469	20250115	132800	107236630	2690	2690	2690	2690	19
470	20250115	132700	107185520	2690	2690	2690	2690	0
471	20250115	132600	107185520	2690	2690	2690	2690	0
472	20250115	132500	107185520	2690	2690	2690	2690	0
473	20250115	132400	107185520	2690	2690	2690	2690	2458
474	20250115	132300	100573500	2690	2690	2690	2690	2
475	20250115	132200	100568120	2695	2695	2695	2695	0
476	20250115	132100	100568120	2695	2695	2695	2695	142
477	20250115	132000	100185430	2690	2690	2690	2690	0
478	20250115	131900	100185430	2690	2690	2690	2690	0
479	20250115	131800	100185430	2690	2690	2690	2690	0
480	20250115	131700	100185430	2690	2690	2690	2690	0
481	20250115	131600	100185430	2690	2690	2690	2690	0
482	20250115	131500	100185430	2690	2690	2690	2690	0
483	20250115	131400	100185430	2690	2690	2690	2690	0
484	20250115	131300	100185430	2690	2690	2690	2690	0
485	20250115	131200	100185430	2690	2690	2690	2690	0
486	20250115	131100	100185430	2690	2690	2690	2690	0
487	20250115	131000	100185430	2690	2690	2690	2690	0
488	20250115	130900	100185430	2690	2690	2690	2690	0
489	20250115	130800	100185430	2690	2690	2690	2690	367
490	20250115	130700	99198200	2690	2690	2690	2690	0
491	20250115	130600	99198200	2690	2690	2690	2690	50
492	20250115	130500	99063700	2690	2690	2690	2690	52
493	20250115	130400	98923820	2695	2695	2695	2695	406
494	20250115	130300	97829650	2705	2705	2705	2705	0
495	20250115	130200	97829650	2705	2705	2705	2705	0
496	20250115	130100	97829650	2705	2705	2705	2705	0
497	20250115	130000	97829650	2705	2705	2705	2705	0
498	20250115	125900	97829650	2705	2705	2705	2705	0
499	20250115	125800	97829650	2705	2705	2705	2705	0
500	20250115	125700	97829650	2705	2705	2705	2705	0
501	20250115	125600	97829650	2705	2705	2705	2705	0
502	20250115	125500	97829650	2705	2705	2705	2705	0
503	20250115	125400	97829650	2705	2705	2705	2705	0
504	20250115	125300	97829650	2705	2705	2705	2705	0
505	20250115	125200	97829650	2705	2705	2705	2705	0
506	20250115	125100	97829650	2705	2705	2705	2705	0
507	20250115	125000	97829650	2705	2705	2705	2705	0
508	20250115	124900	97829650	2705	2705	2705	2705	0
509	20250115	124800	97829650	2705	2705	2705	2705	1
510	20250115	124700	97826945	2695	2695	2695	2695	2
511	20250115	124600	97821555	2700	2700	2700	2700	0
512	20250115	124500	97821555	2700	2700	2700	2700	0
513	20250115	124400	97821555	2700	2700	2700	2700	0
514	20250115	124300	97821555	2700	2700	2700	2700	0
515	20250115	124200	97821555	2700	2700	2700	2700	0
516	20250115	124100	97821555	2700	2700	2700	2700	0
517	20250115	124000	97821555	2700	2700	2700	2700	0
518	20250115	123900	97821555	2700	2700	2700	2700	0
519	20250115	123800	97821555	2700	2700	2700	2700	0
520	20250115	123700	97821555	2700	2700	2700	2700	1
521	20250115	123600	97818855	2700	2700	2700	2700	0
522	20250115	123500	97818855	2700	2700	2700	2700	0
523	20250115	123400	97818855	2700	2700	2700	2700	0
524	20250115	123300	97818855	2700	2700	2700	2700	0
525	20250115	123200	97818855	2700	2700	2700	2700	0
526	20250115	123100	97818855	2700	2700	2700	2700	0
527	20250115	123000	97818855	2700	2700	2700	2700	0
528	20250115	122900	97818855	2700	2700	2700	2700	0
529	20250115	122800	97818855	2700	2700	2700	2700	0
530	20250115	122700	97818855	2700	2700	2700	2700	0
531	20250115	122600	97818855	2700	2700	2700	2700	408
532	20250115	122500	96717255	2695	2695	2695	2695	0
533	20250115	122400	96717255	2695	2695	2695	2695	0
534	20250115	122300	96717255	2695	2695	2695	2695	0
535	20250115	122200	96717255	2695	2695	2695	2695	0
536	20250115	122100	96717255	2695	2695	2695	2695	0
537	20250115	122000	96717255	2695	2695	2695	2695	0
538	20250115	121900	96717255	2695	2695	2695	2695	50
539	20250115	121800	96582505	2695	2695	2695	2695	0
540	20250115	121700	96582505	2695	2695	2695	2695	0
541	20250115	121600	96582505	2695	2705	2705	2695	452
542	20250115	121500	95364350	2695	2695	2695	2695	0
543	20250115	121400	95364350	2695	2695	2695	2695	0
544	20250115	121300	95364350	2695	2695	2695	2695	0
545	20250115	121200	95364350	2695	2695	2695	2695	500
546	20250115	121100	94016850	2705	2705	2705	2705	0
547	20250115	121000	94016850	2705	2705	2705	2705	0
548	20250115	120900	94016850	2705	2705	2705	2705	1
549	20250115	120800	94014145	2695	2695	2695	2695	0
550	20250115	120700	94014145	2695	2695	2695	2695	0
551	20250115	120600	94014145	2695	2695	2695	2695	0
552	20250115	120500	94014145	2695	2695	2695	2695	0
553	20250115	120400	94014145	2695	2695	2695	2695	0
554	20250115	120300	94014145	2695	2695	2695	2695	0
555	20250115	120200	94014145	2695	2695	2695	2695	0
556	20250115	120100	94014145	2695	2695	2695	2695	0
557	20250115	120000	94014145	2695	2695	2695	2695	0
558	20250115	115900	94014145	2695	2695	2695	2695	1072
559	20250115	115800	91125105	2700	2700	2700	2700	0
560	20250115	115700	91125105	2700	2700	2700	2700	1005
561	20250115	115600	88411605	2700	2700	2700	2700	0
562	20250115	115500	88411605	2700	2700	2700	2700	0
563	20250115	115400	88411605	2700	2700	2700	2700	0
564	20250115	115300	88411605	2700	2700	2700	2700	0
565	20250115	115200	88411605	2700	2700	2700	2700	0
566	20250115	115100	88411605	2700	2700	2700	2700	0
567	20250115	115000	88411605	2700	2700	2700	2700	0
568	20250115	114900	88411605	2700	2700	2700	2700	0
569	20250115	114800	88411605	2700	2700	2700	2700	0
570	20250115	114700	88411605	2700	2700	2700	2700	0
571	20250115	114600	88411605	2700	2700	2700	2700	674
572	20250115	114500	86591805	2700	2700	2700	2700	0
573	20250115	114400	86591805	2700	2700	2700	2700	0
574	20250115	114300	86591805	2700	2700	2700	2700	0
575	20250115	114200	86591805	2700	2700	2700	2700	692
576	20250115	114100	84723405	2695	2695	2695	2695	0
577	20250115	114000	84723405	2695	2695	2695	2695	0
578	20250115	113900	84723405	2695	2700	2705	2695	2002
579	20250115	113800	79310140	2700	2700	2700	2700	0
580	20250115	113700	79310140	2700	2700	2700	2700	0
581	20250115	113600	79310140	2700	2700	2700	2700	10
582	20250115	113500	79283140	2700	2700	2700	2700	37
583	20250115	113400	79183240	2700	2700	2700	2700	2
584	20250115	113300	79177840	2700	2700	2700	2700	0
585	20250115	113200	79177840	2700	2700	2700	2700	0
586	20250115	113100	79177840	2700	2700	2700	2700	0
587	20250115	113000	79177840	2700	2700	2700	2700	0
588	20250115	112900	79177840	2700	2700	2700	2700	0
589	20250115	112800	79177840	2700	2700	2700	2700	0
590	20250115	112700	79177840	2700	2700	2700	2700	100
591	20250115	112600	78907840	2700	2700	2700	2700	0
592	20250115	112500	78907840	2700	2700	2700	2700	0
593	20250115	112400	78907840	2700	2700	2700	2700	0
594	20250115	112300	78907840	2700	2700	2700	2700	0
595	20250115	112200	78907840	2700	2700	2700	2700	0
596	20250115	112100	78907840	2700	2700	2700	2700	0
597	20250115	112000	78907840	2700	2700	2700	2700	0
598	20250115	111900	78907840	2700	2700	2700	2700	0
599	20250115	111800	78907840	2700	2700	2700	2700	0
600	20250115	111700	78907840	2700	2700	2700	2700	0
601	20250115	111600	78907840	2700	2700	2700	2700	28
602	20250115	111500	78832240	2700	2700	2700	2700	100
603	20250115	111400	78562240	2700	2700	2700	2700	0
604	20250115	111300	78562240	2700	2700	2700	2700	1
605	20250115	111200	78559540	2685	2685	2685	2685	0
606	20250115	111100	78559540	2685	2700	2700	2685	75
607	20250115	111000	78357715	2685	2685	2685	2685	2
608	20250115	110900	78352345	2685	2685	2685	2685	0
609	20250115	110800	78352345	2685	2685	2685	2685	0
610	20250115	110700	78352345	2685	2690	2690	2685	550
611	20250115	110600	76873115	2690	2690	2690	2690	0
612	20250115	110500	76873115	2690	2690	2690	2690	1058
613	20250115	110400	74027095	2695	2695	2695	2695	1
614	20250115	110300	74024400	2695	2695	2695	2695	0
615	20250115	110200	74024400	2695	2695	2695	2695	50
616	20250115	110100	73889650	2695	2695	2695	2695	716
617	20250115	110000	71960030	2695	2695	2695	2695	0
618	20250115	105900	71960030	2695	2695	2695	2695	0
619	20250115	105800	71960030	2695	2695	2695	2695	0
620	20250115	105700	71960030	2695	2695	2695	2695	1464
621	20250115	105600	68014550	2695	2695	2695	2695	0
622	20250115	105500	68014550	2695	2695	2695	2695	679
623	20250115	105400	66184645	2695	2695	2695	2695	0
624	20250115	105300	66184645	2695	2695	2695	2695	0
625	20250115	105200	66184645	2695	2700	2700	2695	38
626	20250115	105100	66082160	2700	2700	2700	2700	0
627	20250115	105000	66082160	2700	2700	2700	2700	518
628	20250115	104900	64683560	2715	2715	2715	2715	0
629	20250115	104800	64683560	2715	2715	2715	2715	0
630	20250115	104700	64683560	2715	2715	2715	2715	15
631	20250115	104600	64642835	2715	2715	2715	2715	0
632	20250115	104500	64642835	2715	2715	2715	2715	0
633	20250115	104400	64642835	2715	2715	2715	2715	0
634	20250115	104300	64642835	2715	2715	2715	2715	1
635	20250115	104200	64640120	2715	2715	2715	2715	0
636	20250115	104100	64640120	2715	2715	2715	2715	0
637	20250115	104000	64640120	2715	2715	2715	2715	0
638	20250115	103900	64640120	2715	2715	2715	2715	0
639	20250115	103800	64640120	2715	2715	2715	2715	301
640	20250115	103700	63822905	2715	2715	2715	2715	0
641	20250115	103600	63822905	2715	2715	2715	2715	0
642	20250115	103500	63822905	2715	2715	2715	2715	0
643	20250115	103400	63822905	2715	2715	2715	2715	0
644	20250115	103300	63822905	2715	2715	2715	2715	0
645	20250115	103200	63822905	2715	2715	2715	2715	0
646	20250115	103100	63822905	2715	2715	2715	2715	0
647	20250115	103000	63822905	2715	2710	2715	2710	10
648	20250115	102900	63795765	2710	2715	2715	2710	30
649	20250115	102800	63714390	2715	2715	2715	2715	0
650	20250115	102700	63714390	2715	2700	2715	2700	51
651	20250115	102600	63575940	2700	2700	2700	2700	2499
652	20250115	102500	56828640	2695	2695	2695	2695	0
653	20250115	102400	56828640	2695	2695	2695	2695	1126
654	20250115	102300	53794070	2700	2700	2700	2700	100
655	20250115	102200	53524070	2700	2700	2700	2700	1701
656	20250115	102100	48931370	2700	2700	2700	2700	0
657	20250115	102000	48931370	2700	2700	2700	2700	0
658	20250115	101900	48931370	2700	2705	2705	2700	1359
659	20250115	101800	45255840	2710	2710	2710	2710	995
660	20250115	101700	42559390	2725	2725	2725	2725	0
661	20250115	101600	42559390	2725	2725	2725	2725	1
662	20250115	101500	42556665	2710	2710	2710	2710	0
663	20250115	101400	42556665	2710	2710	2710	2710	0
664	20250115	101300	42556665	2710	2710	2710	2710	0
665	20250115	101200	42556665	2710	2710	2710	2710	0
666	20250115	101100	42556665	2710	2710	2710	2710	0
667	20250115	101000	42556665	2710	2710	2710	2710	0
668	20250115	100900	42556665	2710	2710	2710	2710	0
669	20250115	100800	42556665	2710	2710	2710	2710	0
670	20250115	100700	42556665	2710	2710	2710	2710	600
671	20250115	100600	40930665	2710	2710	2710	2710	0
672	20250115	100500	40930665	2710	2710	2710	2710	1
673	20250115	100400	40927955	2710	2710	2710	2710	0
674	20250115	100300	40927955	2710	2710	2710	2710	10
675	20250115	100200	40900855	2735	2735	2735	2735	0
676	20250115	100100	40900855	2735	2735	2735	2735	0
677	20250115	100000	40900855	2735	2735	2735	2735	0
678	20250115	095900	40900855	2735	2735	2735	2735	0
679	20250115	095800	40900855	2735	2735	2735	2735	0
680	20250115	095700	40900855	2735	2735	2735	2735	0
681	20250115	095600	40900855	2735	2735	2735	2735	0
682	20250115	095500	40900855	2735	2735	2735	2735	0
683	20250115	095400	40900855	2735	2735	2735	2735	0
684	20250115	095300	40900855	2735	2735	2735	2735	0
685	20250115	095200	40900855	2735	2735	2735	2735	8
686	20250115	095100	40878975	2710	2710	2710	2710	14
687	20250115	095000	40841035	2735	2735	2735	2735	0
688	20250115	094900	40841035	2735	2735	2735	2735	0
689	20250115	094800	40841035	2735	2735	2735	2735	0
690	20250115	094700	40841035	2735	2735	2735	2735	0
691	20250115	094600	40841035	2735	2735	2735	2735	0
692	20250115	094500	40841035	2735	2735	2735	2735	1
693	20250115	094400	40838300	2735	2735	2735	2735	4
694	20250115	094300	40827360	2735	2735	2735	2735	0
695	20250115	094200	40827360	2735	2735	2735	2735	0
696	20250115	094100	40827360	2735	2735	2735	2735	0
697	20250115	094000	40827360	2735	2710	2735	2710	3
698	20250115	093900	40819185	2740	2740	2740	2740	0
699	20250115	093800	40819185	2740	2730	2740	2730	500
700	20250115	093700	39451170	2710	2725	2725	2710	7313
701	20250115	093600	19594330	2730	2730	2730	2730	0
702	20250115	093500	19594330	2730	2730	2730	2730	7
703	20250115	093400	19575220	2740	2740	2740	2740	1
704	20250115	093300	19572480	2725	2725	2725	2725	125
705	20250115	093200	19231855	2725	2725	2725	2725	56
706	20250115	093100	19079255	2720	2720	2720	2720	0
707	20250115	093000	19079255	2720	2720	2720	2720	0
708	20250115	092900	19079255	2720	2720	2720	2720	0
709	20250115	092800	19079255	2720	2720	2720	2720	0
710	20250115	092700	19079255	2720	2720	2720	2720	100
711	20250115	092600	18807255	2720	2720	2720	2720	20
712	20250115	092500	18752855	2740	2740	2740	2740	0
713	20250115	092400	18752855	2740	2740	2740	2740	20
714	20250115	092300	18698055	2740	2740	2740	2740	2
715	20250115	092200	18692575	2740	2740	2740	2740	0
716	20250115	092100	18692575	2740	2740	2740	2740	0
717	20250115	092000	18692575	2740	2740	2740	2740	0
718	20250115	091900	18692575	2740	2740	2740	2740	500
719	20250115	091800	17322575	2740	2740	2740	2740	10
720	20250115	091700	17295175	2720	2720	2720	2720	0
721	20250115	091600	17295175	2720	2720	2720	2720	180
722	20250115	091500	16805575	2725	2725	2725	2725	0
723	20250115	091400	16805575	2725	2730	2730	2725	10
724	20250115	091300	16778315	2735	2735	2735	2735	110
725	20250115	091200	16477465	2725	2725	2725	2725	0
726	20250115	091100	16477465	2725	2725	2725	2725	0
727	20250115	091000	16477465	2725	2725	2725	2725	0
728	20250115	090900	16477465	2725	2725	2725	2725	1
729	20250115	090800	16474740	2715	2715	2715	2715	0
730	20250115	090700	16474740	2715	2715	2715	2710	256
731	20250115	090600	15780265	2710	2710	2710	2710	0
732	20250115	090500	15780265	2710	2725	2725	2700	1744
733	20250115	090400	11053535	2725	2725	2725	2725	0
734	20250115	090300	11053535	2725	2730	2730	2725	2252
735	20250115	090200	4913020	2730	2730	2730	2730	0
736	20250115	090100	4913020	2730	2730	2730	2730	0
737	20250115	090000	4913020	2730	2730	2735	2730	1799