KissMeData/058730/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194000	188460555	2925	2925	2925	2925	3951
3	20250103	193900	188460555	2925	2925	2925	2925	0
4	20250103	193800	188460555	2925	2925	2925	2925	0
5	20250103	193700	188460555	2925	2925	2925	2925	0
6	20250103	193600	188460555	2925	2925	2925	2925	0
7	20250103	193500	188460555	2925	2925	2925	2925	0
8	20250103	193400	188460555	2925	2925	2925	2925	0
9	20250103	193300	188460555	2925	2925	2925	2925	0
10	20250103	193200	188460555	2925	2925	2925	2925	0
11	20250103	193100	188460555	2925	2925	2925	2925	0
12	20250103	193000	188460555	2925	2925	2925	2925	0
13	20250103	192900	188460555	2925	2925	2925	2925	0
14	20250103	192800	188460555	2925	2925	2925	2925	0
15	20250103	192700	188460555	2925	2925	2925	2925	0
16	20250103	192600	188460555	2925	2925	2925	2925	0
17	20250103	192500	188460555	2925	2925	2925	2925	0
18	20250103	192400	188460555	2925	2925	2925	2925	0
19	20250103	192300	188460555	2925	2925	2925	2925	0
20	20250103	192200	188460555	2925	2925	2925	2925	0
21	20250103	192100	188460555	2925	2925	2925	2925	0
22	20250103	192000	188460555	2925	2925	2925	2925	0
23	20250103	191900	188460555	2925	2925	2925	2925	0
24	20250103	191800	188460555	2925	2925	2925	2925	0
25	20250103	191700	188460555	2925	2925	2925	2925	0
26	20250103	191600	188460555	2925	2925	2925	2925	0
27	20250103	191500	188460555	2925	2925	2925	2925	0
28	20250103	191400	188460555	2925	2925	2925	2925	0
29	20250103	191300	188460555	2925	2925	2925	2925	0
30	20250103	191200	188460555	2925	2925	2925	2925	0
31	20250103	191100	188460555	2925	2925	2925	2925	0
32	20250103	191000	188460555	2925	2925	2925	2925	3951
33	20250103	190900	188460555	2925	2925	2925	2925	0
34	20250103	190800	188460555	2925	2925	2925	2925	0
35	20250103	190700	188460555	2925	2925	2925	2925	0
36	20250103	190600	188460555	2925	2925	2925	2925	0
37	20250103	190500	188460555	2925	2925	2925	2925	0
38	20250103	190400	188460555	2925	2925	2925	2925	0
39	20250103	190300	188460555	2925	2925	2925	2925	0
40	20250103	190200	188460555	2925	2925	2925	2925	0
41	20250103	190100	188460555	2925	2925	2925	2925	0
42	20250103	190000	188460555	2925	2925	2925	2925	0
43	20250103	185900	188460555	2925	2925	2925	2925	0
44	20250103	185800	188460555	2925	2925	2925	2925	0
45	20250103	185700	188460555	2925	2925	2925	2925	0
46	20250103	185600	188460555	2925	2925	2925	2925	0
47	20250103	185500	188460555	2925	2925	2925	2925	0
48	20250103	185400	188460555	2925	2925	2925	2925	0
49	20250103	185300	188460555	2925	2925	2925	2925	0
50	20250103	185200	188460555	2925	2925	2925	2925	0
51	20250103	185100	188460555	2925	2925	2925	2925	0
52	20250103	185000	188460555	2925	2925	2925	2925	0
53	20250103	184900	188460555	2925	2925	2925	2925	0
54	20250103	184800	188460555	2925	2925	2925	2925	0
55	20250103	184700	188460555	2925	2925	2925	2925	0
56	20250103	184600	188460555	2925	2925	2925	2925	0
57	20250103	184500	188460555	2925	2925	2925	2925	0
58	20250103	184400	188460555	2925	2925	2925	2925	0
59	20250103	184300	188460555	2925	2925	2925	2925	0
60	20250103	184200	188460555	2925	2925	2925	2925	0
61	20250103	184100	188460555	2925	2925	2925	2925	0
62	20250103	184000	188460555	2925	2925	2925	2925	3951
63	20250103	183900	188460555	2925	2925	2925	2925	0
64	20250103	183800	188460555	2925	2925	2925	2925	0
65	20250103	183700	188460555	2925	2925	2925	2925	0
66	20250103	183600	188460555	2925	2925	2925	2925	0
67	20250103	183500	188460555	2925	2925	2925	2925	0
68	20250103	183400	188460555	2925	2925	2925	2925	0
69	20250103	183300	188460555	2925	2925	2925	2925	0
70	20250103	183200	188460555	2925	2925	2925	2925	0
71	20250103	183100	188460555	2925	2925	2925	2925	0
72	20250103	183000	188460555	2925	2925	2925	2925	0
73	20250103	182900	188460555	2925	2925	2925	2925	0
74	20250103	182800	188460555	2925	2925	2925	2925	0
75	20250103	182700	188460555	2925	2925	2925	2925	0
76	20250103	182600	188460555	2925	2925	2925	2925	0
77	20250103	182500	188460555	2925	2925	2925	2925	0
78	20250103	182400	188460555	2925	2925	2925	2925	0
79	20250103	182300	188460555	2925	2925	2925	2925	0
80	20250103	182200	188460555	2925	2925	2925	2925	0
81	20250103	182100	188460555	2925	2925	2925	2925	0
82	20250103	182000	188460555	2925	2925	2925	2925	0
83	20250103	181900	188460555	2925	2925	2925	2925	0
84	20250103	181800	188460555	2925	2925	2925	2925	0
85	20250103	181700	188460555	2925	2925	2925	2925	0
86	20250103	181600	188460555	2925	2925	2925	2925	0
87	20250103	181500	188460555	2925	2925	2925	2925	0
88	20250103	181400	188460555	2925	2925	2925	2925	0
89	20250103	181300	188460555	2925	2925	2925	2925	0
90	20250103	181200	188460555	2925	2925	2925	2925	0
91	20250103	181100	188460555	2925	2925	2925	2925	0
92	20250103	181000	188460555	2925	2925	2925	2925	3951
93	20250103	180900	188460555	2925	2925	2925	2925	0
94	20250103	180800	188460555	2925	2925	2925	2925	0
95	20250103	180700	188460555	2925	2925	2925	2925	0
96	20250103	180600	188460555	2925	2925	2925	2925	0
97	20250103	180500	188460555	2925	2925	2925	2925	0
98	20250103	180400	188460555	2925	2925	2925	2925	0
99	20250103	180300	188460555	2925	2925	2925	2925	0
100	20250103	180200	188460555	2925	2925	2925	2925	0
101	20250103	180100	188460555	2925	2925	2925	2925	0
102	20250103	180000	188460555	2925	2925	2925	2925	0
103	20250103	175900	188460555	2925	2925	2925	2925	0
104	20250103	175800	188460555	2925	2925	2925	2925	0
105	20250103	175700	188460555	2925	2925	2925	2925	0
106	20250103	175600	188460555	2925	2925	2925	2925	0
107	20250103	175500	188460555	2925	2925	2925	2925	0
108	20250103	175400	188460555	2925	2925	2925	2925	0
109	20250103	175300	188460555	2925	2925	2925	2925	0
110	20250103	175200	188460555	2925	2925	2925	2925	0
111	20250103	175100	188460555	2925	2925	2925	2925	0
112	20250103	175000	188460555	2925	2925	2925	2925	0
113	20250103	174900	188460555	2925	2925	2925	2925	0
114	20250103	174800	188460555	2925	2925	2925	2925	0
115	20250103	174700	188460555	2925	2925	2925	2925	0
116	20250103	174600	188460555	2925	2925	2925	2925	0
117	20250103	174500	188460555	2925	2925	2925	2925	0
118	20250103	174400	188460555	2925	2925	2925	2925	0
119	20250103	174300	188460555	2925	2925	2925	2925	0
120	20250103	174200	188460555	2925	2925	2925	2925	0
121	20250103	174100	188460555	2925	2925	2925	2925	0
122	20250103	174000	188460555	2925	2925	2925	2925	3951
123	20250103	173900	188460555	2925	2925	2925	2925	0
124	20250103	173800	188460555	2925	2925	2925	2925	0
125	20250103	173700	188460555	2925	2925	2925	2925	0
126	20250103	173600	188460555	2925	2925	2925	2925	0
127	20250103	173500	188460555	2925	2925	2925	2925	0
128	20250103	173400	188460555	2925	2925	2925	2925	0
129	20250103	173300	188460555	2925	2925	2925	2925	0
130	20250103	173200	188460555	2925	2925	2925	2925	0
131	20250103	173100	188460555	2925	2925	2925	2925	0
132	20250103	173000	188460555	2925	2925	2925	2925	0
133	20250103	172900	188460555	2925	2925	2925	2925	0
134	20250103	172800	188460555	2925	2925	2925	2925	0
135	20250103	172700	188460555	2925	2925	2925	2925	0
136	20250103	172600	188460555	2925	2925	2925	2925	0
137	20250103	172500	188460555	2925	2925	2925	2925	0
138	20250103	172400	188460555	2925	2925	2925	2925	0
139	20250103	172300	188460555	2925	2925	2925	2925	0
140	20250103	172200	188460555	2925	2925	2925	2925	0
141	20250103	172100	188460555	2925	2925	2925	2925	0
142	20250103	172000	188460555	2925	2925	2925	2925	0
143	20250103	171900	188460555	2925	2925	2925	2925	0
144	20250103	171800	188460555	2925	2925	2925	2925	0
145	20250103	171700	188460555	2925	2925	2925	2925	0
146	20250103	171600	188460555	2925	2925	2925	2925	0
147	20250103	171500	188460555	2925	2925	2925	2925	0
148	20250103	171400	188460555	2925	2925	2925	2925	0
149	20250103	171300	188460555	2925	2925	2925	2925	0
150	20250103	171200	188460555	2925	2925	2925	2925	0
151	20250103	171100	188460555	2925	2925	2925	2925	0
152	20250103	171000	188460555	2925	2925	2925	2925	3951
153	20250103	170900	188460555	2925	2925	2925	2925	0
154	20250103	170800	188460555	2925	2925	2925	2925	0
155	20250103	170700	188460555	2925	2925	2925	2925	0
156	20250103	170600	188460555	2925	2925	2925	2925	0
157	20250103	170500	188460555	2925	2925	2925	2925	0
158	20250103	170400	188460555	2925	2925	2925	2925	0
159	20250103	170300	188460555	2925	2925	2925	2925	0
160	20250103	170200	188460555	2925	2925	2925	2925	0
161	20250103	170100	188460555	2925	2925	2925	2925	0
162	20250103	170000	188460555	2925	2925	2925	2925	0
163	20250103	165900	188460555	2925	2925	2925	2925	0
164	20250103	165800	188460555	2925	2925	2925	2925	0
165	20250103	165700	188460555	2925	2925	2925	2925	0
166	20250103	165600	188460555	2925	2925	2925	2925	0
167	20250103	165500	188460555	2925	2925	2925	2925	0
168	20250103	165400	188460555	2925	2925	2925	2925	0
169	20250103	165300	188460555	2925	2925	2925	2925	0
170	20250103	165200	188460555	2925	2925	2925	2925	0
171	20250103	165100	188460555	2925	2925	2925	2925	0
172	20250103	165000	188460555	2925	2925	2925	2925	0
173	20250103	164900	188460555	2925	2925	2925	2925	0
174	20250103	164800	188460555	2925	2925	2925	2925	0
175	20250103	164700	188460555	2925	2925	2925	2925	0
176	20250103	164600	188460555	2925	2925	2925	2925	0
177	20250103	164500	188460555	2925	2925	2925	2925	0
178	20250103	164400	188460555	2925	2925	2925	2925	0
179	20250103	164300	188460555	2925	2925	2925	2925	0
180	20250103	164200	188460555	2925	2925	2925	2925	0
181	20250103	164100	188460555	2925	2925	2925	2925	0
182	20250103	164000	188460555	2925	2925	2925	2925	3951
183	20250103	163900	188460555	2925	2925	2925	2925	0
184	20250103	163800	188460555	2925	2925	2925	2925	0
185	20250103	163700	188460555	2925	2925	2925	2925	0
186	20250103	163600	188460555	2925	2925	2925	2925	0
187	20250103	163500	188460555	2925	2925	2925	2925	0
188	20250103	163400	188460555	2925	2925	2925	2925	0
189	20250103	163300	188460555	2925	2925	2925	2925	0
190	20250103	163200	188460555	2925	2925	2925	2925	0
191	20250103	163100	188460555	2925	2925	2925	2925	0
192	20250103	163000	188460555	2925	2925	2925	2925	0
193	20250103	162900	188460555	2925	2925	2925	2925	0
194	20250103	162800	188460555	2925	2925	2925	2925	0
195	20250103	162700	188460555	2925	2925	2925	2925	0
196	20250103	162600	188460555	2925	2925	2925	2925	0
197	20250103	162500	188460555	2925	2925	2925	2925	0
198	20250103	162400	188460555	2925	2925	2925	2925	0
199	20250103	162300	188460555	2925	2925	2925	2925	0
200	20250103	162200	188460555	2925	2925	2925	2925	0
201	20250103	162100	188460555	2925	2925	2925	2925	0
202	20250103	162000	188460555	2925	2925	2925	2925	0
203	20250103	161900	188460555	2925	2925	2925	2925	0
204	20250103	161800	188460555	2925	2925	2925	2925	0
205	20250103	161700	188460555	2925	2925	2925	2925	0
206	20250103	161600	188460555	2925	2925	2925	2925	0
207	20250103	161500	188460555	2925	2925	2925	2925	0
208	20250103	161400	188460555	2925	2925	2925	2925	0
209	20250103	161300	188460555	2925	2925	2925	2925	0
210	20250103	161200	188460555	2925	2925	2925	2925	0
211	20250103	161100	188460555	2925	2925	2925	2925	0
212	20250103	161000	188460555	2925	2925	2925	2925	3951
213	20250103	160900	188460555	2925	2925	2925	2925	0
214	20250103	160800	188460555	2925	2925	2925	2925	0
215	20250103	160700	188460555	2925	2925	2925	2925	0
216	20250103	160600	188460555	2925	2925	2925	2925	0
217	20250103	160500	188460555	2925	2925	2925	2925	0
218	20250103	160400	188460555	2925	2925	2925	2925	0
219	20250103	160300	188460555	2925	2925	2925	2925	0
220	20250103	160200	188460555	2925	2925	2925	2925	0
221	20250103	160100	188460555	2925	2925	2925	2925	0
222	20250103	160000	188460555	2925	2925	2925	2925	0
223	20250103	155900	188460555	2925	2925	2925	2925	0
224	20250103	155800	188460555	2925	2925	2925	2925	0
225	20250103	155700	188460555	2925	2925	2925	2925	0
226	20250103	155600	188460555	2925	2925	2925	2925	0
227	20250103	155500	188460555	2925	2925	2925	2925	0
228	20250103	155400	188460555	2925	2925	2925	2925	0
229	20250103	155300	188460555	2925	2925	2925	2925	0
230	20250103	155200	188460555	2925	2925	2925	2925	0
231	20250103	155100	188460555	2925	2925	2925	2925	0
232	20250103	155000	188460555	2925	2925	2925	2925	0
233	20250103	154900	188460555	2925	2925	2925	2925	0
234	20250103	154800	188460555	2925	2925	2925	2925	0
235	20250103	154700	188460555	2925	2925	2925	2925	0
236	20250103	154600	188460555	2925	2925	2925	2925	0
237	20250103	154500	188460555	2925	2925	2925	2925	0
238	20250103	154400	188460555	2925	2925	2925	2925	0
239	20250103	154300	188460555	2925	2925	2925	2925	0
240	20250103	154200	188460555	2925	2925	2925	2925	0
241	20250103	154100	188460555	2925	2925	2925	2925	0
242	20250103	154000	188460555	2925	2925	2925	2925	3951
243	20250103	153900	188460555	2925	2925	2925	2925	0
244	20250103	153800	188460555	2925	2925	2925	2925	0
245	20250103	153700	188460555	2925	2925	2925	2925	0
246	20250103	153600	188460555	2925	2925	2925	2925	0
247	20250103	153500	188460555	2925	2925	2925	2925	0
248	20250103	153400	188460555	2925	2925	2925	2925	0
249	20250103	153300	188460555	2925	2925	2925	2925	0
250	20250103	153200	188460555	2925	2925	2925	2925	0
251	20250103	153100	188460555	2925	2925	2925	2925	0
252	20250103	153000	188460555	2925	2925	2925	2925	3951
253	20250103	152900	176903880	2935	2935	2935	2935	0
254	20250103	152800	176903880	2935	2935	2935	2935	0
255	20250103	152700	176903880	2935	2935	2935	2935	0
256	20250103	152600	176903880	2935	2935	2935	2935	0
257	20250103	152500	176903880	2935	2935	2935	2935	0
258	20250103	152400	176903880	2935	2935	2935	2935	0
259	20250103	152300	176903880	2935	2935	2935	2935	0
260	20250103	152200	176903880	2935	2935	2935	2935	0
261	20250103	152100	176903880	2935	2935	2935	2935	0
262	20250103	152000	176903880	2935	2935	2935	2935	0
263	20250103	151900	176903880	2935	2915	2935	2915	87
264	20250103	151800	176650235	2915	2915	2935	2915	74
265	20250103	151700	176433755	2915	2915	2915	2915	13
266	20250103	151600	176395860	2915	2915	2915	2915	61
267	20250103	151500	176218045	2915	2915	2915	2915	84
268	20250103	151400	175973185	2915	2915	2915	2915	9
269	20250103	151300	175946950	2915	2920	2920	2915	43
270	20250103	151200	175821480	2915	2915	2915	2915	10
271	20250103	151100	175792330	2915	2915	2915	2915	18
272	20250103	151000	175739860	2915	2915	2915	2915	13
273	20250103	150900	175701965	2915	2920	2920	2915	21
274	20250103	150800	175640675	2920	2920	2920	2920	14
275	20250103	150700	175599795	2920	2920	2920	2920	29
276	20250103	150600	175515115	2920	2920	2920	2920	18
277	20250103	150500	175462555	2920	2920	2920	2920	15
278	20250103	150400	175418755	2920	2925	2925	2920	4
279	20250103	150300	175407070	2920	2920	2920	2920	78
280	20250103	150200	175179310	2920	2920	2920	2920	9
281	20250103	150100	175153030	2920	2920	2920	2920	24
282	20250103	150000	175082950	2920	2920	2920	2920	29
283	20250103	145900	174998270	2920	2920	2920	2920	16
284	20250103	145800	174951550	2920	2925	2925	2920	35
285	20250103	145700	174849300	2920	2915	2920	2915	449
286	20250103	145600	173538260	2925	2925	2925	2925	40
287	20250103	145500	173421260	2915	2915	2915	2915	0
288	20250103	145400	173421260	2915	2920	2920	2915	2295
289	20250103	145300	166720440	2920	2920	2920	2920	6
290	20250103	145200	166702920	2920	2920	2920	2920	4
291	20250103	145100	166691240	2920	2920	2920	2920	5
292	20250103	145000	166676640	2920	2920	2920	2920	8
293	20250103	144900	166653280	2920	2920	2920	2920	1
294	20250103	144800	166650360	2930	2930	2930	2930	0
295	20250103	144700	166650360	2930	2930	2930	2930	171
296	20250103	144600	166149330	2920	2920	2920	2920	9
297	20250103	144500	166123050	2920	2925	2925	2920	21
298	20250103	144400	166061690	2920	2920	2920	2920	30
299	20250103	144300	165974090	2920	2920	2920	2920	6
300	20250103	144200	165956570	2920	2920	2920	2920	13
301	20250103	144100	165918610	2920	2920	2920	2920	3
302	20250103	144000	165909850	2920	2920	2920	2920	24
303	20250103	143900	165839770	2920	2920	2920	2920	2
304	20250103	143800	165833930	2935	2935	2935	2935	0
305	20250103	143700	165833930	2935	2930	2935	2930	182
306	20250103	143600	165300570	2920	2920	2920	2920	7
307	20250103	143500	165280130	2920	2920	2920	2920	9
308	20250103	143400	165253850	2920	2920	2920	2920	15
309	20250103	143300	165210050	2920	2920	2920	2920	2001
310	20250103	143200	159367130	2920	2920	2920	2920	11
311	20250103	143100	159335010	2920	2920	2920	2920	14
312	20250103	143000	159294130	2920	2925	2925	2920	1484
313	20250103	142900	154953490	2925	2925	2925	2925	226
314	20250103	142800	154292440	2925	2925	2925	2925	14
315	20250103	142700	154251490	2925	2925	2925	2925	1
316	20250103	142600	154248565	2925	2925	2925	2925	205
317	20250103	142500	153648940	2925	2925	2925	2925	8
318	20250103	142400	153625540	2925	2925	2925	2925	4
319	20250103	142300	153613840	2925	2925	2925	2925	5
320	20250103	142200	153599215	2925	2925	2925	2925	9
321	20250103	142100	153572890	2925	2925	2925	2925	4
322	20250103	142000	153561190	2925	2925	2925	2925	12
323	20250103	141900	153526090	2925	2925	2925	2925	15
324	20250103	141800	153482215	2925	2925	2925	2925	2
325	20250103	141700	153476365	2925	2925	2925	2925	17
326	20250103	141600	153426640	2930	2930	2930	2930	0
327	20250103	141500	153426640	2930	2930	2930	2930	0
328	20250103	141400	153426640	2930	2930	2930	2930	1
329	20250103	141300	153423710	2930	2920	2930	2920	50
330	20250103	141200	153277300	2935	2935	2935	2935	0
331	20250103	141100	153277300	2935	2935	2935	2935	0
332	20250103	141000	153277300	2935	2920	2935	2920	301
333	20250103	140900	152394560	2920	2920	2920	2920	11
334	20250103	140800	152362440	2920	2920	2920	2920	3
335	20250103	140700	152353680	2920	2920	2920	2920	4
336	20250103	140600	152342000	2920	2930	2930	2920	6
337	20250103	140500	152324430	2925	2925	2925	2925	50
338	20250103	140400	152178180	2920	2920	2920	2920	476
339	20250103	140300	150788260	2925	2920	2925	2920	232
340	20250103	140200	150110710	2920	2920	2920	2920	3
341	20250103	140100	150101950	2925	2925	2925	2925	369
342	20250103	140000	149022625	2920	2920	2920	2920	5
343	20250103	135900	149008025	2920	2920	2920	2920	0
344	20250103	135800	149008025	2920	2920	2920	2920	102
345	20250103	135700	148710185	2935	2920	2935	2920	286
346	20250103	135600	147870850	2920	2925	2925	2920	306
347	20250103	135500	146975805	2925	2925	2925	2925	5
348	20250103	135400	146961180	2925	2925	2925	2925	4
349	20250103	135300	146949480	2925	2925	2925	2925	5
350	20250103	135200	146934855	2920	2920	2920	2920	3
351	20250103	135100	146926095	2940	2920	2940	2920	205
352	20250103	135000	146323495	2920	2920	2920	2920	10
353	20250103	134900	146294295	2940	2920	2940	2920	12
354	20250103	134800	146259195	2920	2920	2920	2920	8
355	20250103	134700	146235835	2920	2920	2920	2920	12
356	20250103	134600	146200795	2920	2920	2920	2920	11
357	20250103	134500	146168675	2920	2920	2920	2920	8
358	20250103	134400	146145315	2925	2920	2925	2920	108
359	20250103	134300	145829455	2920	2920	2920	2920	2
360	20250103	134200	145823615	2940	2940	2940	2940	0
361	20250103	134100	145823615	2940	2920	2940	2920	514
362	20250103	134000	144312635	2920	2920	2920	2920	2
363	20250103	133900	144306795	2925	2925	2925	2925	3165
364	20250103	133800	135049170	2930	2930	2930	2930	484
365	20250103	133700	133631050	2930	2935	2935	2930	19
366	20250103	133600	133575290	2940	2940	2940	2940	4842
367	20250103	133500	119339810	2945	2940	2945	2940	554
368	20250103	133400	117708300	2940	2940	2940	2940	1
369	20250103	133300	117705360	2945	2945	2945	2945	0
370	20250103	133200	117705360	2945	2945	2945	2945	0
371	20250103	133100	117705360	2945	2940	2945	2940	136
372	20250103	133000	117305495	2940	2940	2940	2940	0
373	20250103	132900	117305495	2940	2940	2940	2940	50
374	20250103	132800	117158495	2945	2945	2945	2945	0
375	20250103	132700	117158495	2945	2945	2945	2945	36
376	20250103	132600	117052475	2945	2945	2945	2945	0
377	20250103	132500	117052475	2945	2935	2945	2935	1256
378	20250103	132400	113364250	2935	2940	2940	2935	30
379	20250103	132300	113276175	2930	2930	2930	2930	367
380	20250103	132200	112200865	2930	2930	2930	2930	1
381	20250103	132100	112197935	2940	2930	2940	2930	21
382	20250103	132000	112136245	2940	2930	2940	2930	27
383	20250103	131900	112056885	2940	2940	2940	2940	0
384	20250103	131800	112056885	2940	2940	2940	2940	0
385	20250103	131700	112056885	2940	2940	2940	2940	0
386	20250103	131600	112056885	2940	2935	2940	2935	63
387	20250103	131500	111871960	2935	2935	2935	2935	0
388	20250103	131400	111871960	2935	2935	2935	2935	400
389	20250103	131300	110697960	2935	2935	2935	2935	86
390	20250103	131200	110445550	2940	2935	2940	2935	12
391	20250103	131100	110410305	2935	2935	2935	2935	100
392	20250103	131000	110116805	2930	2930	2930	2930	0
393	20250103	130900	110116805	2930	2930	2930	2930	6
394	20250103	130800	110099225	2935	2930	2935	2930	10
395	20250103	130700	110069915	2935	2930	2935	2930	18
396	20250103	130600	110017150	2930	2930	2930	2930	3
397	20250103	130500	110008360	2930	2930	2930	2930	4
398	20250103	130400	109996640	2935	2930	2935	2930	9
399	20250103	130300	109970245	2930	2930	2930	2930	5
400	20250103	130200	109955595	2940	2940	2940	2940	0
401	20250103	130100	109955595	2940	2940	2940	2940	0
402	20250103	130000	109955595	2940	2940	2940	2940	400
403	20250103	125900	108779595	2940	2940	2940	2940	3
404	20250103	125800	108770775	2940	2940	2940	2940	5
405	20250103	125700	108756075	2930	2940	2940	2930	6
406	20250103	125600	108738445	2930	2930	2930	2930	0
407	20250103	125500	108738445	2930	2930	2930	2930	3
408	20250103	125400	108729655	2940	2940	2940	2940	0
409	20250103	125300	108729655	2940	2940	2940	2940	21
410	20250103	125200	108667915	2935	2935	2935	2935	186
411	20250103	125100	108122005	2935	2935	2935	2935	172
412	20250103	125000	107617185	2930	2930	2930	2930	1
413	20250103	124900	107614255	2930	2930	2930	2930	669
414	20250103	124800	105654085	2930	2930	2930	2930	14
415	20250103	124700	105613065	2930	2930	2930	2930	22
416	20250103	124600	105548605	2930	2930	2930	2930	0
417	20250103	124500	105548605	2930	2930	2930	2930	11
418	20250103	124400	105516375	2925	2925	2925	2925	8
419	20250103	124300	105492975	2940	2940	2940	2940	0
420	20250103	124200	105492975	2940	2940	2940	2940	0
421	20250103	124100	105492975	2940	2940	2940	2940	1
422	20250103	124000	105490035	2925	2925	2925	2925	0
423	20250103	123900	105490035	2925	2930	2930	2925	1000
424	20250103	123800	102564250	2930	2925	2930	2925	312
425	20250103	123700	101650770	2925	2925	2925	2925	16
426	20250103	123600	101603970	2925	2925	2925	2925	0
427	20250103	123500	101603970	2925	2935	2935	2925	425
428	20250103	123400	100356845	2925	2925	2925	2925	12
429	20250103	123300	100321745	2925	2925	2925	2925	13
430	20250103	123200	100283720	2935	2935	2935	2935	1535
431	20250103	123100	95778495	2935	2935	2935	2935	3
432	20250103	123000	95769690	2940	2935	2940	2935	2
433	20250103	122900	95763815	2935	2940	2940	2935	4
434	20250103	122800	95752070	2935	2940	2940	2935	29
435	20250103	122700	95666950	2935	2935	2935	2935	27
436	20250103	122600	95587705	2935	2935	2935	2935	6
437	20250103	122500	95570095	2935	2935	2935	2935	17
438	20250103	122400	95520200	2935	2935	2935	2935	1
439	20250103	122300	95517265	2935	2935	2935	2935	9
440	20250103	122200	95490850	2935	2935	2935	2935	11
441	20250103	122100	95458565	2935	2935	2935	2935	143
442	20250103	122000	95038860	2940	2940	2940	2940	10
443	20250103	121900	95009460	2935	2935	2935	2935	5
444	20250103	121800	94994785	2935	2935	2935	2935	12
445	20250103	121700	94959565	2935	2935	2935	2935	12
446	20250103	121600	94924345	2940	2940	2940	2940	0
447	20250103	121500	94924345	2940	2940	2940	2940	1
448	20250103	121400	94921405	2935	2935	2935	2935	0
449	20250103	121300	94921405	2935	2935	2935	2935	0
450	20250103	121200	94921405	2935	2935	2935	2935	0
451	20250103	121100	94921405	2935	2935	2935	2935	324
452	20250103	121000	93970465	2930	2930	2930	2930	78
453	20250103	120900	93741925	2925	2925	2925	2925	0
454	20250103	120800	93741925	2925	2925	2925	2925	0
455	20250103	120700	93741925	2925	2925	2925	2925	0
456	20250103	120600	93741925	2925	2925	2925	2925	5
457	20250103	120500	93727300	2925	2925	2925	2925	2
458	20250103	120400	93721450	2925	2925	2925	2925	4
459	20250103	120300	93709750	2925	2925	2925	2925	813
460	20250103	120200	91331725	2925	2925	2925	2925	5
461	20250103	120100	91317100	2925	2925	2925	2925	25
462	20250103	120000	91243975	2925	2930	2930	2925	26
463	20250103	115900	91167920	2925	2925	2925	2925	21
464	20250103	115800	91106495	2925	2925	2925	2925	0
465	20250103	115700	91106495	2925	2925	2925	2925	10
466	20250103	115600	91077245	2925	2925	2925	2925	0
467	20250103	115500	91077245	2925	2925	2925	2925	11
468	20250103	115400	91045070	2925	2925	2925	2925	1
469	20250103	115300	91042145	2925	2925	2925	2925	2
470	20250103	115200	91036295	2935	2925	2935	2925	8
471	20250103	115100	91012885	2935	2925	2935	2925	17
472	20250103	115000	90963150	2935	2925	2935	2925	4
473	20250103	114900	90951440	2925	2925	2925	2925	1
474	20250103	114800	90948515	2935	2935	2935	2935	71
475	20250103	114700	90740130	2935	2935	2935	2935	0
476	20250103	114600	90740130	2935	2935	2935	2935	0
477	20250103	114500	90740130	2935	2935	2935	2935	0
478	20250103	114400	90740130	2935	2935	2935	2935	0
479	20250103	114300	90740130	2935	2930	2935	2930	520
480	20250103	114200	89214005	2930	2925	2930	2925	55
481	20250103	114100	89052880	2935	2935	2935	2935	0
482	20250103	114000	89052880	2935	2935	2935	2935	0
483	20250103	113900	89052880	2935	2935	2935	2935	0
484	20250103	113800	89052880	2935	2920	2935	2920	55
485	20250103	113700	88892205	2930	2930	2930	2930	0
486	20250103	113600	88892205	2930	2920	2930	2920	303
487	20250103	113500	88004445	2925	2925	2925	2925	0
488	20250103	113400	88004445	2925	2925	2925	2925	0
489	20250103	113300	88004445	2925	2925	2925	2925	18
490	20250103	113200	87951795	2925	2925	2925	2925	372
491	20250103	113100	86863695	2925	2925	2925	2925	9
492	20250103	113000	86837370	2925	2925	2925	2925	8
493	20250103	112900	86813970	2925	2925	2925	2925	14
494	20250103	112800	86773020	2925	2925	2925	2925	1
495	20250103	112700	86770095	2925	2925	2925	2925	9
496	20250103	112600	86743770	2935	2935	2935	2935	0
497	20250103	112500	86743770	2935	2935	2935	2935	0
498	20250103	112400	86743770	2935	2935	2935	2935	0
499	20250103	112300	86743770	2935	2935	2935	2935	0
500	20250103	112200	86743770	2935	2935	2935	2935	0
501	20250103	112100	86743770	2935	2935	2935	2935	0
502	20250103	112000	86743770	2935	2920	2935	2920	1011
503	20250103	111900	83776770	2920	2920	2920	2920	0
504	20250103	111800	83776770	2920	2920	2920	2920	0
505	20250103	111700	83776770	2920	2920	2920	2920	0
506	20250103	111600	83776770	2920	2920	2920	2920	0
507	20250103	111500	83776770	2920	2920	2920	2920	0
508	20250103	111400	83776770	2920	2920	2920	2920	73
509	20250103	111300	83563610	2935	2935	2935	2935	0
510	20250103	111200	83563610	2935	2935	2935	2935	0
511	20250103	111100	83563610	2935	2935	2935	2935	0
512	20250103	111000	83563610	2935	2935	2935	2935	0
513	20250103	110900	83563610	2935	2935	2935	2935	0
514	20250103	110800	83563610	2935	2935	2935	2935	0
515	20250103	110700	83563610	2935	2935	2935	2935	1
516	20250103	110600	83560675	2920	2920	2920	2920	0
517	20250103	110500	83560675	2920	2920	2920	2920	0
518	20250103	110400	83560675	2920	2920	2920	2920	34
519	20250103	110300	83461395	2920	2920	2920	2920	1
520	20250103	110200	83458475	2935	2925	2935	2925	65
521	20250103	110100	83268075	2930	2930	2930	2930	500
522	20250103	110000	81803075	2930	2930	2930	2930	7
523	20250103	105900	81782565	2930	2930	2930	2930	70
524	20250103	105800	81577465	2930	2930	2930	2930	0
525	20250103	105700	81577465	2930	2930	2930	2930	10
526	20250103	105600	81548165	2930	2925	2930	2925	562
527	20250103	105500	79902190	2925	2925	2925	2925	0
528	20250103	105400	79902190	2925	2925	2925	2925	0
529	20250103	105300	79902190	2925	2925	2925	2925	5
530	20250103	105200	79887565	2920	2920	2920	2920	3
531	20250103	105100	79878805	2925	2925	2925	2925	0
532	20250103	105000	79878805	2925	2925	2925	2925	64
533	20250103	104900	79691605	2920	2920	2920	2920	160
534	20250103	104800	79224405	2920	2920	2920	2920	250
535	20250103	104700	78494405	2910	2910	2910	2910	100
536	20250103	104600	78203405	2910	2910	2910	2910	0
537	20250103	104500	78203405	2910	2910	2910	2910	67
538	20250103	104400	78008435	2910	2910	2910	2910	107
539	20250103	104300	77697065	2915	2915	2915	2915	0
540	20250103	104200	77697065	2915	2915	2915	2915	111
541	20250103	104100	77373500	2920	2920	2920	2920	0
542	20250103	104000	77373500	2920	2920	2920	2920	300
543	20250103	103900	76497500	2915	2915	2915	2915	0
544	20250103	103800	76497500	2915	2915	2915	2915	0
545	20250103	103700	76497500	2915	2915	2915	2915	0
546	20250103	103600	76497500	2915	2915	2915	2915	299
547	20250103	103500	75625915	2910	2910	2910	2910	21
548	20250103	103400	75564805	2915	2915	2915	2915	200
549	20250103	103300	74981805	2915	2915	2915	2915	1
550	20250103	103200	74978890	2930	2930	2930	2930	0
551	20250103	103100	74978890	2930	2930	2930	2930	0
552	20250103	103000	74978890	2930	2930	2930	2930	0
553	20250103	102900	74978890	2930	2930	2930	2930	898
554	20250103	102800	72347750	2930	2930	2930	2930	0
555	20250103	102700	72347750	2930	2930	2930	2930	0
556	20250103	102600	72347750	2930	2930	2930	2930	1377
557	20250103	102500	68313140	2930	2930	2930	2930	0
558	20250103	102400	68313140	2930	2920	2930	2920	751
559	20250103	102300	66114540	2920	2920	2920	2920	398
560	20250103	102200	64952380	2920	2920	2920	2920	0
561	20250103	102100	64952380	2920	2920	2920	2920	0
562	20250103	102000	64952380	2920	2920	2920	2920	0
563	20250103	101900	64952380	2920	2920	2920	2920	0
564	20250103	101800	64952380	2920	2920	2920	2920	42
565	20250103	101700	64829740	2910	2910	2910	2910	69
566	20250103	101600	64628950	2910	2910	2910	2910	0
567	20250103	101500	64628950	2910	2910	2910	2910	0
568	20250103	101400	64628950	2910	2910	2910	2910	0
569	20250103	101300	64628950	2910	2910	2910	2910	0
570	20250103	101200	64628950	2910	2910	2910	2910	0
571	20250103	101100	64628950	2910	2910	2910	2910	0
572	20250103	101000	64628950	2910	2910	2910	2910	0
573	20250103	100900	64628950	2910	2910	2910	2910	0
574	20250103	100800	64628950	2910	2910	2910	2910	0
575	20250103	100700	64628950	2910	2910	2910	2910	161
576	20250103	100600	64160440	2905	2905	2905	2905	1
577	20250103	100500	64157535	2900	2900	2900	2900	0
578	20250103	100400	64157535	2900	2905	2905	2900	60
579	20250103	100300	63983495	2905	2915	2915	2900	2757
580	20250103	100200	55964240	2920	2920	2920	2920	3
581	20250103	100100	55955480	2920	2920	2920	2920	359
582	20250103	100000	54907200	2920	2920	2920	2920	50
583	20250103	095900	54761200	2920	2920	2920	2920	11
584	20250103	095800	54729080	2925	2925	2925	2925	60
585	20250103	095700	54553580	2920	2920	2920	2920	400
586	20250103	095600	53385580	2925	2920	2925	2920	110
587	20250103	095500	53064330	2915	2915	2915	2915	0
588	20250103	095400	53064330	2915	2915	2915	2915	99
589	20250103	095300	52775745	2920	2920	2920	2920	0
590	20250103	095200	52775745	2920	2920	2920	2920	0
591	20250103	095100	52775745	2920	2920	2920	2920	0
592	20250103	095000	52775745	2920	2920	2920	2920	5
593	20250103	094900	52761145	2920	2920	2920	2920	100
594	20250103	094800	52469145	2920	2920	2920	2920	0
595	20250103	094700	52469145	2920	2920	2920	2920	368
596	20250103	094600	51394585	2915	2910	2915	2910	970
597	20250103	094500	48570890	2915	2915	2915	2915	33
598	20250103	094400	48474695	2915	2915	2915	2915	500
599	20250103	094300	47017195	2925	2925	2925	2925	0
600	20250103	094200	47017195	2925	2925	2925	2925	0
601	20250103	094100	47017195	2925	2925	2925	2925	2
602	20250103	094000	47011345	2925	2925	2925	2925	7
603	20250103	093900	46990870	2925	2920	2925	2920	1205
604	20250103	093800	43472200	2920	2920	2920	2920	0
605	20250103	093700	43472200	2920	2920	2920	2920	1000
606	20250103	093600	40552200	2920	2920	2920	2920	2
607	20250103	093500	40546360	2920	2920	2920	2920	0
608	20250103	093400	40546360	2920	2920	2920	2920	0
609	20250103	093300	40546360	2920	2910	2920	2910	201
610	20250103	093200	39961440	2920	2920	2920	2920	3
611	20250103	093100	39952680	2915	2915	2915	2915	482
612	20250103	093000	38547650	2915	2915	2915	2915	318
613	20250103	092900	37620680	2910	2910	2910	2910	24
614	20250103	092800	37550840	2905	2905	2905	2905	0
615	20250103	092700	37550840	2905	2905	2905	2905	0
616	20250103	092600	37550840	2905	2905	2905	2905	0
617	20250103	092500	37550840	2905	2905	2905	2905	0
618	20250103	092400	37550840	2905	2905	2905	2905	114
619	20250103	092300	37219670	2910	2920	2920	2910	2171
620	20250103	092200	30883690	2920	2920	2920	2920	1893
621	20250103	092100	25356130	2915	2915	2915	2915	0
622	20250103	092000	25356130	2915	2915	2915	2915	0
623	20250103	091900	25356130	2915	2915	2915	2915	130
624	20250103	091800	24977180	2915	2905	2915	2905	1259
625	20250103	091700	21319715	2905	2900	2905	2900	1096
626	20250103	091600	18141210	2895	2895	2895	2895	107
627	20250103	091500	17831445	2890	2890	2890	2890	2
628	20250103	091400	17825665	2890	2890	2890	2890	20
629	20250103	091300	17767865	2890	2890	2890	2890	142
630	20250103	091200	17357485	2890	2905	2905	2890	564
631	20250103	091100	15725880	2910	2910	2910	2910	0
632	20250103	091000	15725880	2910	2910	2910	2910	594
633	20250103	090900	13997340	2890	2890	2890	2890	0
634	20250103	090800	13997340	2890	2900	2900	2890	30
635	20250103	090700	13910420	2910	2910	2910	2910	1
636	20250103	090600	13907510	2915	2915	2915	2915	10
637	20250103	090500	13878360	2915	2915	2915	2915	1810
638	20250103	090400	8602210	2915	2915	2915	2915	0
639	20250103	090300	8602210	2915	2915	2915	2915	0
640	20250103	090200	8602210	2915	2890	2915	2885	2002
641	20250103	090100	2812875	2885	2885	2885	2885	5
642	20250103	090000	2798450	2885	2885	2885	2885	970