KissMeData/317770/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	211500	546552255	2940	2940	2940	2940	6807
3	20250103	211400	546552255	2940	2940	2940	2940	0
4	20250103	211300	546552255	2940	2940	2940	2940	0
5	20250103	211200	546552255	2940	2940	2940	2940	0
6	20250103	211100	546552255	2940	2940	2940	2940	0
7	20250103	211000	546552255	2940	2940	2940	2940	0
8	20250103	210900	546552255	2940	2940	2940	2940	0
9	20250103	210800	546552255	2940	2940	2940	2940	0
10	20250103	210700	546552255	2940	2940	2940	2940	0
11	20250103	210600	546552255	2940	2940	2940	2940	0
12	20250103	210500	546552255	2940	2940	2940	2940	0
13	20250103	210400	546552255	2940	2940	2940	2940	0
14	20250103	210300	546552255	2940	2940	2940	2940	0
15	20250103	210200	546552255	2940	2940	2940	2940	0
16	20250103	210100	546552255	2940	2940	2940	2940	0
17	20250103	210000	546552255	2940	2940	2940	2940	0
18	20250103	205900	546552255	2940	2940	2940	2940	0
19	20250103	205800	546552255	2940	2940	2940	2940	0
20	20250103	205700	546552255	2940	2940	2940	2940	0
21	20250103	205600	546552255	2940	2940	2940	2940	0
22	20250103	205500	546552255	2940	2940	2940	2940	0
23	20250103	205400	546552255	2940	2940	2940	2940	0
24	20250103	205300	546552255	2940	2940	2940	2940	0
25	20250103	205200	546552255	2940	2940	2940	2940	0
26	20250103	205100	546552255	2940	2940	2940	2940	0
27	20250103	205000	546552255	2940	2940	2940	2940	0
28	20250103	204900	546552255	2940	2940	2940	2940	0
29	20250103	204800	546552255	2940	2940	2940	2940	0
30	20250103	204700	546552255	2940	2940	2940	2940	0
31	20250103	204600	546552255	2940	2940	2940	2940	0
32	20250103	204500	546552255	2940	2940	2940	2940	6807
33	20250103	204400	546552255	2940	2940	2940	2940	0
34	20250103	204300	546552255	2940	2940	2940	2940	0
35	20250103	204200	546552255	2940	2940	2940	2940	0
36	20250103	204100	546552255	2940	2940	2940	2940	0
37	20250103	204000	546552255	2940	2940	2940	2940	0
38	20250103	203900	546552255	2940	2940	2940	2940	0
39	20250103	203800	546552255	2940	2940	2940	2940	0
40	20250103	203700	546552255	2940	2940	2940	2940	0
41	20250103	203600	546552255	2940	2940	2940	2940	0
42	20250103	203500	546552255	2940	2940	2940	2940	0
43	20250103	203400	546552255	2940	2940	2940	2940	0
44	20250103	203300	546552255	2940	2940	2940	2940	0
45	20250103	203200	546552255	2940	2940	2940	2940	0
46	20250103	203100	546552255	2940	2940	2940	2940	0
47	20250103	203000	546552255	2940	2940	2940	2940	0
48	20250103	202900	546552255	2940	2940	2940	2940	0
49	20250103	202800	546552255	2940	2940	2940	2940	0
50	20250103	202700	546552255	2940	2940	2940	2940	0
51	20250103	202600	546552255	2940	2940	2940	2940	0
52	20250103	202500	546552255	2940	2940	2940	2940	0
53	20250103	202400	546552255	2940	2940	2940	2940	0
54	20250103	202300	546552255	2940	2940	2940	2940	0
55	20250103	202200	546552255	2940	2940	2940	2940	0
56	20250103	202100	546552255	2940	2940	2940	2940	0
57	20250103	202000	546552255	2940	2940	2940	2940	0
58	20250103	201900	546552255	2940	2940	2940	2940	0
59	20250103	201800	546552255	2940	2940	2940	2940	0
60	20250103	201700	546552255	2940	2940	2940	2940	0
61	20250103	201600	546552255	2940	2940	2940	2940	0
62	20250103	201500	546552255	2940	2940	2940	2940	6807
63	20250103	201400	546552255	2940	2940	2940	2940	0
64	20250103	201300	546552255	2940	2940	2940	2940	0
65	20250103	201200	546552255	2940	2940	2940	2940	0
66	20250103	201100	546552255	2940	2940	2940	2940	0
67	20250103	201000	546552255	2940	2940	2940	2940	0
68	20250103	200900	546552255	2940	2940	2940	2940	0
69	20250103	200800	546552255	2940	2940	2940	2940	0
70	20250103	200700	546552255	2940	2940	2940	2940	0
71	20250103	200600	546552255	2940	2940	2940	2940	0
72	20250103	200500	546552255	2940	2940	2940	2940	0
73	20250103	200400	546552255	2940	2940	2940	2940	0
74	20250103	200300	546552255	2940	2940	2940	2940	0
75	20250103	200200	546552255	2940	2940	2940	2940	0
76	20250103	200100	546552255	2940	2940	2940	2940	0
77	20250103	200000	546552255	2940	2940	2940	2940	0
78	20250103	195900	546552255	2940	2940	2940	2940	0
79	20250103	195800	546552255	2940	2940	2940	2940	0
80	20250103	195700	546552255	2940	2940	2940	2940	0
81	20250103	195600	546552255	2940	2940	2940	2940	0
82	20250103	195500	546552255	2940	2940	2940	2940	0
83	20250103	195400	546552255	2940	2940	2940	2940	0
84	20250103	195300	546552255	2940	2940	2940	2940	0
85	20250103	195200	546552255	2940	2940	2940	2940	0
86	20250103	195100	546552255	2940	2940	2940	2940	0
87	20250103	195000	546552255	2940	2940	2940	2940	0
88	20250103	194900	546552255	2940	2940	2940	2940	0
89	20250103	194800	546552255	2940	2940	2940	2940	0
90	20250103	194700	546552255	2940	2940	2940	2940	0
91	20250103	194600	546552255	2940	2940	2940	2940	0
92	20250103	194500	546552255	2940	2940	2940	2940	6807
93	20250103	194400	546552255	2940	2940	2940	2940	0
94	20250103	194300	546552255	2940	2940	2940	2940	0
95	20250103	194200	546552255	2940	2940	2940	2940	0
96	20250103	194100	546552255	2940	2940	2940	2940	0
97	20250103	194000	546552255	2940	2940	2940	2940	0
98	20250103	193900	546552255	2940	2940	2940	2940	0
99	20250103	193800	546552255	2940	2940	2940	2940	0
100	20250103	193700	546552255	2940	2940	2940	2940	0
101	20250103	193600	546552255	2940	2940	2940	2940	0
102	20250103	193500	546552255	2940	2940	2940	2940	0
103	20250103	193400	546552255	2940	2940	2940	2940	0
104	20250103	193300	546552255	2940	2940	2940	2940	0
105	20250103	193200	546552255	2940	2940	2940	2940	0
106	20250103	193100	546552255	2940	2940	2940	2940	0
107	20250103	193000	546552255	2940	2940	2940	2940	0
108	20250103	192900	546552255	2940	2940	2940	2940	0
109	20250103	192800	546552255	2940	2940	2940	2940	0
110	20250103	192700	546552255	2940	2940	2940	2940	0
111	20250103	192600	546552255	2940	2940	2940	2940	0
112	20250103	192500	546552255	2940	2940	2940	2940	0
113	20250103	192400	546552255	2940	2940	2940	2940	0
114	20250103	192300	546552255	2940	2940	2940	2940	0
115	20250103	192200	546552255	2940	2940	2940	2940	0
116	20250103	192100	546552255	2940	2940	2940	2940	0
117	20250103	192000	546552255	2940	2940	2940	2940	0
118	20250103	191900	546552255	2940	2940	2940	2940	0
119	20250103	191800	546552255	2940	2940	2940	2940	0
120	20250103	191700	546552255	2940	2940	2940	2940	0
121	20250103	191600	546552255	2940	2940	2940	2940	0
122	20250103	191500	546552255	2940	2940	2940	2940	6807
123	20250103	191400	546552255	2940	2940	2940	2940	0
124	20250103	191300	546552255	2940	2940	2940	2940	0
125	20250103	191200	546552255	2940	2940	2940	2940	0
126	20250103	191100	546552255	2940	2940	2940	2940	0
127	20250103	191000	546552255	2940	2940	2940	2940	0
128	20250103	190900	546552255	2940	2940	2940	2940	0
129	20250103	190800	546552255	2940	2940	2940	2940	0
130	20250103	190700	546552255	2940	2940	2940	2940	0
131	20250103	190600	546552255	2940	2940	2940	2940	0
132	20250103	190500	546552255	2940	2940	2940	2940	0
133	20250103	190400	546552255	2940	2940	2940	2940	0
134	20250103	190300	546552255	2940	2940	2940	2940	0
135	20250103	190200	546552255	2940	2940	2940	2940	0
136	20250103	190100	546552255	2940	2940	2940	2940	0
137	20250103	190000	546552255	2940	2940	2940	2940	0
138	20250103	185900	546552255	2940	2940	2940	2940	0
139	20250103	185800	546552255	2940	2940	2940	2940	0
140	20250103	185700	546552255	2940	2940	2940	2940	0
141	20250103	185600	546552255	2940	2940	2940	2940	0
142	20250103	185500	546552255	2940	2940	2940	2940	0
143	20250103	185400	546552255	2940	2940	2940	2940	0
144	20250103	185300	546552255	2940	2940	2940	2940	0
145	20250103	185200	546552255	2940	2940	2940	2940	0
146	20250103	185100	546552255	2940	2940	2940	2940	0
147	20250103	185000	546552255	2940	2940	2940	2940	0
148	20250103	184900	546552255	2940	2940	2940	2940	0
149	20250103	184800	546552255	2940	2940	2940	2940	0
150	20250103	184700	546552255	2940	2940	2940	2940	0
151	20250103	184600	546552255	2940	2940	2940	2940	0
152	20250103	184500	546552255	2940	2940	2940	2940	6807
153	20250103	184400	546552255	2940	2940	2940	2940	0
154	20250103	184300	546552255	2940	2940	2940	2940	0
155	20250103	184200	546552255	2940	2940	2940	2940	0
156	20250103	184100	546552255	2940	2940	2940	2940	0
157	20250103	184000	546552255	2940	2940	2940	2940	0
158	20250103	183900	546552255	2940	2940	2940	2940	0
159	20250103	183800	546552255	2940	2940	2940	2940	0
160	20250103	183700	546552255	2940	2940	2940	2940	0
161	20250103	183600	546552255	2940	2940	2940	2940	0
162	20250103	183500	546552255	2940	2940	2940	2940	0
163	20250103	183400	546552255	2940	2940	2940	2940	0
164	20250103	183300	546552255	2940	2940	2940	2940	0
165	20250103	183200	546552255	2940	2940	2940	2940	0
166	20250103	183100	546552255	2940	2940	2940	2940	0
167	20250103	183000	546552255	2940	2940	2940	2940	0
168	20250103	182900	546552255	2940	2940	2940	2940	0
169	20250103	182800	546552255	2940	2940	2940	2940	0
170	20250103	182700	546552255	2940	2940	2940	2940	0
171	20250103	182600	546552255	2940	2940	2940	2940	0
172	20250103	182500	546552255	2940	2940	2940	2940	0
173	20250103	182400	546552255	2940	2940	2940	2940	0
174	20250103	182300	546552255	2940	2940	2940	2940	0
175	20250103	182200	546552255	2940	2940	2940	2940	0
176	20250103	182100	546552255	2940	2940	2940	2940	0
177	20250103	182000	546552255	2940	2940	2940	2940	0
178	20250103	181900	546552255	2940	2940	2940	2940	0
179	20250103	181800	546552255	2940	2940	2940	2940	0
180	20250103	181700	546552255	2940	2940	2940	2940	0
181	20250103	181600	546552255	2940	2940	2940	2940	0
182	20250103	181500	546552255	2940	2940	2940	2940	6807
183	20250103	181400	546552255	2940	2940	2940	2940	0
184	20250103	181300	546552255	2940	2940	2940	2940	0
185	20250103	181200	546552255	2940	2940	2940	2940	0
186	20250103	181100	546552255	2940	2940	2940	2940	0
187	20250103	181000	546552255	2940	2940	2940	2940	0
188	20250103	180900	546552255	2940	2940	2940	2940	0
189	20250103	180800	546552255	2940	2940	2940	2940	0
190	20250103	180700	546552255	2940	2940	2940	2940	0
191	20250103	180600	546552255	2940	2940	2940	2940	0
192	20250103	180500	546552255	2940	2940	2940	2940	0
193	20250103	180400	546552255	2940	2940	2940	2940	0
194	20250103	180300	546552255	2940	2940	2940	2940	0
195	20250103	180200	546552255	2940	2940	2940	2940	0
196	20250103	180100	546552255	2940	2940	2940	2940	0
197	20250103	180000	546552255	2940	2940	2940	2940	0
198	20250103	175900	546552255	2940	2940	2940	2940	0
199	20250103	175800	546552255	2940	2940	2940	2940	0
200	20250103	175700	546552255	2940	2940	2940	2940	0
201	20250103	175600	546552255	2940	2940	2940	2940	0
202	20250103	175500	546552255	2940	2940	2940	2940	0
203	20250103	175400	546552255	2940	2940	2940	2940	0
204	20250103	175300	546552255	2940	2940	2940	2940	0
205	20250103	175200	546552255	2940	2940	2940	2940	0
206	20250103	175100	546552255	2940	2940	2940	2940	0
207	20250103	175000	546552255	2940	2940	2940	2940	0
208	20250103	174900	546552255	2940	2940	2940	2940	0
209	20250103	174800	546552255	2940	2940	2940	2940	0
210	20250103	174700	546552255	2940	2940	2940	2940	0
211	20250103	174600	546552255	2940	2940	2940	2940	0
212	20250103	174500	546552255	2940	2940	2940	2940	6807
213	20250103	174400	546552255	2940	2940	2940	2940	0
214	20250103	174300	546552255	2940	2940	2940	2940	0
215	20250103	174200	546552255	2940	2940	2940	2940	0
216	20250103	174100	546552255	2940	2940	2940	2940	0
217	20250103	174000	546552255	2940	2940	2940	2940	0
218	20250103	173900	546552255	2940	2940	2940	2940	0
219	20250103	173800	546552255	2940	2940	2940	2940	0
220	20250103	173700	546552255	2940	2940	2940	2940	0
221	20250103	173600	546552255	2940	2940	2940	2940	0
222	20250103	173500	546552255	2940	2940	2940	2940	0
223	20250103	173400	546552255	2940	2940	2940	2940	0
224	20250103	173300	546552255	2940	2940	2940	2940	0
225	20250103	173200	546552255	2940	2940	2940	2940	0
226	20250103	173100	546552255	2940	2940	2940	2940	0
227	20250103	173000	546552255	2940	2940	2940	2940	0
228	20250103	172900	546552255	2940	2940	2940	2940	0
229	20250103	172800	546552255	2940	2940	2940	2940	0
230	20250103	172700	546552255	2940	2940	2940	2940	0
231	20250103	172600	546552255	2940	2940	2940	2940	0
232	20250103	172500	546552255	2940	2940	2940	2940	0
233	20250103	172400	546552255	2940	2940	2940	2940	0
234	20250103	172300	546552255	2940	2940	2940	2940	0
235	20250103	172200	546552255	2940	2940	2940	2940	0
236	20250103	172100	546552255	2940	2940	2940	2940	0
237	20250103	172000	546552255	2940	2940	2940	2940	0
238	20250103	171900	546552255	2940	2940	2940	2940	0
239	20250103	171800	546552255	2940	2940	2940	2940	0
240	20250103	171700	546552255	2940	2940	2940	2940	0
241	20250103	171600	546552255	2940	2940	2940	2940	0
242	20250103	171500	546552255	2940	2940	2940	2940	6807
243	20250103	171400	546552255	2940	2940	2940	2940	0
244	20250103	171300	546552255	2940	2940	2940	2940	0
245	20250103	171200	546552255	2940	2940	2940	2940	0
246	20250103	171100	546552255	2940	2940	2940	2940	0
247	20250103	171000	546552255	2940	2940	2940	2940	0
248	20250103	170900	546552255	2940	2940	2940	2940	0
249	20250103	170800	546552255	2940	2940	2940	2940	0
250	20250103	170700	546552255	2940	2940	2940	2940	0
251	20250103	170600	546552255	2940	2940	2940	2940	0
252	20250103	170500	546552255	2940	2940	2940	2940	0
253	20250103	170400	546552255	2940	2940	2940	2940	0
254	20250103	170300	546552255	2940	2940	2940	2940	0
255	20250103	170200	546552255	2940	2940	2940	2940	0
256	20250103	170100	546552255	2940	2940	2940	2940	0
257	20250103	170000	546552255	2940	2940	2940	2940	0
258	20250103	165900	546552255	2940	2940	2940	2940	0
259	20250103	165800	546552255	2940	2940	2940	2940	0
260	20250103	165700	546552255	2940	2940	2940	2940	0
261	20250103	165600	546552255	2940	2940	2940	2940	0
262	20250103	165500	546552255	2940	2940	2940	2940	0
263	20250103	165400	546552255	2940	2940	2940	2940	0
264	20250103	165300	546552255	2940	2940	2940	2940	0
265	20250103	165200	546552255	2940	2940	2940	2940	0
266	20250103	165100	546552255	2940	2940	2940	2940	0
267	20250103	165000	546552255	2940	2940	2940	2940	0
268	20250103	164900	546552255	2940	2940	2940	2940	0
269	20250103	164800	546552255	2940	2940	2940	2940	0
270	20250103	164700	546552255	2940	2940	2940	2940	0
271	20250103	164600	546552255	2940	2940	2940	2940	0
272	20250103	164500	546552255	2940	2940	2940	2940	6807
273	20250103	164400	546552255	2940	2940	2940	2940	0
274	20250103	164300	546552255	2940	2940	2940	2940	0
275	20250103	164200	546552255	2940	2940	2940	2940	0
276	20250103	164100	546552255	2940	2940	2940	2940	0
277	20250103	164000	546552255	2940	2940	2940	2940	0
278	20250103	163900	546552255	2940	2940	2940	2940	0
279	20250103	163800	546552255	2940	2940	2940	2940	0
280	20250103	163700	546552255	2940	2940	2940	2940	0
281	20250103	163600	546552255	2940	2940	2940	2940	0
282	20250103	163500	546552255	2940	2940	2940	2940	0
283	20250103	163400	546552255	2940	2940	2940	2940	0
284	20250103	163300	546552255	2940	2940	2940	2940	0
285	20250103	163200	546552255	2940	2940	2940	2940	0
286	20250103	163100	546552255	2940	2940	2940	2940	0
287	20250103	163000	546552255	2940	2940	2940	2940	0
288	20250103	162900	546552255	2940	2940	2940	2940	0
289	20250103	162800	546552255	2940	2940	2940	2940	0
290	20250103	162700	546552255	2940	2940	2940	2940	0
291	20250103	162600	546552255	2940	2940	2940	2940	0
292	20250103	162500	546552255	2940	2940	2940	2940	0
293	20250103	162400	546552255	2940	2940	2940	2940	0
294	20250103	162300	546552255	2940	2940	2940	2940	0
295	20250103	162200	546552255	2940	2940	2940	2940	0
296	20250103	162100	546552255	2940	2940	2940	2940	0
297	20250103	162000	546552255	2940	2940	2940	2940	0
298	20250103	161900	546552255	2940	2940	2940	2940	0
299	20250103	161800	546552255	2940	2940	2940	2940	0
300	20250103	161700	546552255	2940	2940	2940	2940	0
301	20250103	161600	546552255	2940	2940	2940	2940	0
302	20250103	161500	546552255	2940	2940	2940	2940	6807
303	20250103	161400	546552255	2940	2940	2940	2940	0
304	20250103	161300	546552255	2940	2940	2940	2940	0
305	20250103	161200	546552255	2940	2940	2940	2940	0
306	20250103	161100	546552255	2940	2940	2940	2940	0
307	20250103	161000	546552255	2940	2940	2940	2940	0
308	20250103	160900	546552255	2940	2940	2940	2940	0
309	20250103	160800	546552255	2940	2940	2940	2940	0
310	20250103	160700	546552255	2940	2940	2940	2940	0
311	20250103	160600	546552255	2940	2940	2940	2940	0
312	20250103	160500	546552255	2940	2940	2940	2940	0
313	20250103	160400	546552255	2940	2940	2940	2940	0
314	20250103	160300	546552255	2940	2940	2940	2940	0
315	20250103	160200	546552255	2940	2940	2940	2940	0
316	20250103	160100	546552255	2940	2940	2940	2940	0
317	20250103	160000	546552255	2940	2940	2940	2940	0
318	20250103	155900	546552255	2940	2940	2940	2940	0
319	20250103	155800	546552255	2940	2940	2940	2940	0
320	20250103	155700	546552255	2940	2940	2940	2940	0
321	20250103	155600	546552255	2940	2940	2940	2940	0
322	20250103	155500	546552255	2940	2940	2940	2940	0
323	20250103	155400	546552255	2940	2940	2940	2940	0
324	20250103	155300	546552255	2940	2940	2940	2940	0
325	20250103	155200	546552255	2940	2940	2940	2940	0
326	20250103	155100	546552255	2940	2940	2940	2940	0
327	20250103	155000	546552255	2940	2940	2940	2940	0
328	20250103	154900	546552255	2940	2940	2940	2940	0
329	20250103	154800	546552255	2940	2940	2940	2940	0
330	20250103	154700	546552255	2940	2940	2940	2940	0
331	20250103	154600	546552255	2940	2940	2940	2940	0
332	20250103	154500	546552255	2940	2940	2940	2940	6807
333	20250103	154400	546552255	2940	2940	2940	2940	0
334	20250103	154300	546552255	2940	2940	2940	2940	0
335	20250103	154200	546552255	2940	2940	2940	2940	0
336	20250103	154100	546552255	2940	2940	2940	2940	0
337	20250103	154000	546552255	2940	2940	2940	2940	0
338	20250103	153900	546552255	2940	2940	2940	2940	0
339	20250103	153800	546552255	2940	2940	2940	2940	0
340	20250103	153700	546552255	2940	2940	2940	2940	0
341	20250103	153600	546552255	2940	2940	2940	2940	0
342	20250103	153500	546552255	2940	2940	2940	2940	0
343	20250103	153400	546552255	2940	2940	2940	2940	0
344	20250103	153300	546552255	2940	2940	2940	2940	0
345	20250103	153200	546552255	2940	2940	2940	2940	0
346	20250103	153100	546552255	2940	2940	2940	2940	0
347	20250103	153000	546552255	2940	2940	2940	2940	6807
348	20250103	152900	526539675	2905	2905	2905	2905	0
349	20250103	152800	526539675	2905	2905	2905	2905	0
350	20250103	152700	526539675	2905	2905	2905	2905	0
351	20250103	152600	526539675	2905	2905	2905	2905	0
352	20250103	152500	526539675	2905	2905	2905	2905	0
353	20250103	152400	526539675	2905	2905	2905	2905	0
354	20250103	152300	526539675	2905	2905	2905	2905	0
355	20250103	152200	526539675	2905	2905	2905	2905	0
356	20250103	152100	526539675	2905	2905	2905	2905	0
357	20250103	152000	526539675	2905	2905	2905	2905	0
358	20250103	151900	526539675	2905	2920	2940	2905	294
359	20250103	151800	525683835	2940	2940	2940	2920	591
360	20250103	151700	523947465	2945	2945	2945	2945	0
361	20250103	151600	523947465	2945	2945	2945	2945	0
362	20250103	151500	523947465	2945	2945	2945	2945	100
363	20250103	151400	523652965	2945	2945	2945	2945	0
364	20250103	151300	523652965	2945	2945	2945	2945	1
365	20250103	151200	523650020	2945	2940	2945	2940	254
366	20250103	151100	522903255	2920	2940	2940	2920	51
367	20250103	151000	522754315	2940	2935	2940	2935	390
368	20250103	150900	521609015	2940	2950	2950	2935	611
369	20250103	150800	519813730	2950	2950	2950	2950	0
370	20250103	150700	519813730	2950	2950	2950	2950	0
371	20250103	150600	519813730	2950	2950	2950	2950	0
372	20250103	150500	519813730	2950	2950	2950	2950	10
373	20250103	150400	519784230	2955	2955	2955	2955	0
374	20250103	150300	519784230	2955	2955	2955	2955	0
375	20250103	150200	519784230	2955	2955	2960	2955	205
376	20250103	150100	519178450	2955	2950	2955	2950	746
377	20250103	150000	516976265	2950	2950	2950	2950	51
378	20250103	145900	516825815	2970	2935	2970	2935	24
379	20250103	145800	516754605	2970	2965	2970	2965	21
380	20250103	145700	516692335	2965	2965	2965	2965	151
381	20250103	145600	516244620	2960	2960	2960	2960	5
382	20250103	145500	516229820	2965	2960	2965	2960	547
383	20250103	145400	514610695	2960	2960	2960	2960	0
384	20250103	145300	514610695	2960	2960	2960	2960	0
385	20250103	145200	514610695	2960	2960	2960	2960	0
386	20250103	145100	514610695	2960	2960	2960	2960	136
387	20250103	145000	514208135	2955	2955	2955	2955	0
388	20250103	144900	514208135	2955	2950	2955	2950	52
389	20250103	144800	514054625	2950	2950	2950	2950	0
390	20250103	144700	514054625	2950	2935	2950	2935	83
391	20250103	144600	513810525	2960	2960	2960	2960	0
392	20250103	144500	513810525	2960	2960	2960	2960	0
393	20250103	144400	513810525	2960	2960	2960	2960	0
394	20250103	144300	513810525	2960	2960	2960	2960	0
395	20250103	144200	513810525	2960	2960	2960	2960	0
396	20250103	144100	513810525	2960	2950	2960	2950	1043
397	20250103	144000	510733445	2950	2935	2950	2935	1774
398	20250103	143900	505518365	2935	2935	2935	2935	0
399	20250103	143800	505518365	2935	2935	2935	2935	2
400	20250103	143700	505512495	2930	2930	2930	2930	0
401	20250103	143600	505512495	2930	2930	2930	2930	0
402	20250103	143500	505512495	2930	2930	2930	2930	335
403	20250103	143400	504530945	2930	2930	2930	2930	0
404	20250103	143300	504530945	2930	2930	2930	2930	0
405	20250103	143200	504530945	2930	2930	2930	2930	0
406	20250103	143100	504530945	2930	2925	2930	2925	75
407	20250103	143000	504311560	2900	2900	2900	2900	0
408	20250103	142900	504311560	2900	2900	2900	2900	0
409	20250103	142800	504311560	2900	2910	2925	2895	596
410	20250103	142700	502578540	2910	2910	2910	2910	0
411	20250103	142600	502578540	2910	2910	2910	2910	0
412	20250103	142500	502578540	2910	2910	2910	2910	498
413	20250103	142400	501129360	2925	2925	2925	2925	34
414	20250103	142300	501029910	2910	2910	2910	2910	0
415	20250103	142200	501029910	2910	2910	2930	2910	565
416	20250103	142100	499384515	2930	2930	2930	2930	53
417	20250103	142000	499229225	2905	2905	2905	2905	0
418	20250103	141900	499229225	2905	2910	2910	2905	499
419	20250103	141800	497777330	2910	2910	2910	2910	0
420	20250103	141700	497777330	2910	2910	2910	2910	0
421	20250103	141600	497777330	2910	2915	2915	2910	499
422	20250103	141500	496323145	2930	2930	2930	2930	387
423	20250103	141400	495189235	2910	2910	2910	2910	0
424	20250103	141300	495189235	2910	2910	2930	2910	602
425	20250103	141200	493435375	2930	2930	2930	2930	0
426	20250103	141100	493435375	2930	2925	2930	2925	203
427	20250103	141000	492840940	2900	2905	2910	2900	501
428	20250103	140900	491385330	2930	2930	2930	2930	1
429	20250103	140800	491382400	2905	2905	2905	2905	0
430	20250103	140700	491382400	2905	2905	2905	2905	501
431	20250103	140600	489926995	2930	2930	2930	2930	0
432	20250103	140500	489926995	2930	2920	2930	2920	3
433	20250103	140400	489918225	2915	2890	2915	2890	13057
434	20250103	140300	452053025	2890	2890	2890	2890	0
435	20250103	140200	452053025	2890	2890	2890	2890	0
436	20250103	140100	452053025	2890	2895	2895	2890	502
437	20250103	140000	450601320	2895	2895	2895	2895	0
438	20250103	135900	450601320	2895	2895	2895	2895	0
439	20250103	135800	450601320	2895	2895	2895	2895	504
440	20250103	135700	449142240	2895	2895	2895	2895	0
441	20250103	135600	449142240	2895	2895	2895	2895	0
442	20250103	135500	449142240	2895	2890	2895	2890	504
443	20250103	135400	447684120	2915	2915	2915	2915	3
444	20250103	135300	447675375	2895	2895	2895	2895	0
445	20250103	135200	447675375	2895	2895	2895	2890	1113
446	20250103	135100	444453430	2895	2895	2895	2895	0
447	20250103	135000	444453430	2895	2895	2895	2895	0
448	20250103	134900	444453430	2895	2895	2895	2895	506
449	20250103	134800	442988560	2910	2910	2910	2910	26
450	20250103	134700	442912900	2895	2895	2895	2895	0
451	20250103	134600	442912900	2895	2895	2895	2895	506
452	20250103	134500	441448030	2920	2920	2920	2920	10
453	20250103	134400	441418830	2920	2920	2920	2920	2
454	20250103	134300	441412990	2895	2900	2900	2895	508
455	20250103	134200	439940450	2905	2905	2905	2905	10
456	20250103	134100	439911400	2905	2905	2905	2905	0
457	20250103	134000	439911400	2905	2905	2905	2905	508
458	20250103	133900	438435660	2930	2930	2930	2930	0
459	20250103	133800	438435660	2930	2930	2930	2930	2
460	20250103	133700	438429800	2905	2910	2910	2905	508
461	20250103	133600	436951715	2935	2935	2935	2935	0
462	20250103	133500	436951715	2935	2935	2935	2935	0
463	20250103	133400	436951715	2935	2935	2935	2910	512
464	20250103	133300	435461745	2910	2910	2910	2910	0
465	20250103	133200	435461745	2910	2910	2910	2910	0
466	20250103	133100	435461745	2910	2915	2915	2910	511
467	20250103	133000	433973415	2915	2925	2935	2915	2491
468	20250103	132900	426674280	2920	2905	2920	2905	1717
469	20250103	132800	421680640	2905	2905	2905	2905	3
470	20250103	132700	421671925	2920	2920	2920	2905	361
471	20250103	132600	420617820	2905	2925	2925	2905	183
472	20250103	132500	420083810	2910	2920	2920	2910	411
473	20250103	132400	418886690	2910	2910	2910	2910	1
474	20250103	132300	418883780	2910	2920	2920	2910	56
475	20250103	132200	418720550	2920	2910	2920	2910	304
476	20250103	132100	417835885	2910	2910	2910	2910	2
477	20250103	132000	417830065	2920	2920	2920	2920	121
478	20250103	131900	417476745	2910	2910	2910	2910	300
479	20250103	131800	416603745	2910	2910	2920	2910	202
480	20250103	131700	416013975	2920	2920	2920	2920	83
481	20250103	131600	415771615	2910	2915	2915	2910	300
482	20250103	131500	414898455	2910	2915	2915	2910	126
483	20250103	131400	414531255	2935	2935	2935	2935	0
484	20250103	131300	414531255	2935	2930	2935	2915	3496
485	20250103	131200	404323975	2930	2930	2930	2930	0
486	20250103	131100	404323975	2930	2930	2930	2930	0
487	20250103	131000	404323975	2930	2930	2930	2915	304
488	20250103	130900	403437770	2910	2910	2910	2910	0
489	20250103	130800	403437770	2910	2910	2910	2910	1000
490	20250103	130700	400527770	2910	2915	2915	2910	301
491	20250103	130600	399651195	2915	2915	2915	2915	0
492	20250103	130500	399651195	2915	2915	2915	2915	500
493	20250103	130400	398193695	2915	2915	2915	2915	301
494	20250103	130300	397316280	2920	2920	2920	2920	941
495	20250103	130200	394568560	2915	2915	2915	2915	10
496	20250103	130100	394539410	2915	2915	2915	2915	302
497	20250103	130000	393659080	2925	2910	2925	2910	66
498	20250103	125900	393466055	2910	2930	2930	2910	2906
499	20250103	125800	384991475	2920	2905	2920	2905	411
500	20250103	125700	383795885	2920	2920	2920	2920	1
501	20250103	125600	383792965	2905	2905	2905	2905	0
502	20250103	125500	383792965	2905	2910	2910	2905	3304
503	20250103	125400	374194275	2920	2920	2920	2920	1
504	20250103	125300	374191355	2910	2910	2910	2910	0
505	20250103	125200	374191355	2910	2910	2930	2910	306
506	20250103	125100	373300875	2910	2910	2910	2910	0
507	20250103	125000	373300875	2910	2925	2930	2910	80
508	20250103	124900	373067425	2910	2910	2910	2910	304
509	20250103	124800	372182785	2930	2930	2930	2930	0
510	20250103	124700	372182785	2930	2930	2930	2930	10
511	20250103	124600	372153485	2925	2910	2925	2905	334
512	20250103	124500	371181740	2910	2910	2910	2910	0
513	20250103	124400	371181740	2910	2910	2910	2910	0
514	20250103	124300	371181740	2910	2925	2925	2910	212
515	20250103	124200	370564805	2925	2910	2930	2910	22
516	20250103	124100	370500750	2930	2930	2930	2930	0
517	20250103	124000	370500750	2930	2910	2930	2910	212
518	20250103	123900	369883810	2930	2930	2930	2930	0
519	20250103	123800	369883810	2930	2930	2930	2930	0
520	20250103	123700	369883810	2930	2915	2930	2895	214
521	20250103	123600	369262060	2940	2935	2940	2920	22
522	20250103	123500	369197650	2940	2930	2940	2930	41
523	20250103	123400	369077360	2910	2905	2910	2905	214
524	20250103	123300	368455685	2935	2935	2935	2935	1
525	20250103	123200	368452750	2905	2905	2905	2905	0
526	20250103	123100	368452750	2905	2905	2905	2905	213
527	20250103	123000	367833985	2935	2935	2935	2935	1
528	20250103	122900	367831050	2930	2910	2930	2910	669
529	20250103	122800	365884180	2910	2915	2915	2910	213
530	20250103	122700	365263725	2940	2940	2940	2940	0
531	20250103	122600	365263725	2940	2920	2940	2920	120
532	20250103	122500	364912560	2895	2900	2900	2895	213
533	20250103	122400	364294915	2920	2920	2920	2920	0
534	20250103	122300	364294915	2920	2920	2920	2920	0
535	20250103	122200	364294915	2920	2885	2920	2885	2168
536	20250103	122100	357991695	2905	2905	2905	2905	1
537	20250103	122000	357988790	2885	2890	2890	2885	299
538	20250103	121900	357124785	2895	2900	2900	2895	499
539	20250103	121800	355677845	2900	2900	2900	2900	0
540	20250103	121700	355677845	2900	2900	2900	2900	0
541	20250103	121600	355677845	2900	2900	2900	2900	213
542	20250103	121500	355060145	2900	2900	2900	2900	0
543	20250103	121400	355060145	2900	2900	2900	2900	0
544	20250103	121300	355060145	2900	2910	2910	2900	314
545	20250103	121200	354148545	2910	2910	2910	2910	0
546	20250103	121100	354148545	2910	2910	2910	2910	0
547	20250103	121000	354148545	2910	2900	2910	2890	215
548	20250103	120900	353526225	2910	2910	2910	2910	0
549	20250103	120800	353526225	2910	2910	2910	2910	1
550	20250103	120700	353523315	2900	2905	2910	2885	873
551	20250103	120600	350992885	2910	2910	2910	2910	0
552	20250103	120500	350992885	2910	2910	2910	2910	0
553	20250103	120400	350992885	2910	2910	2910	2910	1
554	20250103	120300	350989975	2910	2905	2920	2905	228
555	20250103	120200	350327375	2905	2905	2905	2905	0
556	20250103	120100	350327375	2905	2920	2920	2905	103
557	20250103	120000	350028115	2920	2905	2920	2905	2504
558	20250103	115900	342753920	2920	2905	2920	2905	6
559	20250103	115800	342736460	2920	2920	2920	2920	0
560	20250103	115700	342736460	2920	2920	2920	2920	0
561	20250103	115600	342736460	2920	2920	2920	2920	410
562	20250103	115500	341539260	2910	2940	2940	2910	770
563	20250103	115400	339288090	2940	2940	2940	2940	0
564	20250103	115300	339288090	2940	2940	2940	2940	0
565	20250103	115200	339288090	2940	2940	2940	2940	0
566	20250103	115100	339288090	2940	2940	2940	2940	0
567	20250103	115000	339288090	2940	2940	2940	2940	0
568	20250103	114900	339288090	2940	2925	2940	2925	179
569	20250103	114800	338764500	2945	2945	2945	2945	0
570	20250103	114700	338764500	2945	2945	2945	2945	0
571	20250103	114600	338764500	2945	2945	2945	2945	0
572	20250103	114500	338764500	2945	2945	2945	2945	0
573	20250103	114400	338764500	2945	2945	2945	2945	0
574	20250103	114300	338764500	2945	2945	2945	2945	0
575	20250103	114200	338764500	2945	2945	2945	2945	0
576	20250103	114100	338764500	2945	2945	2945	2945	0
577	20250103	114000	338764500	2945	2945	2945	2945	0
578	20250103	113900	338764500	2945	2945	2945	2945	70
579	20250103	113800	338558350	2945	2940	2945	2940	39
580	20250103	113700	338443670	2925	2925	2925	2925	2
581	20250103	113600	338437820	2955	2955	2955	2955	0
582	20250103	113500	338437820	2955	2955	2955	2955	1
583	20250103	113400	338434865	2955	2950	2955	2950	900
584	20250103	113300	335776825	2935	2935	2935	2935	0
585	20250103	113200	335776825	2935	2945	2945	2930	5060
586	20250103	113100	320928245	2960	2960	2960	2960	0
587	20250103	113000	320928245	2960	2945	2960	2945	5
588	20250103	112900	320913475	2960	2950	2960	2945	205
589	20250103	112800	320308715	2960	2960	2960	2960	0
590	20250103	112700	320308715	2960	2950	2960	2950	24
591	20250103	112600	320237905	2965	2965	2965	2965	3
592	20250103	112500	320229010	2960	2960	2960	2960	180
593	20250103	112400	319696210	2960	2960	2960	2960	0
594	20250103	112300	319696210	2960	2960	2960	2960	0
595	20250103	112200	319696210	2960	2960	2960	2960	0
596	20250103	112100	319696210	2960	2960	2960	2960	0
597	20250103	112000	319696210	2960	2950	2960	2950	29
598	20250103	111900	319610630	2950	2950	2950	2950	0
599	20250103	111800	319610630	2950	2950	2950	2950	0
600	20250103	111700	319610630	2950	2950	2950	2950	1
601	20250103	111600	319607680	2945	2945	2950	2945	100
602	20250103	111500	319313160	2950	2965	2965	2950	50
603	20250103	111400	319165045	2965	2965	2965	2965	0
604	20250103	111300	319165045	2965	2965	2965	2965	3
605	20250103	111200	319156150	2960	2960	2960	2960	33
606	20250103	111100	319058470	2965	2960	2965	2960	10
607	20250103	111000	319028865	2965	2965	2965	2965	0
608	20250103	110900	319028865	2965	2965	2965	2965	628
609	20250103	110800	317166845	2965	2965	2965	2965	1
610	20250103	110700	317163880	2950	2950	2970	2950	9
611	20250103	110600	317137240	2975	2955	2975	2950	4875
612	20250103	110500	302691385	2940	2940	2955	2940	321
613	20250103	110400	301747630	2955	2940	2955	2940	11379
614	20250103	110300	268286275	2940	2940	2940	2935	341
615	20250103	110200	267285200	2945	2945	2945	2945	0
616	20250103	110100	267285200	2945	2940	2945	2935	133
617	20250103	110000	266894085	2950	2940	2950	2930	2204
618	20250103	105900	260421960	2945	2950	2950	2945	80
619	20250103	105800	260186160	2960	2960	2960	2960	0
620	20250103	105700	260186160	2960	2960	2960	2960	0
621	20250103	105600	260186160	2960	2955	2960	2955	33
622	20250103	105500	260088640	2960	2955	2960	2955	66
623	20250103	105400	259893580	2960	2960	2960	2960	0
624	20250103	105300	259893580	2960	2935	2960	2935	1734
625	20250103	105200	254789430	2950	2950	2950	2950	1
626	20250103	105100	254786480	2950	2930	2950	2930	4106
627	20250103	105000	242737675	2935	2930	2935	2925	556
628	20250103	104900	241107825	2930	2935	2935	2915	341
629	20250103	104800	240112290	2925	2935	2935	2925	201
630	20250103	104700	239524355	2920	2920	2920	2920	0
631	20250103	104600	239524355	2920	2920	2920	2920	326
632	20250103	104500	238572435	2935	2935	2935	2935	0
633	20250103	104400	238572435	2935	2910	2935	2905	1325
634	20250103	104300	234716665	2915	2920	2940	2915	5
635	20250103	104200	234702030	2940	2940	2940	2940	0
636	20250103	104100	234702030	2940	2940	2940	2940	0
637	20250103	104000	234702030	2940	2940	2940	2940	1
638	20250103	103900	234699090	2920	2920	2920	2920	10
639	20250103	103800	234669890	2920	2920	2920	2920	120
640	20250103	103700	234319490	2925	2925	2925	2925	705
641	20250103	103600	232257365	2950	2950	2950	2950	0
642	20250103	103500	232257365	2950	2950	2950	2950	0
643	20250103	103400	232257365	2950	2950	2950	2950	0
644	20250103	103300	232257365	2950	2950	2950	2950	0
645	20250103	103200	232257365	2950	2950	2950	2950	0
646	20250103	103100	232257365	2950	2940	2950	2930	217
647	20250103	103000	231621385	2960	2940	2960	2940	8
648	20250103	102900	231597845	2960	2960	2960	2960	0
649	20250103	102800	231597845	2960	2960	2960	2960	1300
650	20250103	102700	227749845	2960	2955	2960	2955	352
651	20250103	102600	226709675	2955	2955	2955	2955	0
652	20250103	102500	226709675	2955	2955	2955	2955	203
653	20250103	102400	226109810	2955	2955	2955	2955	0
654	20250103	102300	226109810	2955	2955	2955	2955	101
655	20250103	102200	225811355	2955	2955	2955	2955	151
656	20250103	102100	225365150	2955	2935	2955	2935	1488
657	20250103	102000	220997850	2945	2930	2955	2930	1739
658	20250103	101900	215867640	2945	2945	2945	2945	56
659	20250103	101800	215702720	2950	2950	2950	2950	0
660	20250103	101700	215702720	2950	2950	2950	2950	10
661	20250103	101600	215673220	2945	2950	2950	2945	60
662	20250103	101500	215496470	2950	2935	2950	2930	846
663	20250103	101400	213014795	2950	2935	2950	2930	2185
664	20250103	101300	206586675	2935	2935	2935	2930	2268
665	20250103	101200	199932595	2940	2925	2940	2925	845
666	20250103	101100	197456060	2925	2905	2925	2900	15330
667	20250103	101000	152812560	2910	2895	2910	2895	4074
668	20250103	100900	140996170	2890	2880	2890	2880	2128
669	20250103	100800	134858590	2875	2875	2875	2875	300
670	20250103	100700	133996090	2875	2875	2875	2875	72
671	20250103	100600	133789090	2875	2875	2875	2875	110
672	20250103	100500	133472840	2875	2875	2875	2875	100
673	20250103	100400	133185340	2875	2875	2875	2875	0
674	20250103	100300	133185340	2875	2875	2875	2875	73
675	20250103	100200	132975465	2875	2875	2875	2875	1
676	20250103	100100	132972590	2860	2860	2860	2860	50
677	20250103	100000	132829590	2880	2880	2880	2880	0
678	20250103	095900	132829590	2880	2880	2880	2880	0
679	20250103	095800	132829590	2880	2880	2880	2880	0
680	20250103	095700	132829590	2880	2880	2880	2880	135
681	20250103	095600	132440790	2860	2860	2860	2860	1129
682	20250103	095500	129211850	2880	2880	2880	2880	0
683	20250103	095400	129211850	2880	2880	2880	2880	73
684	20250103	095300	129001610	2880	2880	2880	2880	1
685	20250103	095200	128998730	2860	2860	2860	2860	0
686	20250103	095100	128998730	2860	2860	2860	2860	120
687	20250103	095000	128655530	2890	2890	2890	2890	1
688	20250103	094900	128652640	2870	2870	2870	2870	2000
689	20250103	094800	122912640	2890	2875	2890	2875	2050
690	20250103	094700	116999345	2870	2870	2870	2870	55
691	20250103	094600	116841495	2870	2870	2870	2870	2
692	20250103	094500	116835755	2870	2870	2870	2870	0
693	20250103	094400	116835755	2870	2870	2870	2870	5
694	20250103	094300	116821405	2870	2870	2870	2870	90
695	20250103	094200	116563105	2870	2870	2870	2870	0
696	20250103	094100	116563105	2870	2870	2870	2870	91
697	20250103	094000	116301935	2870	2870	2870	2870	0
698	20250103	093900	116301935	2870	2870	2870	2870	0
699	20250103	093800	116301935	2870	2840	2870	2840	8065
700	20250103	093700	93231145	2860	2860	2860	2860	10
701	20250103	093600	93202545	2860	2860	2860	2860	28
702	20250103	093500	93122465	2840	2840	2840	2840	0
703	20250103	093400	93122465	2840	2860	2860	2840	41
704	20250103	093300	93005525	2860	2860	2860	2860	89
705	20250103	093200	92750985	2860	2860	2860	2860	90
706	20250103	093100	92493585	2865	2865	2865	2865	0
707	20250103	093000	92493585	2865	2865	2865	2865	133
708	20250103	092900	92112540	2865	2860	2865	2860	221
709	20250103	092800	91480475	2860	2855	2860	2840	3193
710	20250103	092700	82380885	2900	2855	2900	2855	902
711	20250103	092600	79789790	2855	2855	2855	2855	227
712	20250103	092500	79141705	2855	2855	2855	2855	0
713	20250103	092400	79141705	2855	2855	2855	2855	250
714	20250103	092300	78427955	2855	2855	2855	2855	91
715	20250103	092200	78168150	2855	2850	2855	2850	492
716	20250103	092100	76765920	2850	2855	2855	2850	178
717	20250103	092000	76258345	2855	2855	2855	2855	8
718	20250103	091900	76235505	2855	2855	2855	2855	5
719	20250103	091800	76221230	2855	2855	2855	2855	1
720	20250103	091700	76218375	2855	2855	2855	2855	1
721	20250103	091600	76215520	2855	2855	2855	2825	3
722	20250103	091500	76206985	2820	2810	2820	2810	20563
723	20250103	091400	18388910	2810	2795	2810	2790	285
724	20250103	091300	17593710	2795	2810	2810	2795	555
725	20250103	091200	16040805	2810	2810	2810	2810	0
726	20250103	091100	16040805	2810	2800	2810	2800	785
727	20250103	091000	13841955	2800	2820	2820	2800	1735
728	20250103	090900	8962955	2820	2820	2820	2820	497
729	20250103	090800	7561415	2830	2835	2835	2820	1656
730	20250103	090700	2874145	2835	2835	2835	2835	0
731	20250103	090600	2874145	2835	2835	2835	2835	0
732	20250103	090500	2874145	2835	2865	2865	2835	748
733	20250103	090400	749785	2865	2865	2865	2865	0
734	20250103	090300	749785	2865	2865	2865	2865	0
735	20250103	090200	749785	2865	2865	2865	2865	0
736	20250103	090100	749785	2865	2865	2865	2865	1
737	20250103	090000	746920	2840	2840	2840	2840	263