KissMeData/320000/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211500	514006345	2705	2705	2705	2705	289
3	20250106	211400	514006345	2705	2705	2705	2705	0
4	20250106	211300	514006345	2705	2705	2705	2705	0
5	20250106	211200	514006345	2705	2705	2705	2705	0
6	20250106	211100	514006345	2705	2705	2705	2705	0
7	20250106	211000	514006345	2705	2705	2705	2705	0
8	20250106	210900	514006345	2705	2705	2705	2705	0
9	20250106	210800	514006345	2705	2705	2705	2705	0
10	20250106	210700	514006345	2705	2705	2705	2705	0
11	20250106	210600	514006345	2705	2705	2705	2705	0
12	20250106	210500	514006345	2705	2705	2705	2705	0
13	20250106	210400	514006345	2705	2705	2705	2705	0
14	20250106	210300	514006345	2705	2705	2705	2705	0
15	20250106	210200	514006345	2705	2705	2705	2705	0
16	20250106	210100	514006345	2705	2705	2705	2705	0
17	20250106	210000	514006345	2705	2705	2705	2705	0
18	20250106	205900	514006345	2705	2705	2705	2705	0
19	20250106	205800	514006345	2705	2705	2705	2705	0
20	20250106	205700	514006345	2705	2705	2705	2705	0
21	20250106	205600	514006345	2705	2705	2705	2705	0
22	20250106	205500	514006345	2705	2705	2705	2705	0
23	20250106	205400	514006345	2705	2705	2705	2705	0
24	20250106	205300	514006345	2705	2705	2705	2705	0
25	20250106	205200	514006345	2705	2705	2705	2705	0
26	20250106	205100	514006345	2705	2705	2705	2705	0
27	20250106	205000	514006345	2705	2705	2705	2705	0
28	20250106	204900	514006345	2705	2705	2705	2705	0
29	20250106	204800	514006345	2705	2705	2705	2705	0
30	20250106	204700	514006345	2705	2705	2705	2705	0
31	20250106	204600	514006345	2705	2705	2705	2705	0
32	20250106	204500	514006345	2705	2705	2705	2705	289
33	20250106	204400	514006345	2705	2705	2705	2705	0
34	20250106	204300	514006345	2705	2705	2705	2705	0
35	20250106	204200	514006345	2705	2705	2705	2705	0
36	20250106	204100	514006345	2705	2705	2705	2705	0
37	20250106	204000	514006345	2705	2705	2705	2705	0
38	20250106	203900	514006345	2705	2705	2705	2705	0
39	20250106	203800	514006345	2705	2705	2705	2705	0
40	20250106	203700	514006345	2705	2705	2705	2705	0
41	20250106	203600	514006345	2705	2705	2705	2705	0
42	20250106	203500	514006345	2705	2705	2705	2705	0
43	20250106	203400	514006345	2705	2705	2705	2705	0
44	20250106	203300	514006345	2705	2705	2705	2705	0
45	20250106	203200	514006345	2705	2705	2705	2705	0
46	20250106	203100	514006345	2705	2705	2705	2705	0
47	20250106	203000	514006345	2705	2705	2705	2705	0
48	20250106	202900	514006345	2705	2705	2705	2705	0
49	20250106	202800	514006345	2705	2705	2705	2705	0
50	20250106	202700	514006345	2705	2705	2705	2705	0
51	20250106	202600	514006345	2705	2705	2705	2705	0
52	20250106	202500	514006345	2705	2705	2705	2705	0
53	20250106	202400	514006345	2705	2705	2705	2705	0
54	20250106	202300	514006345	2705	2705	2705	2705	0
55	20250106	202200	514006345	2705	2705	2705	2705	0
56	20250106	202100	514006345	2705	2705	2705	2705	0
57	20250106	202000	514006345	2705	2705	2705	2705	0
58	20250106	201900	514006345	2705	2705	2705	2705	0
59	20250106	201800	514006345	2705	2705	2705	2705	0
60	20250106	201700	514006345	2705	2705	2705	2705	0
61	20250106	201600	514006345	2705	2705	2705	2705	0
62	20250106	201500	514006345	2705	2705	2705	2705	289
63	20250106	201400	514006345	2705	2705	2705	2705	0
64	20250106	201300	514006345	2705	2705	2705	2705	0
65	20250106	201200	514006345	2705	2705	2705	2705	0
66	20250106	201100	514006345	2705	2705	2705	2705	0
67	20250106	201000	514006345	2705	2705	2705	2705	0
68	20250106	200900	514006345	2705	2705	2705	2705	0
69	20250106	200800	514006345	2705	2705	2705	2705	0
70	20250106	200700	514006345	2705	2705	2705	2705	0
71	20250106	200600	514006345	2705	2705	2705	2705	0
72	20250106	200500	514006345	2705	2705	2705	2705	0
73	20250106	200400	514006345	2705	2705	2705	2705	0
74	20250106	200300	514006345	2705	2705	2705	2705	0
75	20250106	200200	514006345	2705	2705	2705	2705	0
76	20250106	200100	514006345	2705	2705	2705	2705	0
77	20250106	200000	514006345	2705	2705	2705	2705	0
78	20250106	195900	514006345	2705	2705	2705	2705	0
79	20250106	195800	514006345	2705	2705	2705	2705	0
80	20250106	195700	514006345	2705	2705	2705	2705	0
81	20250106	195600	514006345	2705	2705	2705	2705	0
82	20250106	195500	514006345	2705	2705	2705	2705	0
83	20250106	195400	514006345	2705	2705	2705	2705	0
84	20250106	195300	514006345	2705	2705	2705	2705	0
85	20250106	195200	514006345	2705	2705	2705	2705	0
86	20250106	195100	514006345	2705	2705	2705	2705	0
87	20250106	195000	514006345	2705	2705	2705	2705	0
88	20250106	194900	514006345	2705	2705	2705	2705	0
89	20250106	194800	514006345	2705	2705	2705	2705	0
90	20250106	194700	514006345	2705	2705	2705	2705	0
91	20250106	194600	514006345	2705	2705	2705	2705	0
92	20250106	194500	514006345	2705	2705	2705	2705	289
93	20250106	194400	514006345	2705	2705	2705	2705	0
94	20250106	194300	514006345	2705	2705	2705	2705	0
95	20250106	194200	514006345	2705	2705	2705	2705	0
96	20250106	194100	514006345	2705	2705	2705	2705	0
97	20250106	194000	514006345	2705	2705	2705	2705	0
98	20250106	193900	514006345	2705	2705	2705	2705	0
99	20250106	193800	514006345	2705	2705	2705	2705	0
100	20250106	193700	514006345	2705	2705	2705	2705	0
101	20250106	193600	514006345	2705	2705	2705	2705	0
102	20250106	193500	514006345	2705	2705	2705	2705	0
103	20250106	193400	514006345	2705	2705	2705	2705	0
104	20250106	193300	514006345	2705	2705	2705	2705	0
105	20250106	193200	514006345	2705	2705	2705	2705	0
106	20250106	193100	514006345	2705	2705	2705	2705	0
107	20250106	193000	514006345	2705	2705	2705	2705	0
108	20250106	192900	514006345	2705	2705	2705	2705	0
109	20250106	192800	514006345	2705	2705	2705	2705	0
110	20250106	192700	514006345	2705	2705	2705	2705	0
111	20250106	192600	514006345	2705	2705	2705	2705	0
112	20250106	192500	514006345	2705	2705	2705	2705	0
113	20250106	192400	514006345	2705	2705	2705	2705	0
114	20250106	192300	514006345	2705	2705	2705	2705	0
115	20250106	192200	514006345	2705	2705	2705	2705	0
116	20250106	192100	514006345	2705	2705	2705	2705	0
117	20250106	192000	514006345	2705	2705	2705	2705	0
118	20250106	191900	514006345	2705	2705	2705	2705	0
119	20250106	191800	514006345	2705	2705	2705	2705	0
120	20250106	191700	514006345	2705	2705	2705	2705	0
121	20250106	191600	514006345	2705	2705	2705	2705	0
122	20250106	191500	514006345	2705	2705	2705	2705	289
123	20250106	191400	514006345	2705	2705	2705	2705	0
124	20250106	191300	514006345	2705	2705	2705	2705	0
125	20250106	191200	514006345	2705	2705	2705	2705	0
126	20250106	191100	514006345	2705	2705	2705	2705	0
127	20250106	191000	514006345	2705	2705	2705	2705	0
128	20250106	190900	514006345	2705	2705	2705	2705	0
129	20250106	190800	514006345	2705	2705	2705	2705	0
130	20250106	190700	514006345	2705	2705	2705	2705	0
131	20250106	190600	514006345	2705	2705	2705	2705	0
132	20250106	190500	514006345	2705	2705	2705	2705	0
133	20250106	190400	514006345	2705	2705	2705	2705	0
134	20250106	190300	514006345	2705	2705	2705	2705	0
135	20250106	190200	514006345	2705	2705	2705	2705	0
136	20250106	190100	514006345	2705	2705	2705	2705	0
137	20250106	190000	514006345	2705	2705	2705	2705	0
138	20250106	185900	514006345	2705	2705	2705	2705	0
139	20250106	185800	514006345	2705	2705	2705	2705	0
140	20250106	185700	514006345	2705	2705	2705	2705	0
141	20250106	185600	514006345	2705	2705	2705	2705	0
142	20250106	185500	514006345	2705	2705	2705	2705	0
143	20250106	185400	514006345	2705	2705	2705	2705	0
144	20250106	185300	514006345	2705	2705	2705	2705	0
145	20250106	185200	514006345	2705	2705	2705	2705	0
146	20250106	185100	514006345	2705	2705	2705	2705	0
147	20250106	185000	514006345	2705	2705	2705	2705	0
148	20250106	184900	514006345	2705	2705	2705	2705	0
149	20250106	184800	514006345	2705	2705	2705	2705	0
150	20250106	184700	514006345	2705	2705	2705	2705	0
151	20250106	184600	514006345	2705	2705	2705	2705	0
152	20250106	184500	514006345	2705	2705	2705	2705	289
153	20250106	184400	514006345	2705	2705	2705	2705	0
154	20250106	184300	514006345	2705	2705	2705	2705	0
155	20250106	184200	514006345	2705	2705	2705	2705	0
156	20250106	184100	514006345	2705	2705	2705	2705	0
157	20250106	184000	514006345	2705	2705	2705	2705	0
158	20250106	183900	514006345	2705	2705	2705	2705	0
159	20250106	183800	514006345	2705	2705	2705	2705	0
160	20250106	183700	514006345	2705	2705	2705	2705	0
161	20250106	183600	514006345	2705	2705	2705	2705	0
162	20250106	183500	514006345	2705	2705	2705	2705	0
163	20250106	183400	514006345	2705	2705	2705	2705	0
164	20250106	183300	514006345	2705	2705	2705	2705	0
165	20250106	183200	514006345	2705	2705	2705	2705	0
166	20250106	183100	514006345	2705	2705	2705	2705	0
167	20250106	183000	514006345	2705	2705	2705	2705	0
168	20250106	182900	514006345	2705	2705	2705	2705	0
169	20250106	182800	514006345	2705	2705	2705	2705	0
170	20250106	182700	514006345	2705	2705	2705	2705	0
171	20250106	182600	514006345	2705	2705	2705	2705	0
172	20250106	182500	514006345	2705	2705	2705	2705	0
173	20250106	182400	514006345	2705	2705	2705	2705	0
174	20250106	182300	514006345	2705	2705	2705	2705	0
175	20250106	182200	514006345	2705	2705	2705	2705	0
176	20250106	182100	514006345	2705	2705	2705	2705	0
177	20250106	182000	514006345	2705	2705	2705	2705	0
178	20250106	181900	514006345	2705	2705	2705	2705	0
179	20250106	181800	514006345	2705	2705	2705	2705	0
180	20250106	181700	514006345	2705	2705	2705	2705	0
181	20250106	181600	514006345	2705	2705	2705	2705	0
182	20250106	181500	514006345	2705	2705	2705	2705	289
183	20250106	181400	514006345	2705	2705	2705	2705	0
184	20250106	181300	514006345	2705	2705	2705	2705	0
185	20250106	181200	514006345	2705	2705	2705	2705	0
186	20250106	181100	514006345	2705	2705	2705	2705	0
187	20250106	181000	514006345	2705	2705	2705	2705	0
188	20250106	180900	514006345	2705	2705	2705	2705	0
189	20250106	180800	514006345	2705	2705	2705	2705	0
190	20250106	180700	514006345	2705	2705	2705	2705	0
191	20250106	180600	514006345	2705	2705	2705	2705	0
192	20250106	180500	514006345	2705	2705	2705	2705	0
193	20250106	180400	514006345	2705	2705	2705	2705	0
194	20250106	180300	514006345	2705	2705	2705	2705	0
195	20250106	180200	514006345	2705	2705	2705	2705	0
196	20250106	180100	514006345	2705	2705	2705	2705	0
197	20250106	180000	514006345	2705	2705	2705	2705	0
198	20250106	175900	514006345	2705	2705	2705	2705	0
199	20250106	175800	514006345	2705	2705	2705	2705	0
200	20250106	175700	514006345	2705	2705	2705	2705	0
201	20250106	175600	514006345	2705	2705	2705	2705	0
202	20250106	175500	514006345	2705	2705	2705	2705	0
203	20250106	175400	514006345	2705	2705	2705	2705	0
204	20250106	175300	514006345	2705	2705	2705	2705	0
205	20250106	175200	514006345	2705	2705	2705	2705	0
206	20250106	175100	514006345	2705	2705	2705	2705	0
207	20250106	175000	514006345	2705	2705	2705	2705	0
208	20250106	174900	514006345	2705	2705	2705	2705	0
209	20250106	174800	514006345	2705	2705	2705	2705	0
210	20250106	174700	514006345	2705	2705	2705	2705	0
211	20250106	174600	514006345	2705	2705	2705	2705	0
212	20250106	174500	514006345	2705	2705	2705	2705	289
213	20250106	174400	514006345	2705	2705	2705	2705	0
214	20250106	174300	514006345	2705	2705	2705	2705	0
215	20250106	174200	514006345	2705	2705	2705	2705	0
216	20250106	174100	514006345	2705	2705	2705	2705	0
217	20250106	174000	514006345	2705	2705	2705	2705	0
218	20250106	173900	514006345	2705	2705	2705	2705	0
219	20250106	173800	514006345	2705	2705	2705	2705	0
220	20250106	173700	514006345	2705	2705	2705	2705	0
221	20250106	173600	514006345	2705	2705	2705	2705	0
222	20250106	173500	514006345	2705	2705	2705	2705	0
223	20250106	173400	514006345	2705	2705	2705	2705	0
224	20250106	173300	514006345	2705	2705	2705	2705	0
225	20250106	173200	514006345	2705	2705	2705	2705	0
226	20250106	173100	514006345	2705	2705	2705	2705	0
227	20250106	173000	514006345	2705	2705	2705	2705	0
228	20250106	172900	514006345	2705	2705	2705	2705	0
229	20250106	172800	514006345	2705	2705	2705	2705	0
230	20250106	172700	514006345	2705	2705	2705	2705	0
231	20250106	172600	514006345	2705	2705	2705	2705	0
232	20250106	172500	514006345	2705	2705	2705	2705	0
233	20250106	172400	514006345	2705	2705	2705	2705	0
234	20250106	172300	514006345	2705	2705	2705	2705	0
235	20250106	172200	514006345	2705	2705	2705	2705	0
236	20250106	172100	514006345	2705	2705	2705	2705	0
237	20250106	172000	514006345	2705	2705	2705	2705	0
238	20250106	171900	514006345	2705	2705	2705	2705	0
239	20250106	171800	514006345	2705	2705	2705	2705	0
240	20250106	171700	514006345	2705	2705	2705	2705	0
241	20250106	171600	514006345	2705	2705	2705	2705	0
242	20250106	171500	514006345	2705	2705	2705	2705	289
243	20250106	171400	514006345	2705	2705	2705	2705	0
244	20250106	171300	514006345	2705	2705	2705	2705	0
245	20250106	171200	514006345	2705	2705	2705	2705	0
246	20250106	171100	514006345	2705	2705	2705	2705	0
247	20250106	171000	514006345	2705	2705	2705	2705	0
248	20250106	170900	514006345	2705	2705	2705	2705	0
249	20250106	170800	514006345	2705	2705	2705	2705	0
250	20250106	170700	514006345	2705	2705	2705	2705	0
251	20250106	170600	514006345	2705	2705	2705	2705	0
252	20250106	170500	514006345	2705	2705	2705	2705	0
253	20250106	170400	514006345	2705	2705	2705	2705	0
254	20250106	170300	514006345	2705	2705	2705	2705	0
255	20250106	170200	514006345	2705	2705	2705	2705	0
256	20250106	170100	514006345	2705	2705	2705	2705	0
257	20250106	170000	514006345	2705	2705	2705	2705	0
258	20250106	165900	514006345	2705	2705	2705	2705	0
259	20250106	165800	514006345	2705	2705	2705	2705	0
260	20250106	165700	514006345	2705	2705	2705	2705	0
261	20250106	165600	514006345	2705	2705	2705	2705	0
262	20250106	165500	514006345	2705	2705	2705	2705	0
263	20250106	165400	514006345	2705	2705	2705	2705	0
264	20250106	165300	514006345	2705	2705	2705	2705	0
265	20250106	165200	514006345	2705	2705	2705	2705	0
266	20250106	165100	514006345	2705	2705	2705	2705	0
267	20250106	165000	514006345	2705	2705	2705	2705	0
268	20250106	164900	514006345	2705	2705	2705	2705	0
269	20250106	164800	514006345	2705	2705	2705	2705	0
270	20250106	164700	514006345	2705	2705	2705	2705	0
271	20250106	164600	514006345	2705	2705	2705	2705	0
272	20250106	164500	514006345	2705	2705	2705	2705	289
273	20250106	164400	514006345	2705	2705	2705	2705	0
274	20250106	164300	514006345	2705	2705	2705	2705	0
275	20250106	164200	514006345	2705	2705	2705	2705	0
276	20250106	164100	514006345	2705	2705	2705	2705	0
277	20250106	164000	514006345	2705	2705	2705	2705	0
278	20250106	163900	514006345	2705	2705	2705	2705	0
279	20250106	163800	514006345	2705	2705	2705	2705	0
280	20250106	163700	514006345	2705	2705	2705	2705	0
281	20250106	163600	514006345	2705	2705	2705	2705	0
282	20250106	163500	514006345	2705	2705	2705	2705	0
283	20250106	163400	514006345	2705	2705	2705	2705	0
284	20250106	163300	514006345	2705	2705	2705	2705	0
285	20250106	163200	514006345	2705	2705	2705	2705	0
286	20250106	163100	514006345	2705	2705	2705	2705	0
287	20250106	163000	514006345	2705	2705	2705	2705	0
288	20250106	162900	514006345	2705	2705	2705	2705	0
289	20250106	162800	514006345	2705	2705	2705	2705	0
290	20250106	162700	514006345	2705	2705	2705	2705	0
291	20250106	162600	514006345	2705	2705	2705	2705	0
292	20250106	162500	514006345	2705	2705	2705	2705	0
293	20250106	162400	514006345	2705	2705	2705	2705	0
294	20250106	162300	514006345	2705	2705	2705	2705	0
295	20250106	162200	514006345	2705	2705	2705	2705	0
296	20250106	162100	514006345	2705	2705	2705	2705	0
297	20250106	162000	514006345	2705	2705	2705	2705	0
298	20250106	161900	514006345	2705	2705	2705	2705	0
299	20250106	161800	514006345	2705	2705	2705	2705	0
300	20250106	161700	514006345	2705	2705	2705	2705	0
301	20250106	161600	514006345	2705	2705	2705	2705	0
302	20250106	161500	514006345	2705	2705	2705	2705	289
303	20250106	161400	514006345	2705	2705	2705	2705	0
304	20250106	161300	514006345	2705	2705	2705	2705	0
305	20250106	161200	514006345	2705	2705	2705	2705	0
306	20250106	161100	514006345	2705	2705	2705	2705	0
307	20250106	161000	514006345	2705	2705	2705	2705	0
308	20250106	160900	514006345	2705	2705	2705	2705	0
309	20250106	160800	514006345	2705	2705	2705	2705	0
310	20250106	160700	514006345	2705	2705	2705	2705	0
311	20250106	160600	514006345	2705	2705	2705	2705	0
312	20250106	160500	514006345	2705	2705	2705	2705	0
313	20250106	160400	514006345	2705	2705	2705	2705	0
314	20250106	160300	514006345	2705	2705	2705	2705	0
315	20250106	160200	514006345	2705	2705	2705	2705	0
316	20250106	160100	514006345	2705	2705	2705	2705	0
317	20250106	160000	514006345	2705	2705	2705	2705	0
318	20250106	155900	514006345	2705	2705	2705	2705	0
319	20250106	155800	514006345	2705	2705	2705	2705	0
320	20250106	155700	514006345	2705	2705	2705	2705	0
321	20250106	155600	514006345	2705	2705	2705	2705	0
322	20250106	155500	514006345	2705	2705	2705	2705	0
323	20250106	155400	514006345	2705	2705	2705	2705	0
324	20250106	155300	514006345	2705	2705	2705	2705	0
325	20250106	155200	514006345	2705	2705	2705	2705	0
326	20250106	155100	514006345	2705	2705	2705	2705	0
327	20250106	155000	514006345	2705	2705	2705	2705	0
328	20250106	154900	514006345	2705	2705	2705	2705	0
329	20250106	154800	514006345	2705	2705	2705	2705	0
330	20250106	154700	514006345	2705	2705	2705	2705	0
331	20250106	154600	514006345	2705	2705	2705	2705	0
332	20250106	154500	514006345	2705	2705	2705	2705	289
333	20250106	154400	514006345	2705	2705	2705	2705	0
334	20250106	154300	514006345	2705	2705	2705	2705	0
335	20250106	154200	514006345	2705	2705	2705	2705	0
336	20250106	154100	514006345	2705	2705	2705	2705	0
337	20250106	154000	514006345	2705	2705	2705	2705	0
338	20250106	153900	514006345	2705	2705	2705	2705	0
339	20250106	153800	514006345	2705	2705	2705	2705	0
340	20250106	153700	514006345	2705	2705	2705	2705	0
341	20250106	153600	514006345	2705	2705	2705	2705	0
342	20250106	153500	514006345	2705	2705	2705	2705	0
343	20250106	153400	514006345	2705	2705	2705	2705	0
344	20250106	153300	514006345	2705	2705	2705	2705	0
345	20250106	153200	514006345	2705	2705	2705	2705	0
346	20250106	153100	514006345	2705	2705	2705	2705	0
347	20250106	153000	514006345	2705	2705	2705	2705	289
348	20250106	152900	513224600	2695	2695	2695	2695	0
349	20250106	152800	513224600	2695	2695	2695	2695	0
350	20250106	152700	513224600	2695	2695	2695	2695	0
351	20250106	152600	513224600	2695	2695	2695	2695	0
352	20250106	152500	513224600	2695	2695	2695	2695	0
353	20250106	152400	513224600	2695	2695	2695	2695	0
354	20250106	152300	513224600	2695	2695	2695	2695	0
355	20250106	152200	513224600	2695	2695	2695	2695	0
356	20250106	152100	513224600	2695	2695	2695	2695	0
357	20250106	152000	513224600	2695	2695	2695	2695	0
358	20250106	151900	513224600	2695	2685	2715	2685	10061
359	20250106	151800	486084530	2680	2630	2685	2630	13933
360	20250106	151700	448930875	2630	2630	2635	2600	6651
361	20250106	151600	431546695	2650	2650	2650	2650	4
362	20250106	151500	431536095	2610	2655	2655	2610	27570
363	20250106	151400	359379400	2660	2660	2660	2660	0
364	20250106	151300	359379400	2660	2660	2660	2660	0
365	20250106	151200	359379400	2660	2660	2660	2660	0
366	20250106	151100	359379400	2660	2670	2670	2660	204
367	20250106	151000	358835750	2655	2655	2655	2655	0
368	20250106	150900	358835750	2655	2665	2670	2655	117
369	20250106	150800	358523625	2655	2655	2655	2655	0
370	20250106	150700	358523625	2655	2655	2655	2655	215
371	20250106	150600	357952800	2660	2660	2660	2660	230
372	20250106	150500	357341000	2670	2670	2670	2670	0
373	20250106	150400	357341000	2670	2670	2670	2670	0
374	20250106	150300	357341000	2670	2670	2670	2670	0
375	20250106	150200	357341000	2670	2670	2670	2670	0
376	20250106	150100	357341000	2670	2670	2670	2670	0
377	20250106	150000	357341000	2670	2670	2670	2670	61
378	20250106	145900	357178130	2670	2670	2670	2670	0
379	20250106	145800	357178130	2670	2670	2670	2670	1
380	20250106	145700	357175460	2665	2665	2665	2665	150
381	20250106	145600	356775710	2660	2660	2660	2660	0
382	20250106	145500	356775710	2660	2660	2660	2660	0
383	20250106	145400	356775710	2660	2660	2660	2660	12
384	20250106	145300	356743790	2660	2660	2660	2660	3
385	20250106	145200	356735810	2665	2665	2665	2665	84
386	20250106	145100	356511950	2665	2665	2665	2665	682
387	20250106	145000	354694420	2670	2670	2670	2670	0
388	20250106	144900	354694420	2670	2670	2670	2670	0
389	20250106	144800	354694420	2670	2670	2670	2670	57
390	20250106	144700	354542230	2665	2665	2665	2665	30
391	20250106	144600	354462280	2665	2665	2665	2665	0
392	20250106	144500	354462280	2665	2665	2665	2665	149
393	20250106	144400	354065195	2665	2665	2665	2665	0
394	20250106	144300	354065195	2665	2665	2665	2665	0
395	20250106	144200	354065195	2665	2665	2665	2665	100
396	20250106	144100	353798695	2670	2670	2670	2670	41
397	20250106	144000	353689225	2665	2665	2665	2665	15
398	20250106	143900	353649250	2670	2670	2670	2660	30
399	20250106	143800	353569170	2665	2665	2665	2665	258
400	20250106	143700	352881600	2665	2665	2665	2665	0
401	20250106	143600	352881600	2665	2665	2665	2665	102
402	20250106	143500	352609770	2665	2665	2665	2665	30
403	20250106	143400	352529820	2665	2665	2665	2665	0
404	20250106	143300	352529820	2665	2665	2665	2665	0
405	20250106	143200	352529820	2665	2665	2665	2665	0
406	20250106	143100	352529820	2665	2665	2665	2665	41
407	20250106	143000	352420555	2655	2655	2655	2655	0
408	20250106	142900	352420555	2655	2655	2655	2655	0
409	20250106	142800	352420555	2655	2655	2655	2655	0
410	20250106	142700	352420555	2655	2655	2655	2655	12952
411	20250106	142600	318032995	2655	2655	2655	2655	0
412	20250106	142500	318032995	2655	2655	2655	2655	0
413	20250106	142400	318032995	2655	2655	2655	2655	1
414	20250106	142300	318030340	2660	2660	2660	2660	1
415	20250106	142200	318027680	2665	2665	2665	2665	0
416	20250106	142100	318027680	2665	2665	2665	2665	0
417	20250106	142000	318027680	2665	2665	2665	2665	6
418	20250106	141900	318011690	2665	2665	2665	2665	0
419	20250106	141800	318011690	2665	2665	2665	2665	0
420	20250106	141700	318011690	2665	2665	2665	2665	38
421	20250106	141600	317910420	2665	2665	2665	2665	0
422	20250106	141500	317910420	2665	2665	2665	2665	0
423	20250106	141400	317910420	2665	2665	2665	2665	0
424	20250106	141300	317910420	2665	2665	2665	2665	0
425	20250106	141200	317910420	2665	2665	2665	2665	30
426	20250106	141100	317830470	2665	2665	2665	2665	0
427	20250106	141000	317830470	2665	2665	2665	2665	0
428	20250106	140900	317830470	2665	2665	2665	2665	0
429	20250106	140800	317830470	2665	2665	2665	2665	150
430	20250106	140700	317430720	2665	2665	2665	2665	1
431	20250106	140600	317428055	2635	2635	2635	2635	0
432	20250106	140500	317428055	2635	2660	2660	2635	500
433	20250106	140400	316105930	2670	2670	2670	2670	1
434	20250106	140300	316103260	2665	2665	2665	2665	0
435	20250106	140200	316103260	2665	2665	2665	2665	0
436	20250106	140100	316103260	2665	2665	2665	2665	70
437	20250106	140000	315916710	2665	2665	2665	2665	0
438	20250106	135900	315916710	2665	2665	2665	2665	0
439	20250106	135800	315916710	2665	2665	2665	2665	90
440	20250106	135700	315676860	2650	2650	2650	2650	0
441	20250106	135600	315676860	2650	2660	2660	2650	836
442	20250106	135500	313453300	2665	2670	2670	2665	445
443	20250106	135400	312265565	2675	2675	2675	2675	0
444	20250106	135300	312265565	2675	2675	2675	2675	0
445	20250106	135200	312265565	2675	2670	2675	2670	514
446	20250106	135100	310890715	2670	2670	2670	2670	0
447	20250106	135000	310890715	2670	2670	2670	2670	150
448	20250106	134900	310490215	2675	2670	2675	2670	777
449	20250106	134800	308415480	2675	2670	2675	2670	403
450	20250106	134700	307337555	2670	2670	2670	2670	5750
451	20250106	134600	291985055	2685	2685	2685	2685	1234
452	20250106	134500	288671765	2685	2665	2685	2665	3336
453	20250106	134400	279744170	2660	2660	2660	2660	0
454	20250106	134300	279744170	2660	2650	2660	2650	7233
455	20250106	134200	260576170	2650	2650	2650	2650	8008
456	20250106	134100	239354970	2655	2655	2655	2655	191
457	20250106	134000	238847865	2650	2650	2650	2650	100
458	20250106	133900	238582865	2650	2650	2650	2650	0
459	20250106	133800	238582865	2650	2650	2650	2650	0
460	20250106	133700	238582865	2650	2650	2650	2650	0
461	20250106	133600	238582865	2650	2650	2650	2650	183
462	20250106	133500	238097915	2650	2650	2650	2650	0
463	20250106	133400	238097915	2650	2650	2650	2650	0
464	20250106	133300	238097915	2650	2650	2650	2650	0
465	20250106	133200	238097915	2650	2650	2650	2650	0
466	20250106	133100	238097915	2650	2650	2650	2650	5
467	20250106	133000	238084665	2650	2650	2650	2650	0
468	20250106	132900	238084665	2650	2650	2650	2650	0
469	20250106	132800	238084665	2650	2650	2650	2650	1
470	20250106	132700	238082015	2650	2650	2650	2650	0
471	20250106	132600	238082015	2650	2650	2650	2650	0
472	20250106	132500	238082015	2650	2650	2650	2650	19
473	20250106	132400	238031665	2650	2650	2650	2650	37
474	20250106	132300	237933615	2650	2650	2650	2650	0
475	20250106	132200	237933615	2650	2650	2650	2650	225
476	20250106	132100	237337365	2645	2645	2645	2645	0
477	20250106	132000	237337365	2645	2645	2645	2645	0
478	20250106	131900	237337365	2645	2645	2645	2645	0
479	20250106	131800	237337365	2645	2645	2645	2645	5
480	20250106	131700	237324140	2645	2655	2655	2645	59
481	20250106	131600	237167545	2655	2655	2655	2655	1
482	20250106	131500	237164890	2650	2650	2650	2650	4753
483	20250106	131400	224569440	2650	2645	2650	2645	3959
484	20250106	131300	214079235	2645	2645	2645	2645	1
485	20250106	131200	214076590	2635	2635	2635	2635	0
486	20250106	131100	214076590	2635	2635	2635	2635	176
487	20250106	131000	213612830	2635	2635	2635	2635	1
488	20250106	130900	213610195	2625	2625	2625	2625	0
489	20250106	130800	213610195	2625	2625	2625	2625	4000
490	20250106	130700	203110195	2635	2635	2635	2635	0
491	20250106	130600	203110195	2635	2635	2635	2635	0
492	20250106	130500	203110195	2635	2635	2635	2635	0
493	20250106	130400	203110195	2635	2635	2635	2635	0
494	20250106	130300	203110195	2635	2635	2635	2635	1
495	20250106	130200	203107560	2630	2630	2630	2630	0
496	20250106	130100	203107560	2630	2630	2630	2630	0
497	20250106	130000	203107560	2630	2630	2630	2630	0
498	20250106	125900	203107560	2630	2630	2630	2630	0
499	20250106	125800	203107560	2630	2630	2630	2630	0
500	20250106	125700	203107560	2630	2630	2630	2630	0
501	20250106	125600	203107560	2630	2630	2630	2630	0
502	20250106	125500	203107560	2630	2630	2630	2630	264
503	20250106	125400	202413240	2625	2625	2625	2625	0
504	20250106	125300	202413240	2625	2625	2625	2625	0
505	20250106	125200	202413240	2625	2625	2625	2625	0
506	20250106	125100	202413240	2625	2625	2625	2625	0
507	20250106	125000	202413240	2625	2625	2625	2625	0
508	20250106	124900	202413240	2625	2625	2625	2625	0
509	20250106	124800	202413240	2625	2625	2625	2625	0
510	20250106	124700	202413240	2625	2625	2625	2625	85
511	20250106	124600	202190115	2625	2625	2625	2625	14
512	20250106	124500	202153365	2620	2620	2620	2620	4
513	20250106	124400	202142885	2625	2625	2625	2625	1
514	20250106	124300	202140260	2625	2625	2625	2625	35
515	20250106	124200	202048385	2625	2625	2625	2625	0
516	20250106	124100	202048385	2625	2625	2625	2625	90
517	20250106	124000	201812135	2625	2625	2625	2625	0
518	20250106	123900	201812135	2625	2625	2625	2625	5
519	20250106	123800	201799010	2625	2625	2625	2625	0
520	20250106	123700	201799010	2625	2625	2625	2625	15
521	20250106	123600	201759635	2630	2630	2630	2630	0
522	20250106	123500	201759635	2630	2630	2630	2630	30
523	20250106	123400	201680735	2630	2630	2630	2630	40
524	20250106	123300	201575535	2630	2630	2630	2630	0
525	20250106	123200	201575535	2630	2630	2630	2630	4
526	20250106	123100	201565015	2630	2630	2630	2630	0
527	20250106	123000	201565015	2630	2630	2630	2630	68
528	20250106	122900	201386175	2625	2625	2625	2625	0
529	20250106	122800	201386175	2625	2625	2625	2625	0
530	20250106	122700	201386175	2625	2625	2625	2625	3
531	20250106	122600	201378300	2625	2625	2625	2625	2
532	20250106	122500	201373050	2630	2630	2630	2630	0
533	20250106	122400	201373050	2630	2630	2630	2630	0
534	20250106	122300	201373050	2630	2630	2630	2630	0
535	20250106	122200	201373050	2630	2630	2630	2630	0
536	20250106	122100	201373050	2630	2630	2630	2630	0
537	20250106	122000	201373050	2630	2630	2630	2630	0
538	20250106	121900	201373050	2630	2630	2630	2630	0
539	20250106	121800	201373050	2630	2630	2630	2630	20
540	20250106	121700	201320450	2630	2630	2630	2630	0
541	20250106	121600	201320450	2630	2630	2630	2630	50
542	20250106	121500	201188950	2630	2630	2630	2630	138
543	20250106	121400	200826010	2630	2630	2630	2630	115
544	20250106	121300	200523560	2630	2630	2630	2630	63
545	20250106	121200	200357870	2625	2625	2625	2625	0
546	20250106	121100	200357870	2625	2625	2625	2625	0
547	20250106	121000	200357870	2625	2625	2625	2625	101
548	20250106	120900	200092745	2625	2625	2625	2625	0
549	20250106	120800	200092745	2625	2625	2625	2625	50
550	20250106	120700	199961495	2625	2625	2625	2625	0
551	20250106	120600	199961495	2625	2625	2625	2625	0
552	20250106	120500	199961495	2625	2625	2625	2625	20
553	20250106	120400	199908995	2620	2620	2620	2620	0
554	20250106	120300	199908995	2620	2620	2620	2620	0
555	20250106	120200	199908995	2620	2620	2620	2620	0
556	20250106	120100	199908995	2620	2620	2620	2620	57
557	20250106	120000	199759655	2620	2620	2620	2620	60
558	20250106	115900	199602455	2620	2620	2620	2620	110
559	20250106	115800	199314255	2620	2620	2620	2620	290
560	20250106	115700	198554455	2620	2620	2620	2620	80
561	20250106	115600	198344855	2625	2625	2625	2625	0
562	20250106	115500	198344855	2625	2625	2625	2625	40
563	20250106	115400	198239855	2625	2625	2625	2625	200
564	20250106	115300	197714855	2625	2625	2625	2625	0
565	20250106	115200	197714855	2625	2625	2625	2625	0
566	20250106	115100	197714855	2625	2620	2625	2620	1000
567	20250106	115000	195090330	2620	2620	2620	2620	0
568	20250106	114900	195090330	2620	2620	2620	2620	0
569	20250106	114800	195090330	2620	2620	2620	2620	0
570	20250106	114700	195090330	2620	2620	2620	2620	0
571	20250106	114600	195090330	2620	2620	2620	2620	71
572	20250106	114500	194904310	2625	2625	2625	2625	0
573	20250106	114400	194904310	2625	2625	2625	2625	0
574	20250106	114300	194904310	2625	2625	2625	2625	0
575	20250106	114200	194904310	2625	2625	2625	2625	0
576	20250106	114100	194904310	2625	2625	2625	2625	0
577	20250106	114000	194904310	2625	2625	2625	2625	266
578	20250106	113900	194206060	2625	2625	2625	2625	7
579	20250106	113800	194187685	2620	2620	2620	2620	0
580	20250106	113700	194187685	2620	2620	2620	2620	0
581	20250106	113600	194187685	2620	2620	2620	2620	0
582	20250106	113500	194187685	2620	2620	2620	2620	0
583	20250106	113400	194187685	2620	2620	2620	2620	60
584	20250106	113300	194030485	2620	2620	2620	2620	20
585	20250106	113200	193978085	2620	2620	2620	2620	30
586	20250106	113100	193899485	2620	2620	2620	2620	10
587	20250106	113000	193873285	2620	2620	2620	2620	0
588	20250106	112900	193873285	2620	2620	2620	2620	0
589	20250106	112800	193873285	2620	2620	2620	2620	0
590	20250106	112700	193873285	2620	2620	2620	2620	0
591	20250106	112600	193873285	2620	2620	2620	2620	0
592	20250106	112500	193873285	2620	2620	2620	2620	0
593	20250106	112400	193873285	2620	2620	2620	2620	10
594	20250106	112300	193847085	2620	2620	2620	2620	76
595	20250106	112200	193647965	2620	2620	2620	2620	0
596	20250106	112100	193647965	2620	2620	2620	2620	0
597	20250106	112000	193647965	2620	2620	2620	2620	0
598	20250106	111900	193647965	2620	2620	2620	2620	504
599	20250106	111800	192327485	2620	2620	2620	2620	0
600	20250106	111700	192327485	2620	2620	2620	2620	0
601	20250106	111600	192327485	2620	2620	2620	2620	0
602	20250106	111500	192327485	2620	2620	2620	2620	4
603	20250106	111400	192317005	2610	2610	2610	2610	105
604	20250106	111300	192042955	2600	2600	2600	2600	0
605	20250106	111200	192042955	2600	2600	2600	2600	0
606	20250106	111100	192042955	2600	2600	2600	2600	15
607	20250106	111000	192003955	2605	2585	2605	2580	2282
608	20250106	110900	186108405	2585	2615	2615	2585	8460
609	20250106	110800	164148570	2615	2615	2615	2615	0
610	20250106	110700	164148570	2615	2620	2620	2615	2000
611	20250106	110600	158918100	2615	2620	2620	2615	1300
612	20250106	110500	155513880	2625	2625	2625	2625	0
613	20250106	110400	155513880	2625	2635	2635	2625	1626
614	20250106	110300	151240710	2650	2650	2650	2650	0
615	20250106	110200	151240710	2650	2650	2650	2650	0
616	20250106	110100	151240710	2650	2650	2650	2650	0
617	20250106	110000	151240710	2650	2650	2650	2650	0
618	20250106	105900	151240710	2650	2650	2650	2650	3
619	20250106	105800	151232760	2650	2650	2650	2650	0
620	20250106	105700	151232760	2650	2650	2650	2650	40
621	20250106	105600	151126760	2650	2650	2650	2650	50
622	20250106	105500	150994260	2650	2650	2650	2650	0
623	20250106	105400	150994260	2650	2645	2650	2645	98
624	20250106	105300	150734575	2650	2650	2650	2650	0
625	20250106	105200	150734575	2650	2650	2650	2650	0
626	20250106	105100	150734575	2650	2650	2650	2650	0
627	20250106	105000	150734575	2650	2650	2650	2650	0
628	20250106	104900	150734575	2650	2650	2650	2650	0
629	20250106	104800	150734575	2650	2650	2650	2650	0
630	20250106	104700	150734575	2650	2650	2650	2650	0
631	20250106	104600	150734575	2650	2650	2650	2650	0
632	20250106	104500	150734575	2650	2650	2650	2650	0
633	20250106	104400	150734575	2650	2650	2650	2650	0
634	20250106	104300	150734575	2650	2650	2650	2650	0
635	20250106	104200	150734575	2650	2650	2650	2650	0
636	20250106	104100	150734575	2650	2650	2650	2650	0
637	20250106	104000	150734575	2650	2645	2650	2645	151
638	20250106	103900	150334430	2640	2640	2640	2640	0
639	20250106	103800	150334430	2640	2640	2640	2640	0
640	20250106	103700	150334430	2640	2640	2655	2640	54
641	20250106	103600	150191855	2655	2650	2655	2650	10
642	20250106	103500	150165310	2655	2655	2655	2655	0
643	20250106	103400	150165310	2655	2655	2655	2655	54
644	20250106	103300	150021940	2650	2650	2650	2650	0
645	20250106	103200	150021940	2650	2650	2650	2650	0
646	20250106	103100	150021940	2650	2650	2650	2650	0
647	20250106	103000	150021940	2650	2650	2650	2650	29
648	20250106	102900	149945090	2640	2640	2640	2640	0
649	20250106	102800	149945090	2640	2640	2640	2640	0
650	20250106	102700	149945090	2640	2645	2645	2640	20
651	20250106	102600	149892240	2645	2645	2645	2645	0
652	20250106	102500	149892240	2645	2645	2645	2645	47
653	20250106	102400	149767925	2640	2640	2640	2640	10
654	20250106	102300	149741525	2640	2640	2640	2640	40
655	20250106	102200	149635925	2640	2640	2640	2640	0
656	20250106	102100	149635925	2640	2640	2640	2640	0
657	20250106	102000	149635925	2640	2640	2640	2640	0
658	20250106	101900	149635925	2640	2640	2640	2640	0
659	20250106	101800	149635925	2640	2640	2640	2640	1
660	20250106	101700	149633285	2635	2635	2635	2630	546
661	20250106	101600	148196025	2640	2640	2640	2640	0
662	20250106	101500	148196025	2640	2640	2640	2640	300
663	20250106	101400	147404025	2645	2645	2645	2645	0
664	20250106	101300	147404025	2645	2645	2645	2645	0
665	20250106	101200	147404025	2645	2645	2645	2645	0
666	20250106	101100	147404025	2645	2645	2645	2645	610
667	20250106	101000	145790575	2645	2645	2645	2645	113
668	20250106	100900	145491690	2670	2670	2670	2670	0
669	20250106	100800	145491690	2670	2670	2670	2670	51
670	20250106	100700	145355520	2670	2670	2670	2670	0
671	20250106	100600	145355520	2670	2660	2670	2660	100
672	20250106	100500	145088735	2670	2670	2670	2670	0
673	20250106	100400	145088735	2670	2650	2670	2650	500
674	20250106	100300	143762040	2645	2650	2650	2645	231
675	20250106	100200	143149990	2650	2650	2650	2650	338
676	20250106	100100	142254290	2650	2650	2650	2650	61
677	20250106	100000	142092640	2650	2650	2650	2650	0
678	20250106	095900	142092640	2650	2650	2650	2650	5
679	20250106	095800	142079390	2650	2650	2650	2650	69
680	20250106	095700	141896540	2650	2650	2650	2650	0
681	20250106	095600	141896540	2650	2650	2650	2650	0
682	20250106	095500	141896540	2650	2650	2650	2650	0
683	20250106	095400	141896540	2650	2650	2650	2650	0
684	20250106	095300	141896540	2650	2650	2650	2650	0
685	20250106	095200	141896540	2650	2650	2650	2645	1024
686	20250106	095100	139182955	2650	2650	2650	2650	0
687	20250106	095000	139182955	2650	2650	2650	2650	0
688	20250106	094900	139182955	2650	2650	2650	2650	4
689	20250106	094800	139172355	2650	2650	2650	2650	101
690	20250106	094700	138904705	2650	2650	2650	2630	112
691	20250106	094600	138609905	2645	2645	2645	2645	136
692	20250106	094500	138250185	2630	2630	2630	2630	1
693	20250106	094400	138247555	2630	2630	2630	2630	0
694	20250106	094300	138247555	2630	2630	2630	2630	71
695	20250106	094200	138060825	2630	2630	2630	2630	0
696	20250106	094100	138060825	2630	2630	2630	2630	0
697	20250106	094000	138060825	2630	2630	2630	2630	28
698	20250106	093900	137987185	2625	2625	2625	2625	0
699	20250106	093800	137987185	2625	2625	2625	2625	34
700	20250106	093700	137897935	2630	2630	2630	2630	1
701	20250106	093600	137895305	2615	2615	2615	2615	0
702	20250106	093500	137895305	2615	2625	2625	2615	1967
703	20250106	093400	132742210	2630	2630	2630	2630	0
704	20250106	093300	132742210	2630	2630	2630	2630	0
705	20250106	093200	132742210	2630	2630	2630	2630	0
706	20250106	093100	132742210	2630	2635	2635	2630	303
707	20250106	093000	131944575	2650	2650	2650	2650	0
708	20250106	092900	131944575	2650	2650	2650	2650	0
709	20250106	092800	131944575	2650	2650	2650	2650	1
710	20250106	092700	131941925	2635	2635	2635	2635	862
711	20250106	092600	129670555	2640	2650	2650	2640	431
712	20250106	092500	128532015	2645	2645	2645	2645	0
713	20250106	092400	128532015	2645	2650	2650	2640	544
714	20250106	092300	127090815	2650	2670	2670	2650	1363
715	20250106	092200	123476805	2665	2665	2665	2665	50
716	20250106	092100	123343555	2655	2645	2665	2640	6239
717	20250106	092000	106867765	2665	2655	2665	2655	53
718	20250106	091900	106726545	2640	2640	2640	2640	0
719	20250106	091800	106726545	2640	2645	2645	2640	411
720	20250106	091700	105641305	2645	2635	2685	2635	1268
721	20250106	091600	102283635	2630	2625	2630	2625	2023
722	20250106	091500	96963395	2610	2610	2610	2610	0
723	20250106	091400	96963395	2610	2610	2610	2610	270
724	20250106	091300	96258695	2620	2610	2620	2610	937
725	20250106	091200	93807335	2610	2610	2610	2610	1
726	20250106	091100	93804725	2610	2585	2610	2585	2046
727	20250106	091000	88496420	2585	2595	2595	2565	18704
728	20250106	090900	40390350	2565	2565	2565	2565	0
729	20250106	090800	40390350	2565	2605	2605	2565	2536
730	20250106	090700	33831210	2600	2600	2600	2600	0
731	20250106	090600	33831210	2600	2600	2600	2600	99
732	20250106	090500	33573810	2600	2635	2635	2600	10554
733	20250106	090400	6124300	2600	2600	2600	2600	0
734	20250106	090300	6124300	2600	2615	2620	2600	2181
735	20250106	090200	437075	2610	2610	2610	2610	0
736	20250106	090100	437075	2610	2605	2610	2605	22
737	20250106	090000	379710	2610	2600	2610	2600	146