KissMeData/162300/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202900	271398895	2450	2450	2450	2450	424
3	20250117	202800	271398895	2450	2450	2450	2450	0
4	20250117	202700	271398895	2450	2450	2450	2450	0
5	20250117	202600	271398895	2450	2450	2450	2450	0
6	20250117	202500	271398895	2450	2450	2450	2450	0
7	20250117	202400	271398895	2450	2450	2450	2450	0
8	20250117	202300	271398895	2450	2450	2450	2450	0
9	20250117	202200	271398895	2450	2450	2450	2450	0
10	20250117	202100	271398895	2450	2450	2450	2450	0
11	20250117	202000	271398895	2450	2450	2450	2450	0
12	20250117	201900	271398895	2450	2450	2450	2450	0
13	20250117	201800	271398895	2450	2450	2450	2450	0
14	20250117	201700	271398895	2450	2450	2450	2450	0
15	20250117	201600	271398895	2450	2450	2450	2450	0
16	20250117	201500	271398895	2450	2450	2450	2450	0
17	20250117	201400	271398895	2450	2450	2450	2450	0
18	20250117	201300	271398895	2450	2450	2450	2450	0
19	20250117	201200	271398895	2450	2450	2450	2450	0
20	20250117	201100	271398895	2450	2450	2450	2450	0
21	20250117	201000	271398895	2450	2450	2450	2450	0
22	20250117	200900	271398895	2450	2450	2450	2450	0
23	20250117	200800	271398895	2450	2450	2450	2450	0
24	20250117	200700	271398895	2450	2450	2450	2450	0
25	20250117	200600	271398895	2450	2450	2450	2450	0
26	20250117	200500	271398895	2450	2450	2450	2450	0
27	20250117	200400	271398895	2450	2450	2450	2450	0
28	20250117	200300	271398895	2450	2450	2450	2450	0
29	20250117	200200	271398895	2450	2450	2450	2450	0
30	20250117	200100	271398895	2450	2450	2450	2450	0
31	20250117	200000	271398895	2450	2450	2450	2450	0
32	20250117	195900	271398895	2450	2450	2450	2450	424
33	20250117	195800	271398895	2450	2450	2450	2450	0
34	20250117	195700	271398895	2450	2450	2450	2450	0
35	20250117	195600	271398895	2450	2450	2450	2450	0
36	20250117	195500	271398895	2450	2450	2450	2450	0
37	20250117	195400	271398895	2450	2450	2450	2450	0
38	20250117	195300	271398895	2450	2450	2450	2450	0
39	20250117	195200	271398895	2450	2450	2450	2450	0
40	20250117	195100	271398895	2450	2450	2450	2450	0
41	20250117	195000	271398895	2450	2450	2450	2450	0
42	20250117	194900	271398895	2450	2450	2450	2450	0
43	20250117	194800	271398895	2450	2450	2450	2450	0
44	20250117	194700	271398895	2450	2450	2450	2450	0
45	20250117	194600	271398895	2450	2450	2450	2450	0
46	20250117	194500	271398895	2450	2450	2450	2450	0
47	20250117	194400	271398895	2450	2450	2450	2450	0
48	20250117	194300	271398895	2450	2450	2450	2450	0
49	20250117	194200	271398895	2450	2450	2450	2450	0
50	20250117	194100	271398895	2450	2450	2450	2450	0
51	20250117	194000	271398895	2450	2450	2450	2450	0
52	20250117	193900	271398895	2450	2450	2450	2450	0
53	20250117	193800	271398895	2450	2450	2450	2450	0
54	20250117	193700	271398895	2450	2450	2450	2450	0
55	20250117	193600	271398895	2450	2450	2450	2450	0
56	20250117	193500	271398895	2450	2450	2450	2450	0
57	20250117	193400	271398895	2450	2450	2450	2450	0
58	20250117	193300	271398895	2450	2450	2450	2450	0
59	20250117	193200	271398895	2450	2450	2450	2450	0
60	20250117	193100	271398895	2450	2450	2450	2450	0
61	20250117	193000	271398895	2450	2450	2450	2450	0
62	20250117	192900	271398895	2450	2450	2450	2450	424
63	20250117	192800	271398895	2450	2450	2450	2450	0
64	20250117	192700	271398895	2450	2450	2450	2450	0
65	20250117	192600	271398895	2450	2450	2450	2450	0
66	20250117	192500	271398895	2450	2450	2450	2450	0
67	20250117	192400	271398895	2450	2450	2450	2450	0
68	20250117	192300	271398895	2450	2450	2450	2450	0
69	20250117	192200	271398895	2450	2450	2450	2450	0
70	20250117	192100	271398895	2450	2450	2450	2450	0
71	20250117	192000	271398895	2450	2450	2450	2450	0
72	20250117	191900	271398895	2450	2450	2450	2450	0
73	20250117	191800	271398895	2450	2450	2450	2450	0
74	20250117	191700	271398895	2450	2450	2450	2450	0
75	20250117	191600	271398895	2450	2450	2450	2450	0
76	20250117	191500	271398895	2450	2450	2450	2450	0
77	20250117	191400	271398895	2450	2450	2450	2450	0
78	20250117	191300	271398895	2450	2450	2450	2450	0
79	20250117	191200	271398895	2450	2450	2450	2450	0
80	20250117	191100	271398895	2450	2450	2450	2450	0
81	20250117	191000	271398895	2450	2450	2450	2450	0
82	20250117	190900	271398895	2450	2450	2450	2450	0
83	20250117	190800	271398895	2450	2450	2450	2450	0
84	20250117	190700	271398895	2450	2450	2450	2450	0
85	20250117	190600	271398895	2450	2450	2450	2450	0
86	20250117	190500	271398895	2450	2450	2450	2450	0
87	20250117	190400	271398895	2450	2450	2450	2450	0
88	20250117	190300	271398895	2450	2450	2450	2450	0
89	20250117	190200	271398895	2450	2450	2450	2450	0
90	20250117	190100	271398895	2450	2450	2450	2450	0
91	20250117	190000	271398895	2450	2450	2450	2450	0
92	20250117	185900	271398895	2450	2450	2450	2450	424
93	20250117	185800	271398895	2450	2450	2450	2450	0
94	20250117	185700	271398895	2450	2450	2450	2450	0
95	20250117	185600	271398895	2450	2450	2450	2450	0
96	20250117	185500	271398895	2450	2450	2450	2450	0
97	20250117	185400	271398895	2450	2450	2450	2450	0
98	20250117	185300	271398895	2450	2450	2450	2450	0
99	20250117	185200	271398895	2450	2450	2450	2450	0
100	20250117	185100	271398895	2450	2450	2450	2450	0
101	20250117	185000	271398895	2450	2450	2450	2450	0
102	20250117	184900	271398895	2450	2450	2450	2450	0
103	20250117	184800	271398895	2450	2450	2450	2450	0
104	20250117	184700	271398895	2450	2450	2450	2450	0
105	20250117	184600	271398895	2450	2450	2450	2450	0
106	20250117	184500	271398895	2450	2450	2450	2450	0
107	20250117	184400	271398895	2450	2450	2450	2450	0
108	20250117	184300	271398895	2450	2450	2450	2450	0
109	20250117	184200	271398895	2450	2450	2450	2450	0
110	20250117	184100	271398895	2450	2450	2450	2450	0
111	20250117	184000	271398895	2450	2450	2450	2450	0
112	20250117	183900	271398895	2450	2450	2450	2450	0
113	20250117	183800	271398895	2450	2450	2450	2450	0
114	20250117	183700	271398895	2450	2450	2450	2450	0
115	20250117	183600	271398895	2450	2450	2450	2450	0
116	20250117	183500	271398895	2450	2450	2450	2450	0
117	20250117	183400	271398895	2450	2450	2450	2450	0
118	20250117	183300	271398895	2450	2450	2450	2450	0
119	20250117	183200	271398895	2450	2450	2450	2450	0
120	20250117	183100	271398895	2450	2450	2450	2450	0
121	20250117	183000	271398895	2450	2450	2450	2450	0
122	20250117	182900	271398895	2450	2450	2450	2450	424
123	20250117	182800	271398895	2450	2450	2450	2450	0
124	20250117	182700	271398895	2450	2450	2450	2450	0
125	20250117	182600	271398895	2450	2450	2450	2450	0
126	20250117	182500	271398895	2450	2450	2450	2450	0
127	20250117	182400	271398895	2450	2450	2450	2450	0
128	20250117	182300	271398895	2450	2450	2450	2450	0
129	20250117	182200	271398895	2450	2450	2450	2450	0
130	20250117	182100	271398895	2450	2450	2450	2450	0
131	20250117	182000	271398895	2450	2450	2450	2450	0
132	20250117	181900	271398895	2450	2450	2450	2450	0
133	20250117	181800	271398895	2450	2450	2450	2450	0
134	20250117	181700	271398895	2450	2450	2450	2450	0
135	20250117	181600	271398895	2450	2450	2450	2450	0
136	20250117	181500	271398895	2450	2450	2450	2450	0
137	20250117	181400	271398895	2450	2450	2450	2450	0
138	20250117	181300	271398895	2450	2450	2450	2450	0
139	20250117	181200	271398895	2450	2450	2450	2450	0
140	20250117	181100	271398895	2450	2450	2450	2450	0
141	20250117	181000	271398895	2450	2450	2450	2450	0
142	20250117	180900	271398895	2450	2450	2450	2450	0
143	20250117	180800	271398895	2450	2450	2450	2450	0
144	20250117	180700	271398895	2450	2450	2450	2450	0
145	20250117	180600	271398895	2450	2450	2450	2450	0
146	20250117	180500	271398895	2450	2450	2450	2450	0
147	20250117	180400	271398895	2450	2450	2450	2450	0
148	20250117	180300	271398895	2450	2450	2450	2450	0
149	20250117	180200	271398895	2450	2450	2450	2450	0
150	20250117	180100	271398895	2450	2450	2450	2450	0
151	20250117	180000	271398895	2450	2450	2450	2450	0
152	20250117	175900	271398895	2450	2450	2450	2450	424
153	20250117	175800	271398895	2450	2450	2450	2450	0
154	20250117	175700	271398895	2450	2450	2450	2450	0
155	20250117	175600	271398895	2450	2450	2450	2450	0
156	20250117	175500	271398895	2450	2450	2450	2450	0
157	20250117	175400	271398895	2450	2450	2450	2450	0
158	20250117	175300	271398895	2450	2450	2450	2450	0
159	20250117	175200	271398895	2450	2450	2450	2450	0
160	20250117	175100	271398895	2450	2450	2450	2450	0
161	20250117	175000	271398895	2450	2450	2450	2450	0
162	20250117	174900	271398895	2450	2450	2450	2450	0
163	20250117	174800	271398895	2450	2450	2450	2450	0
164	20250117	174700	271398895	2450	2450	2450	2450	0
165	20250117	174600	271398895	2450	2450	2450	2450	0
166	20250117	174500	271398895	2450	2450	2450	2450	0
167	20250117	174400	271398895	2450	2450	2450	2450	0
168	20250117	174300	271398895	2450	2450	2450	2450	0
169	20250117	174200	271398895	2450	2450	2450	2450	0
170	20250117	174100	271398895	2450	2450	2450	2450	0
171	20250117	174000	271398895	2450	2450	2450	2450	0
172	20250117	173900	271398895	2450	2450	2450	2450	0
173	20250117	173800	271398895	2450	2450	2450	2450	0
174	20250117	173700	271398895	2450	2450	2450	2450	0
175	20250117	173600	271398895	2450	2450	2450	2450	0
176	20250117	173500	271398895	2450	2450	2450	2450	0
177	20250117	173400	271398895	2450	2450	2450	2450	0
178	20250117	173300	271398895	2450	2450	2450	2450	0
179	20250117	173200	271398895	2450	2450	2450	2450	0
180	20250117	173100	271398895	2450	2450	2450	2450	0
181	20250117	173000	271398895	2450	2450	2450	2450	0
182	20250117	172900	271398895	2450	2450	2450	2450	424
183	20250117	172800	271398895	2450	2450	2450	2450	0
184	20250117	172700	271398895	2450	2450	2450	2450	0
185	20250117	172600	271398895	2450	2450	2450	2450	0
186	20250117	172500	271398895	2450	2450	2450	2450	0
187	20250117	172400	271398895	2450	2450	2450	2450	0
188	20250117	172300	271398895	2450	2450	2450	2450	0
189	20250117	172200	271398895	2450	2450	2450	2450	0
190	20250117	172100	271398895	2450	2450	2450	2450	0
191	20250117	172000	271398895	2450	2450	2450	2450	0
192	20250117	171900	271398895	2450	2450	2450	2450	0
193	20250117	171800	271398895	2450	2450	2450	2450	0
194	20250117	171700	271398895	2450	2450	2450	2450	0
195	20250117	171600	271398895	2450	2450	2450	2450	0
196	20250117	171500	271398895	2450	2450	2450	2450	0
197	20250117	171400	271398895	2450	2450	2450	2450	0
198	20250117	171300	271398895	2450	2450	2450	2450	0
199	20250117	171200	271398895	2450	2450	2450	2450	0
200	20250117	171100	271398895	2450	2450	2450	2450	0
201	20250117	171000	271398895	2450	2450	2450	2450	0
202	20250117	170900	271398895	2450	2450	2450	2450	0
203	20250117	170800	271398895	2450	2450	2450	2450	0
204	20250117	170700	271398895	2450	2450	2450	2450	0
205	20250117	170600	271398895	2450	2450	2450	2450	0
206	20250117	170500	271398895	2450	2450	2450	2450	0
207	20250117	170400	271398895	2450	2450	2450	2450	0
208	20250117	170300	271398895	2450	2450	2450	2450	0
209	20250117	170200	271398895	2450	2450	2450	2450	0
210	20250117	170100	271398895	2450	2450	2450	2450	0
211	20250117	170000	271398895	2450	2450	2450	2450	0
212	20250117	165900	271398895	2450	2450	2450	2450	424
213	20250117	165800	271398895	2450	2450	2450	2450	0
214	20250117	165700	271398895	2450	2450	2450	2450	0
215	20250117	165600	271398895	2450	2450	2450	2450	0
216	20250117	165500	271398895	2450	2450	2450	2450	0
217	20250117	165400	271398895	2450	2450	2450	2450	0
218	20250117	165300	271398895	2450	2450	2450	2450	0
219	20250117	165200	271398895	2450	2450	2450	2450	0
220	20250117	165100	271398895	2450	2450	2450	2450	0
221	20250117	165000	271398895	2450	2450	2450	2450	0
222	20250117	164900	271398895	2450	2450	2450	2450	0
223	20250117	164800	271398895	2450	2450	2450	2450	0
224	20250117	164700	271398895	2450	2450	2450	2450	0
225	20250117	164600	271398895	2450	2450	2450	2450	0
226	20250117	164500	271398895	2450	2450	2450	2450	0
227	20250117	164400	271398895	2450	2450	2450	2450	0
228	20250117	164300	271398895	2450	2450	2450	2450	0
229	20250117	164200	271398895	2450	2450	2450	2450	0
230	20250117	164100	271398895	2450	2450	2450	2450	0
231	20250117	164000	271398895	2450	2450	2450	2450	0
232	20250117	163900	271398895	2450	2450	2450	2450	0
233	20250117	163800	271398895	2450	2450	2450	2450	0
234	20250117	163700	271398895	2450	2450	2450	2450	0
235	20250117	163600	271398895	2450	2450	2450	2450	0
236	20250117	163500	271398895	2450	2450	2450	2450	0
237	20250117	163400	271398895	2450	2450	2450	2450	0
238	20250117	163300	271398895	2450	2450	2450	2450	0
239	20250117	163200	271398895	2450	2450	2450	2450	0
240	20250117	163100	271398895	2450	2450	2450	2450	0
241	20250117	163000	271398895	2450	2450	2450	2450	0
242	20250117	162900	271398895	2450	2450	2450	2450	424
243	20250117	162800	271398895	2450	2450	2450	2450	0
244	20250117	162700	271398895	2450	2450	2450	2450	0
245	20250117	162600	271398895	2450	2450	2450	2450	0
246	20250117	162500	271398895	2450	2450	2450	2450	0
247	20250117	162400	271398895	2450	2450	2450	2450	0
248	20250117	162300	271398895	2450	2450	2450	2450	0
249	20250117	162200	271398895	2450	2450	2450	2450	0
250	20250117	162100	271398895	2450	2450	2450	2450	0
251	20250117	162000	271398895	2450	2450	2450	2450	0
252	20250117	161900	271398895	2450	2450	2450	2450	0
253	20250117	161800	271398895	2450	2450	2450	2450	0
254	20250117	161700	271398895	2450	2450	2450	2450	0
255	20250117	161600	271398895	2450	2450	2450	2450	0
256	20250117	161500	271398895	2450	2450	2450	2450	0
257	20250117	161400	271398895	2450	2450	2450	2450	0
258	20250117	161300	271398895	2450	2450	2450	2450	0
259	20250117	161200	271398895	2450	2450	2450	2450	0
260	20250117	161100	271398895	2450	2450	2450	2450	0
261	20250117	161000	271398895	2450	2450	2450	2450	0
262	20250117	160900	271398895	2450	2450	2450	2450	0
263	20250117	160800	271398895	2450	2450	2450	2450	0
264	20250117	160700	271398895	2450	2450	2450	2450	0
265	20250117	160600	271398895	2450	2450	2450	2450	0
266	20250117	160500	271398895	2450	2450	2450	2450	0
267	20250117	160400	271398895	2450	2450	2450	2450	0
268	20250117	160300	271398895	2450	2450	2450	2450	0
269	20250117	160200	271398895	2450	2450	2450	2450	0
270	20250117	160100	271398895	2450	2450	2450	2450	0
271	20250117	160000	271398895	2450	2450	2450	2450	0
272	20250117	155900	271398895	2450	2450	2450	2450	424
273	20250117	155800	271398895	2450	2450	2450	2450	0
274	20250117	155700	271398895	2450	2450	2450	2450	0
275	20250117	155600	271398895	2450	2450	2450	2450	0
276	20250117	155500	271398895	2450	2450	2450	2450	0
277	20250117	155400	271398895	2450	2450	2450	2450	0
278	20250117	155300	271398895	2450	2450	2450	2450	0
279	20250117	155200	271398895	2450	2450	2450	2450	0
280	20250117	155100	271398895	2450	2450	2450	2450	0
281	20250117	155000	271398895	2450	2450	2450	2450	0
282	20250117	154900	271398895	2450	2450	2450	2450	0
283	20250117	154800	271398895	2450	2450	2450	2450	0
284	20250117	154700	271398895	2450	2450	2450	2450	0
285	20250117	154600	271398895	2450	2450	2450	2450	0
286	20250117	154500	271398895	2450	2450	2450	2450	0
287	20250117	154400	271398895	2450	2450	2450	2450	0
288	20250117	154300	271398895	2450	2450	2450	2450	0
289	20250117	154200	271398895	2450	2450	2450	2450	0
290	20250117	154100	271398895	2450	2450	2450	2450	0
291	20250117	154000	271398895	2450	2450	2450	2450	0
292	20250117	153900	271398895	2450	2450	2450	2450	0
293	20250117	153800	271398895	2450	2450	2450	2450	0
294	20250117	153700	271398895	2450	2450	2450	2450	0
295	20250117	153600	271398895	2450	2450	2450	2450	0
296	20250117	153500	271398895	2450	2450	2450	2450	0
297	20250117	153400	271398895	2450	2450	2450	2450	0
298	20250117	153300	271398895	2450	2450	2450	2450	0
299	20250117	153200	271398895	2450	2450	2450	2450	0
300	20250117	153100	271398895	2450	2450	2450	2450	0
301	20250117	153000	271398895	2450	2450	2450	2450	424
302	20250117	152900	270360095	2465	2465	2465	2465	0
303	20250117	152800	270360095	2465	2465	2465	2465	0
304	20250117	152700	270360095	2465	2465	2465	2465	0
305	20250117	152600	270360095	2465	2465	2465	2465	0
306	20250117	152500	270360095	2465	2465	2465	2465	0
307	20250117	152400	270360095	2465	2465	2465	2465	0
308	20250117	152300	270360095	2465	2465	2465	2465	0
309	20250117	152200	270360095	2465	2465	2465	2465	0
310	20250117	152100	270360095	2465	2465	2465	2465	0
311	20250117	152000	270360095	2465	2465	2465	2465	0
312	20250117	151900	270360095	2465	2460	2465	2460	170
313	20250117	151800	269941560	2460	2460	2460	2460	70
314	20250117	151700	269769360	2460	2455	2460	2455	77
315	20250117	151600	269580190	2455	2455	2455	2455	100
316	20250117	151500	269334690	2455	2455	2455	2455	0
317	20250117	151400	269334690	2455	2445	2455	2445	8960
318	20250117	151300	247383625	2445	2445	2445	2445	0
319	20250117	151200	247383625	2445	2445	2445	2445	0
320	20250117	151100	247383625	2445	2445	2445	2445	500
321	20250117	151000	246161125	2445	2450	2450	2445	635
322	20250117	150900	244607935	2450	2450	2450	2450	61
323	20250117	150800	244458485	2450	2450	2450	2450	0
324	20250117	150700	244458485	2450	2450	2450	2450	0
325	20250117	150600	244458485	2450	2450	2450	2450	0
326	20250117	150500	244458485	2450	2450	2450	2450	0
327	20250117	150400	244458485	2450	2450	2450	2450	0
328	20250117	150300	244458485	2450	2450	2450	2450	25
329	20250117	150200	244397235	2450	2445	2450	2445	1649
330	20250117	150100	240358630	2435	2435	2435	2435	0
331	20250117	150000	240358630	2435	2435	2435	2435	25
332	20250117	145900	240297755	2445	2435	2445	2435	1119
333	20250117	145800	237562050	2445	2430	2445	2430	139
334	20250117	145700	237223980	2430	2430	2430	2430	25
335	20250117	145600	237163230	2430	2435	2435	2430	951
336	20250117	145500	234847795	2435	2435	2435	2435	50
337	20250117	145400	234726045	2435	2435	2435	2435	25
338	20250117	145300	234665170	2435	2430	2445	2430	461
339	20250117	145200	233538650	2445	2430	2445	2430	1680
340	20250117	145100	229454750	2430	2430	2430	2430	50
341	20250117	145000	229333250	2445	2430	2445	2430	203
342	20250117	144900	228839000	2430	2430	2430	2430	25
343	20250117	144800	228778250	2430	2430	2430	2430	50
344	20250117	144700	228656750	2430	2445	2445	2430	48
345	20250117	144600	228539780	2430	2430	2430	2430	50
346	20250117	144500	228418280	2430	2430	2450	2430	56
347	20250117	144400	228282080	2435	2435	2435	2435	1025
348	20250117	144300	225786205	2440	2435	2440	2435	50
349	20250117	144200	225664330	2440	2440	2440	2440	25
350	20250117	144100	225603330	2440	2450	2450	2440	3050
351	20250117	144000	218155010	2450	2450	2450	2450	50
352	20250117	143900	218032510	2450	2450	2450	2450	25
353	20250117	143800	217971260	2450	2450	2450	2450	50
354	20250117	143700	217848760	2450	2450	2450	2450	25
355	20250117	143600	217787510	2450	2450	2450	2450	50
356	20250117	143500	217665010	2450	2450	2450	2450	25
357	20250117	143400	217603760	2455	2445	2455	2445	183
358	20250117	143300	217155370	2450	2450	2450	2450	5
359	20250117	143200	217143120	2450	2450	2450	2450	0
360	20250117	143100	217143120	2450	2450	2450	2450	25
361	20250117	143000	217081870	2450	2450	2450	2450	136
362	20250117	142900	216748670	2455	2455	2455	2455	49
363	20250117	142800	216628375	2455	2455	2455	2455	0
364	20250117	142700	216628375	2455	2455	2455	2455	0
365	20250117	142600	216628375	2455	2455	2455	2455	46
366	20250117	142500	216515445	2455	2455	2455	2455	0
367	20250117	142400	216515445	2455	2455	2455	2455	0
368	20250117	142300	216515445	2455	2455	2455	2455	5
369	20250117	142200	216503170	2455	2455	2455	2455	0
370	20250117	142100	216503170	2455	2455	2455	2455	0
371	20250117	142000	216503170	2455	2455	2455	2455	0
372	20250117	141900	216503170	2455	2455	2455	2455	0
373	20250117	141800	216503170	2455	2455	2455	2455	0
374	20250117	141700	216503170	2455	2455	2455	2455	0
375	20250117	141600	216503170	2455	2455	2455	2455	500
376	20250117	141500	215275670	2450	2450	2450	2450	148
377	20250117	141400	214913070	2450	2450	2450	2450	724
378	20250117	141300	213139270	2450	2450	2450	2450	6
379	20250117	141200	213124570	2450	2450	2450	2450	1
380	20250117	141100	213122120	2445	2445	2445	2445	2
381	20250117	141000	213117230	2450	2450	2450	2450	4
382	20250117	140900	213107430	2445	2450	2450	2445	325
383	20250117	140800	212312720	2450	2450	2450	2450	0
384	20250117	140700	212312720	2450	2450	2450	2450	113
385	20250117	140600	212035870	2450	2450	2450	2450	0
386	20250117	140500	212035870	2450	2450	2450	2450	0
387	20250117	140400	212035870	2450	2450	2450	2450	0
388	20250117	140300	212035870	2450	2450	2450	2450	0
389	20250117	140200	212035870	2450	2455	2455	2450	2033
390	20250117	140100	207054770	2440	2440	2440	2440	0
391	20250117	140000	207054770	2440	2440	2440	2440	0
392	20250117	135900	207054770	2440	2440	2440	2440	0
393	20250117	135800	207054770	2440	2440	2440	2440	0
394	20250117	135700	207054770	2440	2440	2440	2440	0
395	20250117	135600	207054770	2440	2440	2440	2440	0
396	20250117	135500	207054770	2440	2460	2460	2440	2078
397	20250117	135400	201969540	2460	2460	2460	2460	0
398	20250117	135300	201969540	2460	2460	2460	2460	2
399	20250117	135200	201964620	2455	2455	2455	2455	0
400	20250117	135100	201964620	2455	2455	2455	2455	0
401	20250117	135000	201964620	2455	2455	2455	2455	29
402	20250117	134900	201893425	2455	2460	2460	2455	2194
403	20250117	134800	196497155	2460	2460	2460	2460	0
404	20250117	134700	196497155	2460	2460	2460	2460	0
405	20250117	134600	196497155	2460	2460	2460	2460	0
406	20250117	134500	196497155	2460	2460	2460	2460	0
407	20250117	134400	196497155	2460	2460	2460	2460	0
408	20250117	134300	196497155	2460	2460	2460	2460	93
409	20250117	134200	196268375	2460	2460	2460	2460	0
410	20250117	134100	196268375	2460	2460	2460	2460	10
411	20250117	134000	196243775	2460	2460	2460	2460	0
412	20250117	133900	196243775	2460	2460	2460	2460	0
413	20250117	133800	196243775	2460	2460	2460	2460	0
414	20250117	133700	196243775	2460	2460	2460	2460	0
415	20250117	133600	196243775	2460	2460	2460	2460	0
416	20250117	133500	196243775	2460	2460	2460	2460	0
417	20250117	133400	196243775	2460	2460	2460	2460	0
418	20250117	133300	196243775	2460	2465	2465	2460	218
419	20250117	133200	195707465	2465	2465	2465	2465	0
420	20250117	133100	195707465	2465	2465	2465	2465	0
421	20250117	133000	195707465	2465	2465	2465	2465	1000
422	20250117	132900	193242465	2465	2465	2465	2465	0
423	20250117	132800	193242465	2465	2465	2465	2465	0
424	20250117	132700	193242465	2465	2465	2465	2465	0
425	20250117	132600	193242465	2465	2465	2465	2465	0
426	20250117	132500	193242465	2465	2465	2465	2465	0
427	20250117	132400	193242465	2465	2465	2465	2465	26
428	20250117	132300	193178375	2455	2455	2455	2455	1
429	20250117	132200	193175920	2455	2455	2455	2455	0
430	20250117	132100	193175920	2455	2455	2455	2455	0
431	20250117	132000	193175920	2455	2455	2455	2455	0
432	20250117	131900	193175920	2455	2455	2455	2455	0
433	20250117	131800	193175920	2455	2455	2455	2455	88
434	20250117	131700	192959880	2460	2460	2460	2460	200
435	20250117	131600	192467880	2460	2460	2460	2460	1010
436	20250117	131500	189983280	2465	2465	2465	2465	0
437	20250117	131400	189983280	2465	2465	2465	2465	0
438	20250117	131300	189983280	2465	2465	2465	2465	458
439	20250117	131200	188854310	2465	2465	2465	2465	0
440	20250117	131100	188854310	2465	2465	2465	2465	0
441	20250117	131000	188854310	2465	2465	2465	2465	0
442	20250117	130900	188854310	2465	2465	2465	2465	0
443	20250117	130800	188854310	2465	2465	2465	2465	0
444	20250117	130700	188854310	2465	2465	2465	2465	1
445	20250117	130600	188851845	2465	2465	2465	2465	0
446	20250117	130500	188851845	2465	2465	2465	2465	0
447	20250117	130400	188851845	2465	2465	2465	2465	0
448	20250117	130300	188851845	2465	2465	2465	2465	5
449	20250117	130200	188839520	2470	2470	2470	2470	0
450	20250117	130100	188839520	2470	2470	2470	2470	0
451	20250117	130000	188839520	2470	2470	2470	2470	0
452	20250117	125900	188839520	2470	2470	2470	2470	0
453	20250117	125800	188839520	2470	2470	2470	2470	0
454	20250117	125700	188839520	2470	2470	2470	2470	106
455	20250117	125600	188577700	2465	2465	2465	2465	26
456	20250117	125500	188513610	2465	2465	2465	2465	0
457	20250117	125400	188513610	2465	2465	2465	2465	0
458	20250117	125300	188513610	2465	2465	2465	2465	1
459	20250117	125200	188511145	2465	2465	2465	2465	150
460	20250117	125100	188141395	2460	2460	2460	2460	50
461	20250117	125000	188018395	2460	2460	2460	2460	0
462	20250117	124900	188018395	2460	2460	2460	2460	0
463	20250117	124800	188018395	2460	2460	2460	2460	0
464	20250117	124700	188018395	2460	2460	2460	2460	0
465	20250117	124600	188018395	2460	2460	2460	2460	4
466	20250117	124500	188008555	2460	2460	2460	2460	0
467	20250117	124400	188008555	2460	2460	2460	2460	0
468	20250117	124300	188008555	2460	2460	2460	2460	5
469	20250117	124200	187996255	2460	2460	2460	2460	0
470	20250117	124100	187996255	2460	2460	2460	2460	32
471	20250117	124000	187917535	2460	2465	2465	2460	458
472	20250117	123900	186790600	2470	2470	2470	2470	2
473	20250117	123800	186785660	2475	2475	2475	2475	0
474	20250117	123700	186785660	2475	2475	2475	2475	0
475	20250117	123600	186785660	2475	2475	2475	2475	0
476	20250117	123500	186785660	2475	2475	2475	2475	0
477	20250117	123400	186785660	2475	2475	2475	2475	0
478	20250117	123300	186785660	2475	2475	2475	2475	4
479	20250117	123200	186775760	2475	2475	2475	2475	0
480	20250117	123100	186775760	2475	2475	2475	2475	0
481	20250117	123000	186775760	2475	2475	2475	2475	0
482	20250117	122900	186775760	2475	2475	2475	2475	0
483	20250117	122800	186775760	2475	2475	2475	2475	0
484	20250117	122700	186775760	2475	2475	2475	2475	0
485	20250117	122600	186775760	2475	2475	2475	2475	8
486	20250117	122500	186755960	2480	2480	2480	2480	0
487	20250117	122400	186755960	2480	2480	2480	2480	0
488	20250117	122300	186755960	2480	2480	2480	2480	5
489	20250117	122200	186743560	2480	2480	2480	2480	0
490	20250117	122100	186743560	2480	2480	2480	2480	0
491	20250117	122000	186743560	2480	2480	2480	2480	0
492	20250117	121900	186743560	2480	2480	2480	2480	0
493	20250117	121800	186743560	2480	2480	2480	2480	0
494	20250117	121700	186743560	2480	2480	2480	2480	0
495	20250117	121600	186743560	2480	2480	2480	2480	0
496	20250117	121500	186743560	2480	2480	2480	2480	8
497	20250117	121400	186723720	2480	2480	2480	2480	3
498	20250117	121300	186716280	2480	2480	2480	2480	6
499	20250117	121200	186701400	2480	2480	2480	2480	0
500	20250117	121100	186701400	2480	2480	2480	2480	0
501	20250117	121000	186701400	2480	2480	2480	2480	0
502	20250117	120900	186701400	2480	2480	2480	2480	0
503	20250117	120800	186701400	2480	2480	2480	2480	9
504	20250117	120700	186679080	2480	2480	2480	2480	0
505	20250117	120600	186679080	2480	2480	2480	2480	0
506	20250117	120500	186679080	2480	2480	2480	2480	0
507	20250117	120400	186679080	2480	2480	2480	2480	20
508	20250117	120300	186629480	2480	2480	2480	2480	4
509	20250117	120200	186619560	2480	2480	2480	2480	0
510	20250117	120100	186619560	2480	2480	2480	2480	0
511	20250117	120000	186619560	2480	2480	2480	2480	0
512	20250117	115900	186619560	2480	2480	2480	2480	1
513	20250117	115800	186617080	2475	2475	2475	2475	0
514	20250117	115700	186617080	2475	2475	2475	2475	0
515	20250117	115600	186617080	2475	2475	2475	2475	0
516	20250117	115500	186617080	2475	2475	2475	2475	0
517	20250117	115400	186617080	2475	2475	2475	2475	0
518	20250117	115300	186617080	2475	2475	2475	2475	0
519	20250117	115200	186617080	2475	2475	2475	2475	0
520	20250117	115100	186617080	2475	2475	2475	2475	0
521	20250117	115000	186617080	2475	2475	2475	2475	0
522	20250117	114900	186617080	2475	2475	2475	2475	0
523	20250117	114800	186617080	2475	2475	2475	2475	0
524	20250117	114700	186617080	2475	2475	2475	2475	0
525	20250117	114600	186617080	2475	2475	2475	2475	0
526	20250117	114500	186617080	2475	2475	2475	2475	0
527	20250117	114400	186617080	2475	2475	2475	2475	0
528	20250117	114300	186617080	2475	2475	2475	2475	5
529	20250117	114200	186604705	2480	2480	2480	2475	200
530	20250117	114100	186108710	2475	2475	2475	2475	0
531	20250117	114000	186108710	2475	2475	2475	2475	0
532	20250117	113900	186108710	2475	2475	2475	2475	0
533	20250117	113800	186108710	2475	2475	2475	2475	0
534	20250117	113700	186108710	2475	2475	2475	2475	0
535	20250117	113600	186108710	2475	2475	2475	2475	0
536	20250117	113500	186108710	2475	2475	2475	2475	0
537	20250117	113400	186108710	2475	2475	2475	2475	0
538	20250117	113300	186108710	2475	2475	2475	2475	6
539	20250117	113200	186093860	2475	2475	2475	2475	100
540	20250117	113100	185846360	2475	2475	2475	2475	0
541	20250117	113000	185846360	2475	2475	2475	2475	0
542	20250117	112900	185846360	2475	2475	2475	2475	0
543	20250117	112800	185846360	2475	2475	2475	2475	0
544	20250117	112700	185846360	2475	2475	2475	2475	80
545	20250117	112600	185648360	2470	2470	2470	2470	0
546	20250117	112500	185648360	2470	2470	2470	2470	0
547	20250117	112400	185648360	2470	2470	2470	2470	0
548	20250117	112300	185648360	2470	2470	2470	2470	4
549	20250117	112200	185638480	2475	2475	2475	2475	0
550	20250117	112100	185638480	2475	2475	2475	2475	0
551	20250117	112000	185638480	2475	2475	2475	2475	106
552	20250117	111900	185376130	2480	2480	2480	2480	0
553	20250117	111800	185376130	2480	2480	2480	2480	0
554	20250117	111700	185376130	2480	2480	2480	2480	0
555	20250117	111600	185376130	2480	2480	2480	2480	20
556	20250117	111500	185326530	2480	2475	2480	2475	1542
557	20250117	111400	181504960	2470	2470	2470	2470	1
558	20250117	111300	181502490	2470	2470	2470	2470	10460
559	20250117	111200	155666290	2470	2470	2470	2470	300
560	20250117	111100	154925290	2470	2470	2470	2470	8
561	20250117	111000	154905530	2470	2460	2470	2460	6978
562	20250117	110900	137689905	2455	2455	2455	2455	0
563	20250117	110800	137689905	2455	2455	2455	2455	0
564	20250117	110700	137689905	2455	2455	2455	2455	0
565	20250117	110600	137689905	2455	2455	2455	2455	0
566	20250117	110500	137689905	2455	2455	2455	2455	0
567	20250117	110400	137689905	2455	2455	2455	2455	0
568	20250117	110300	137689905	2455	2455	2455	2455	0
569	20250117	110200	137689905	2455	2455	2455	2455	0
570	20250117	110100	137689905	2455	2455	2455	2455	0
571	20250117	110000	137689905	2455	2455	2455	2455	0
572	20250117	105900	137689905	2455	2455	2455	2455	0
573	20250117	105800	137689905	2455	2455	2455	2455	0
574	20250117	105700	137689905	2455	2455	2455	2455	0
575	20250117	105600	137689905	2455	2455	2455	2455	0
576	20250117	105500	137689905	2455	2455	2455	2455	0
577	20250117	105400	137689905	2455	2455	2455	2455	0
578	20250117	105300	137689905	2455	2455	2455	2455	0
579	20250117	105200	137689905	2455	2455	2455	2455	0
580	20250117	105100	137689905	2455	2455	2455	2455	0
581	20250117	105000	137689905	2455	2455	2455	2455	0
582	20250117	104900	137689905	2455	2455	2455	2455	0
583	20250117	104800	137689905	2455	2455	2455	2455	0
584	20250117	104700	137689905	2455	2455	2455	2455	0
585	20250117	104600	137689905	2455	2455	2455	2455	0
586	20250117	104500	137689905	2455	2455	2455	2455	0
587	20250117	104400	137689905	2455	2455	2455	2455	0
588	20250117	104300	137689905	2455	2455	2455	2455	0
589	20250117	104200	137689905	2455	2455	2455	2455	426
590	20250117	104100	136644075	2455	2455	2455	2455	122
591	20250117	104000	136344565	2455	2455	2455	2455	0
592	20250117	103900	136344565	2455	2455	2455	2455	25
593	20250117	103800	136283190	2450	2450	2450	2450	95
594	20250117	103700	136050440	2450	2450	2450	2450	10
595	20250117	103600	136025940	2450	2450	2450	2450	0
596	20250117	103500	136025940	2450	2450	2450	2450	0
597	20250117	103400	136025940	2450	2450	2450	2450	110
598	20250117	103300	135756440	2450	2450	2450	2450	27
599	20250117	103200	135690290	2450	2450	2450	2450	0
600	20250117	103100	135690290	2450	2450	2450	2450	1
601	20250117	103000	135687840	2450	2450	2450	2450	0
602	20250117	102900	135687840	2450	2450	2450	2450	0
603	20250117	102800	135687840	2450	2450	2450	2450	0
604	20250117	102700	135687840	2450	2450	2450	2450	0
605	20250117	102600	135687840	2450	2450	2450	2450	400
606	20250117	102500	134707840	2450	2450	2450	2450	10
607	20250117	102400	134683340	2450	2450	2450	2450	0
608	20250117	102300	134683340	2450	2450	2450	2450	4
609	20250117	102200	134673540	2450	2450	2450	2450	0
610	20250117	102100	134673540	2450	2450	2450	2450	59
611	20250117	102000	134528990	2450	2450	2450	2450	202
612	20250117	101900	134034090	2455	2455	2455	2455	0
613	20250117	101800	134034090	2455	2455	2455	2455	0
614	20250117	101700	134034090	2455	2455	2455	2455	0
615	20250117	101600	134034090	2455	2455	2455	2455	0
616	20250117	101500	134034090	2455	2455	2455	2455	0
617	20250117	101400	134034090	2455	2455	2455	2455	0
618	20250117	101300	134034090	2455	2455	2455	2455	11
619	20250117	101200	134007085	2455	2455	2455	2455	0
620	20250117	101100	134007085	2455	2455	2455	2455	0
621	20250117	101000	134007085	2455	2450	2455	2450	899
622	20250117	100900	131804520	2450	2450	2450	2450	0
623	20250117	100800	131804520	2450	2450	2450	2450	0
624	20250117	100700	131804520	2450	2450	2450	2450	0
625	20250117	100600	131804520	2450	2450	2450	2450	0
626	20250117	100500	131804520	2450	2450	2450	2450	0
627	20250117	100400	131804520	2450	2450	2450	2450	116
628	20250117	100300	131520320	2450	2450	2450	2450	707
629	20250117	100200	129788170	2445	2445	2445	2445	0
630	20250117	100100	129788170	2445	2445	2445	2445	0
631	20250117	100000	129788170	2445	2440	2445	2440	482
632	20250117	095900	128611590	2445	2445	2445	2445	0
633	20250117	095800	128611590	2445	2445	2445	2445	0
634	20250117	095700	128611590	2445	2445	2445	2445	1
635	20250117	095600	128609145	2445	2445	2445	2445	144
636	20250117	095500	128257065	2450	2450	2450	2450	0
637	20250117	095400	128257065	2450	2450	2450	2450	0
638	20250117	095300	128257065	2450	2450	2450	2450	0
639	20250117	095200	128257065	2450	2450	2450	2450	0
640	20250117	095100	128257065	2450	2450	2450	2450	10
641	20250117	095000	128232565	2450	2450	2450	2450	0
642	20250117	094900	128232565	2450	2450	2450	2450	0
643	20250117	094800	128232565	2450	2450	2450	2450	0
644	20250117	094700	128232565	2450	2450	2450	2450	0
645	20250117	094600	128232565	2450	2450	2450	2450	9
646	20250117	094500	128210515	2450	2450	2450	2450	2
647	20250117	094400	128205615	2450	2450	2450	2450	6
648	20250117	094300	128190915	2430	2445	2445	2430	17
649	20250117	094200	128149515	2430	2430	2430	2430	0
650	20250117	094100	128149515	2430	2445	2445	2430	4100
651	20250117	094000	118170710	2450	2450	2450	2450	0
652	20250117	093900	118170710	2450	2450	2450	2450	0
653	20250117	093800	118170710	2450	2450	2450	2450	251
654	20250117	093700	117555760	2455	2460	2460	2455	158
655	20250117	093600	117167790	2465	2465	2465	2465	0
656	20250117	093500	117167790	2465	2465	2465	2465	0
657	20250117	093400	117167790	2465	2460	2465	2460	814
658	20250117	093300	115162710	2455	2455	2455	2455	0
659	20250117	093200	115162710	2455	2455	2455	2455	0
660	20250117	093100	115162710	2455	2445	2455	2445	504
661	20250117	093000	113927315	2445	2445	2445	2445	0
662	20250117	092900	113927315	2445	2445	2445	2445	0
663	20250117	092800	113927315	2445	2440	2445	2435	1590
664	20250117	092700	110050330	2440	2450	2450	2440	11
665	20250117	092600	110023390	2445	2455	2455	2415	9079
666	20250117	092500	87928230	2440	2440	2440	2440	0
667	20250117	092400	87928230	2440	2440	2440	2440	0
668	20250117	092300	87928230	2440	2440	2440	2440	0
669	20250117	092200	87928230	2440	2440	2440	2440	0
670	20250117	092100	87928230	2440	2440	2440	2440	0
671	20250117	092000	87928230	2440	2445	2455	2430	4097
672	20250117	091900	77957250	2435	2435	2435	2435	0
673	20250117	091800	77957250	2435	2445	2445	2435	6078
674	20250117	091700	63102960	2445	2450	2455	2445	1503
675	20250117	091600	59413755	2450	2455	2455	2450	804
676	20250117	091500	57443010	2455	2455	2455	2455	0
677	20250117	091400	57443010	2455	2460	2460	2455	1000
678	20250117	091300	54987980	2455	2455	2455	2455	0
679	20250117	091200	54987980	2455	2465	2465	2450	17136
680	20250117	091100	12916835	2465	2465	2465	2465	10
681	20250117	091000	12892185	2465	2465	2465	2465	905
682	20250117	090900	10661360	2465	2465	2465	2465	0
683	20250117	090800	10661360	2465	2470	2470	2465	641
684	20250117	090700	9081245	2465	2465	2465	2465	0
685	20250117	090600	9081245	2465	2465	2465	2465	0
686	20250117	090500	9081245	2465	2475	2475	2465	1280
687	20250117	090400	5921535	2475	2485	2515	2475	528
688	20250117	090300	4598380	2460	2465	2465	2460	1269
689	20250117	090200	1476135	2465	2465	2465	2465	0
690	20250117	090100	1476135	2465	2470	2470	2465	350
691	20250117	090000	613145	2470	2485	2485	2470	248