KissMeData/124560/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202100	466810555	3010	3010	3010	3010	1115
3	20250106	202000	466810555	3010	3010	3010	3010	0
4	20250106	201900	466810555	3010	3010	3010	3010	0
5	20250106	201800	466810555	3010	3010	3010	3010	0
6	20250106	201700	466810555	3010	3010	3010	3010	0
7	20250106	201600	466810555	3010	3010	3010	3010	0
8	20250106	201500	466810555	3010	3010	3010	3010	0
9	20250106	201400	466810555	3010	3010	3010	3010	0
10	20250106	201300	466810555	3010	3010	3010	3010	0
11	20250106	201200	466810555	3010	3010	3010	3010	0
12	20250106	201100	466810555	3010	3010	3010	3010	0
13	20250106	201000	466810555	3010	3010	3010	3010	0
14	20250106	200900	466810555	3010	3010	3010	3010	0
15	20250106	200800	466810555	3010	3010	3010	3010	0
16	20250106	200700	466810555	3010	3010	3010	3010	0
17	20250106	200600	466810555	3010	3010	3010	3010	0
18	20250106	200500	466810555	3010	3010	3010	3010	0
19	20250106	200400	466810555	3010	3010	3010	3010	0
20	20250106	200300	466810555	3010	3010	3010	3010	0
21	20250106	200200	466810555	3010	3010	3010	3010	0
22	20250106	200100	466810555	3010	3010	3010	3010	0
23	20250106	200000	466810555	3010	3010	3010	3010	0
24	20250106	195900	466810555	3010	3010	3010	3010	0
25	20250106	195800	466810555	3010	3010	3010	3010	0
26	20250106	195700	466810555	3010	3010	3010	3010	0
27	20250106	195600	466810555	3010	3010	3010	3010	0
28	20250106	195500	466810555	3010	3010	3010	3010	0
29	20250106	195400	466810555	3010	3010	3010	3010	0
30	20250106	195300	466810555	3010	3010	3010	3010	0
31	20250106	195200	466810555	3010	3010	3010	3010	0
32	20250106	195100	466810555	3010	3010	3010	3010	1115
33	20250106	195000	466810555	3010	3010	3010	3010	0
34	20250106	194900	466810555	3010	3010	3010	3010	0
35	20250106	194800	466810555	3010	3010	3010	3010	0
36	20250106	194700	466810555	3010	3010	3010	3010	0
37	20250106	194600	466810555	3010	3010	3010	3010	0
38	20250106	194500	466810555	3010	3010	3010	3010	0
39	20250106	194400	466810555	3010	3010	3010	3010	0
40	20250106	194300	466810555	3010	3010	3010	3010	0
41	20250106	194200	466810555	3010	3010	3010	3010	0
42	20250106	194100	466810555	3010	3010	3010	3010	0
43	20250106	194000	466810555	3010	3010	3010	3010	0
44	20250106	193900	466810555	3010	3010	3010	3010	0
45	20250106	193800	466810555	3010	3010	3010	3010	0
46	20250106	193700	466810555	3010	3010	3010	3010	0
47	20250106	193600	466810555	3010	3010	3010	3010	0
48	20250106	193500	466810555	3010	3010	3010	3010	0
49	20250106	193400	466810555	3010	3010	3010	3010	0
50	20250106	193300	466810555	3010	3010	3010	3010	0
51	20250106	193200	466810555	3010	3010	3010	3010	0
52	20250106	193100	466810555	3010	3010	3010	3010	0
53	20250106	193000	466810555	3010	3010	3010	3010	0
54	20250106	192900	466810555	3010	3010	3010	3010	0
55	20250106	192800	466810555	3010	3010	3010	3010	0
56	20250106	192700	466810555	3010	3010	3010	3010	0
57	20250106	192600	466810555	3010	3010	3010	3010	0
58	20250106	192500	466810555	3010	3010	3010	3010	0
59	20250106	192400	466810555	3010	3010	3010	3010	0
60	20250106	192300	466810555	3010	3010	3010	3010	0
61	20250106	192200	466810555	3010	3010	3010	3010	0
62	20250106	192100	466810555	3010	3010	3010	3010	1115
63	20250106	192000	466810555	3010	3010	3010	3010	0
64	20250106	191900	466810555	3010	3010	3010	3010	0
65	20250106	191800	466810555	3010	3010	3010	3010	0
66	20250106	191700	466810555	3010	3010	3010	3010	0
67	20250106	191600	466810555	3010	3010	3010	3010	0
68	20250106	191500	466810555	3010	3010	3010	3010	0
69	20250106	191400	466810555	3010	3010	3010	3010	0
70	20250106	191300	466810555	3010	3010	3010	3010	0
71	20250106	191200	466810555	3010	3010	3010	3010	0
72	20250106	191100	466810555	3010	3010	3010	3010	0
73	20250106	191000	466810555	3010	3010	3010	3010	0
74	20250106	190900	466810555	3010	3010	3010	3010	0
75	20250106	190800	466810555	3010	3010	3010	3010	0
76	20250106	190700	466810555	3010	3010	3010	3010	0
77	20250106	190600	466810555	3010	3010	3010	3010	0
78	20250106	190500	466810555	3010	3010	3010	3010	0
79	20250106	190400	466810555	3010	3010	3010	3010	0
80	20250106	190300	466810555	3010	3010	3010	3010	0
81	20250106	190200	466810555	3010	3010	3010	3010	0
82	20250106	190100	466810555	3010	3010	3010	3010	0
83	20250106	190000	466810555	3010	3010	3010	3010	0
84	20250106	185900	466810555	3010	3010	3010	3010	0
85	20250106	185800	466810555	3010	3010	3010	3010	0
86	20250106	185700	466810555	3010	3010	3010	3010	0
87	20250106	185600	466810555	3010	3010	3010	3010	0
88	20250106	185500	466810555	3010	3010	3010	3010	0
89	20250106	185400	466810555	3010	3010	3010	3010	0
90	20250106	185300	466810555	3010	3010	3010	3010	0
91	20250106	185200	466810555	3010	3010	3010	3010	0
92	20250106	185100	466810555	3010	3010	3010	3010	1115
93	20250106	185000	466810555	3010	3010	3010	3010	0
94	20250106	184900	466810555	3010	3010	3010	3010	0
95	20250106	184800	466810555	3010	3010	3010	3010	0
96	20250106	184700	466810555	3010	3010	3010	3010	0
97	20250106	184600	466810555	3010	3010	3010	3010	0
98	20250106	184500	466810555	3010	3010	3010	3010	0
99	20250106	184400	466810555	3010	3010	3010	3010	0
100	20250106	184300	466810555	3010	3010	3010	3010	0
101	20250106	184200	466810555	3010	3010	3010	3010	0
102	20250106	184100	466810555	3010	3010	3010	3010	0
103	20250106	184000	466810555	3010	3010	3010	3010	0
104	20250106	183900	466810555	3010	3010	3010	3010	0
105	20250106	183800	466810555	3010	3010	3010	3010	0
106	20250106	183700	466810555	3010	3010	3010	3010	0
107	20250106	183600	466810555	3010	3010	3010	3010	0
108	20250106	183500	466810555	3010	3010	3010	3010	0
109	20250106	183400	466810555	3010	3010	3010	3010	0
110	20250106	183300	466810555	3010	3010	3010	3010	0
111	20250106	183200	466810555	3010	3010	3010	3010	0
112	20250106	183100	466810555	3010	3010	3010	3010	0
113	20250106	183000	466810555	3010	3010	3010	3010	0
114	20250106	182900	466810555	3010	3010	3010	3010	0
115	20250106	182800	466810555	3010	3010	3010	3010	0
116	20250106	182700	466810555	3010	3010	3010	3010	0
117	20250106	182600	466810555	3010	3010	3010	3010	0
118	20250106	182500	466810555	3010	3010	3010	3010	0
119	20250106	182400	466810555	3010	3010	3010	3010	0
120	20250106	182300	466810555	3010	3010	3010	3010	0
121	20250106	182200	466810555	3010	3010	3010	3010	0
122	20250106	182100	466810555	3010	3010	3010	3010	1115
123	20250106	182000	466810555	3010	3010	3010	3010	0
124	20250106	181900	466810555	3010	3010	3010	3010	0
125	20250106	181800	466810555	3010	3010	3010	3010	0
126	20250106	181700	466810555	3010	3010	3010	3010	0
127	20250106	181600	466810555	3010	3010	3010	3010	0
128	20250106	181500	466810555	3010	3010	3010	3010	0
129	20250106	181400	466810555	3010	3010	3010	3010	0
130	20250106	181300	466810555	3010	3010	3010	3010	0
131	20250106	181200	466810555	3010	3010	3010	3010	0
132	20250106	181100	466810555	3010	3010	3010	3010	0
133	20250106	181000	466810555	3010	3010	3010	3010	0
134	20250106	180900	466810555	3010	3010	3010	3010	0
135	20250106	180800	466810555	3010	3010	3010	3010	0
136	20250106	180700	466810555	3010	3010	3010	3010	0
137	20250106	180600	466810555	3010	3010	3010	3010	0
138	20250106	180500	466810555	3010	3010	3010	3010	0
139	20250106	180400	466810555	3010	3010	3010	3010	0
140	20250106	180300	466810555	3010	3010	3010	3010	0
141	20250106	180200	466810555	3010	3010	3010	3010	0
142	20250106	180100	466810555	3010	3010	3010	3010	0
143	20250106	180000	466810555	3010	3010	3010	3010	0
144	20250106	175900	466810555	3010	3010	3010	3010	0
145	20250106	175800	466810555	3010	3010	3010	3010	0
146	20250106	175700	466810555	3010	3010	3010	3010	0
147	20250106	175600	466810555	3010	3010	3010	3010	0
148	20250106	175500	466810555	3010	3010	3010	3010	0
149	20250106	175400	466810555	3010	3010	3010	3010	0
150	20250106	175300	466810555	3010	3010	3010	3010	0
151	20250106	175200	466810555	3010	3010	3010	3010	0
152	20250106	175100	466810555	3010	3010	3010	3010	1115
153	20250106	175000	466810555	3010	3010	3010	3010	0
154	20250106	174900	466810555	3010	3010	3010	3010	0
155	20250106	174800	466810555	3010	3010	3010	3010	0
156	20250106	174700	466810555	3010	3010	3010	3010	0
157	20250106	174600	466810555	3010	3010	3010	3010	0
158	20250106	174500	466810555	3010	3010	3010	3010	0
159	20250106	174400	466810555	3010	3010	3010	3010	0
160	20250106	174300	466810555	3010	3010	3010	3010	0
161	20250106	174200	466810555	3010	3010	3010	3010	0
162	20250106	174100	466810555	3010	3010	3010	3010	0
163	20250106	174000	466810555	3010	3010	3010	3010	0
164	20250106	173900	466810555	3010	3010	3010	3010	0
165	20250106	173800	466810555	3010	3010	3010	3010	0
166	20250106	173700	466810555	3010	3010	3010	3010	0
167	20250106	173600	466810555	3010	3010	3010	3010	0
168	20250106	173500	466810555	3010	3010	3010	3010	0
169	20250106	173400	466810555	3010	3010	3010	3010	0
170	20250106	173300	466810555	3010	3010	3010	3010	0
171	20250106	173200	466810555	3010	3010	3010	3010	0
172	20250106	173100	466810555	3010	3010	3010	3010	0
173	20250106	173000	466810555	3010	3010	3010	3010	0
174	20250106	172900	466810555	3010	3010	3010	3010	0
175	20250106	172800	466810555	3010	3010	3010	3010	0
176	20250106	172700	466810555	3010	3010	3010	3010	0
177	20250106	172600	466810555	3010	3010	3010	3010	0
178	20250106	172500	466810555	3010	3010	3010	3010	0
179	20250106	172400	466810555	3010	3010	3010	3010	0
180	20250106	172300	466810555	3010	3010	3010	3010	0
181	20250106	172200	466810555	3010	3010	3010	3010	0
182	20250106	172100	466810555	3010	3010	3010	3010	1115
183	20250106	172000	466810555	3010	3010	3010	3010	0
184	20250106	171900	466810555	3010	3010	3010	3010	0
185	20250106	171800	466810555	3010	3010	3010	3010	0
186	20250106	171700	466810555	3010	3010	3010	3010	0
187	20250106	171600	466810555	3010	3010	3010	3010	0
188	20250106	171500	466810555	3010	3010	3010	3010	0
189	20250106	171400	466810555	3010	3010	3010	3010	0
190	20250106	171300	466810555	3010	3010	3010	3010	0
191	20250106	171200	466810555	3010	3010	3010	3010	0
192	20250106	171100	466810555	3010	3010	3010	3010	0
193	20250106	171000	466810555	3010	3010	3010	3010	0
194	20250106	170900	466810555	3010	3010	3010	3010	0
195	20250106	170800	466810555	3010	3010	3010	3010	0
196	20250106	170700	466810555	3010	3010	3010	3010	0
197	20250106	170600	466810555	3010	3010	3010	3010	0
198	20250106	170500	466810555	3010	3010	3010	3010	0
199	20250106	170400	466810555	3010	3010	3010	3010	0
200	20250106	170300	466810555	3010	3010	3010	3010	0
201	20250106	170200	466810555	3010	3010	3010	3010	0
202	20250106	170100	466810555	3010	3010	3010	3010	0
203	20250106	170000	466810555	3010	3010	3010	3010	0
204	20250106	165900	466810555	3010	3010	3010	3010	0
205	20250106	165800	466810555	3010	3010	3010	3010	0
206	20250106	165700	466810555	3010	3010	3010	3010	0
207	20250106	165600	466810555	3010	3010	3010	3010	0
208	20250106	165500	466810555	3010	3010	3010	3010	0
209	20250106	165400	466810555	3010	3010	3010	3010	0
210	20250106	165300	466810555	3010	3010	3010	3010	0
211	20250106	165200	466810555	3010	3010	3010	3010	0
212	20250106	165100	466810555	3010	3010	3010	3010	1115
213	20250106	165000	466810555	3010	3010	3010	3010	0
214	20250106	164900	466810555	3010	3010	3010	3010	0
215	20250106	164800	466810555	3010	3010	3010	3010	0
216	20250106	164700	466810555	3010	3010	3010	3010	0
217	20250106	164600	466810555	3010	3010	3010	3010	0
218	20250106	164500	466810555	3010	3010	3010	3010	0
219	20250106	164400	466810555	3010	3010	3010	3010	0
220	20250106	164300	466810555	3010	3010	3010	3010	0
221	20250106	164200	466810555	3010	3010	3010	3010	0
222	20250106	164100	466810555	3010	3010	3010	3010	0
223	20250106	164000	466810555	3010	3010	3010	3010	0
224	20250106	163900	466810555	3010	3010	3010	3010	0
225	20250106	163800	466810555	3010	3010	3010	3010	0
226	20250106	163700	466810555	3010	3010	3010	3010	0
227	20250106	163600	466810555	3010	3010	3010	3010	0
228	20250106	163500	466810555	3010	3010	3010	3010	0
229	20250106	163400	466810555	3010	3010	3010	3010	0
230	20250106	163300	466810555	3010	3010	3010	3010	0
231	20250106	163200	466810555	3010	3010	3010	3010	0
232	20250106	163100	466810555	3010	3010	3010	3010	0
233	20250106	163000	466810555	3010	3010	3010	3010	0
234	20250106	162900	466810555	3010	3010	3010	3010	0
235	20250106	162800	466810555	3010	3010	3010	3010	0
236	20250106	162700	466810555	3010	3010	3010	3010	0
237	20250106	162600	466810555	3010	3010	3010	3010	0
238	20250106	162500	466810555	3010	3010	3010	3010	0
239	20250106	162400	466810555	3010	3010	3010	3010	0
240	20250106	162300	466810555	3010	3010	3010	3010	0
241	20250106	162200	466810555	3010	3010	3010	3010	0
242	20250106	162100	466810555	3010	3010	3010	3010	1115
243	20250106	162000	466810555	3010	3010	3010	3010	0
244	20250106	161900	466810555	3010	3010	3010	3010	0
245	20250106	161800	466810555	3010	3010	3010	3010	0
246	20250106	161700	466810555	3010	3010	3010	3010	0
247	20250106	161600	466810555	3010	3010	3010	3010	0
248	20250106	161500	466810555	3010	3010	3010	3010	0
249	20250106	161400	466810555	3010	3010	3010	3010	0
250	20250106	161300	466810555	3010	3010	3010	3010	0
251	20250106	161200	466810555	3010	3010	3010	3010	0
252	20250106	161100	466810555	3010	3010	3010	3010	0
253	20250106	161000	466810555	3010	3010	3010	3010	0
254	20250106	160900	466810555	3010	3010	3010	3010	0
255	20250106	160800	466810555	3010	3010	3010	3010	0
256	20250106	160700	466810555	3010	3010	3010	3010	0
257	20250106	160600	466810555	3010	3010	3010	3010	0
258	20250106	160500	466810555	3010	3010	3010	3010	0
259	20250106	160400	466810555	3010	3010	3010	3010	0
260	20250106	160300	466810555	3010	3010	3010	3010	0
261	20250106	160200	466810555	3010	3010	3010	3010	0
262	20250106	160100	466810555	3010	3010	3010	3010	0
263	20250106	160000	466810555	3010	3010	3010	3010	0
264	20250106	155900	466810555	3010	3010	3010	3010	0
265	20250106	155800	466810555	3010	3010	3010	3010	0
266	20250106	155700	466810555	3010	3010	3010	3010	0
267	20250106	155600	466810555	3010	3010	3010	3010	0
268	20250106	155500	466810555	3010	3010	3010	3010	0
269	20250106	155400	466810555	3010	3010	3010	3010	0
270	20250106	155300	466810555	3010	3010	3010	3010	0
271	20250106	155200	466810555	3010	3010	3010	3010	0
272	20250106	155100	466810555	3010	3010	3010	3010	1115
273	20250106	155000	466810555	3010	3010	3010	3010	0
274	20250106	154900	466810555	3010	3010	3010	3010	0
275	20250106	154800	466810555	3010	3010	3010	3010	0
276	20250106	154700	466810555	3010	3010	3010	3010	0
277	20250106	154600	466810555	3010	3010	3010	3010	0
278	20250106	154500	466810555	3010	3010	3010	3010	0
279	20250106	154400	466810555	3010	3010	3010	3010	0
280	20250106	154300	466810555	3010	3010	3010	3010	0
281	20250106	154200	466810555	3010	3010	3010	3010	0
282	20250106	154100	466810555	3010	3010	3010	3010	0
283	20250106	154000	466810555	3010	3010	3010	3010	0
284	20250106	153900	466810555	3010	3010	3010	3010	0
285	20250106	153800	466810555	3010	3010	3010	3010	0
286	20250106	153700	466810555	3010	3010	3010	3010	0
287	20250106	153600	466810555	3010	3010	3010	3010	0
288	20250106	153500	466810555	3010	3010	3010	3010	0
289	20250106	153400	466810555	3010	3010	3010	3010	0
290	20250106	153300	466810555	3010	3010	3010	3010	0
291	20250106	153200	466810555	3010	3010	3010	3010	0
292	20250106	153100	466810555	3010	3010	3010	3010	0
293	20250106	153000	466810555	3010	3010	3010	3010	1115
294	20250106	152900	463454405	3010	3010	3010	3010	0
295	20250106	152800	463454405	3010	3010	3010	3010	0
296	20250106	152700	463454405	3010	3010	3010	3010	0
297	20250106	152600	463454405	3010	3010	3010	3010	0
298	20250106	152500	463454405	3010	3010	3010	3010	0
299	20250106	152400	463454405	3010	3010	3010	3010	0
300	20250106	152300	463454405	3010	3010	3010	3010	0
301	20250106	152200	463454405	3010	3010	3010	3010	0
302	20250106	152100	463454405	3010	3010	3010	3010	0
303	20250106	152000	463454405	3010	3010	3010	3010	0
304	20250106	151900	463454405	3010	3010	3010	3010	47
305	20250106	151800	463312935	3010	3010	3010	3010	121
306	20250106	151700	462948725	3010	3005	3010	3005	12012
307	20250106	151600	426848675	3000	3000	3000	3000	2
308	20250106	151500	426842675	3005	3000	3005	3000	913
309	20250106	151400	424103670	3005	3005	3005	3005	44
310	20250106	151300	423971450	3005	3005	3005	3005	400
311	20250106	151200	422769450	3005	3005	3005	3005	0
312	20250106	151100	422769450	3005	3005	3005	3005	1
313	20250106	151000	422766445	3000	3005	3005	3000	31
314	20250106	150900	422673440	2995	2995	2995	2995	1
315	20250106	150800	422670445	3005	3005	3005	3005	1
316	20250106	150700	422667440	3000	3000	3000	3000	2201
317	20250106	150600	416064440	3000	3000	3000	3000	0
318	20250106	150500	416064440	3000	3000	3000	3000	0
319	20250106	150400	416064440	3000	3000	3000	3000	20
320	20250106	150300	416004440	3005	3005	3005	3005	115
321	20250106	150200	415658865	3005	3005	3005	3005	329
322	20250106	150100	414670220	3005	3005	3005	3005	7
323	20250106	150000	414649185	3000	3000	3000	3000	1002
324	20250106	145900	411643185	3000	3000	3000	3000	0
325	20250106	145800	411643185	3000	3000	3000	3000	0
326	20250106	145700	411643185	3000	3000	3000	3000	0
327	20250106	145600	411643185	3000	3005	3005	3000	44
328	20250106	145500	411510985	3005	3005	3005	3005	300
329	20250106	145400	410609485	3000	3000	3000	3000	1049
330	20250106	145300	407462485	3000	3000	3000	3000	143
331	20250106	145200	407033485	3005	3005	3005	3005	377
332	20250106	145100	405900600	3000	3000	3005	3000	4785
333	20250106	145000	391545400	3000	3000	3000	3000	0
334	20250106	144900	391545400	3000	3000	3000	3000	0
335	20250106	144800	391545400	3000	3000	3000	3000	2000
336	20250106	144700	385545400	3000	3000	3000	3000	0
337	20250106	144600	385545400	3000	3000	3000	3000	0
338	20250106	144500	385545400	3000	3000	3000	3000	0
339	20250106	144400	385545400	3000	2995	3000	2990	1373
340	20250106	144300	381439700	2995	2995	2995	2995	0
341	20250106	144200	381439700	2995	2995	2995	2995	1346
342	20250106	144100	377408430	2995	2995	2995	2995	0
343	20250106	144000	377408430	2995	2995	2995	2995	0
344	20250106	143900	377408430	2995	3000	3000	2995	31
345	20250106	143800	377315435	2995	2995	2995	2995	550
346	20250106	143700	375668185	3000	2995	3000	2995	7
347	20250106	143600	375647195	2995	2995	2995	2995	0
348	20250106	143500	375647195	2995	2995	2995	2995	200
349	20250106	143400	375048195	2995	2995	2995	2995	49
350	20250106	143300	374901440	3000	3000	3000	3000	1
351	20250106	143200	374898440	3000	2995	3000	2995	15
352	20250106	143100	374853505	2995	2995	2995	2995	0
353	20250106	143000	374853505	2995	2995	2995	2995	0
354	20250106	142900	374853505	2995	3000	3000	2995	2877
355	20250106	142800	366222605	3000	3000	3000	3000	42
356	20250106	142700	366096605	3000	3000	3000	3000	0
357	20250106	142600	366096605	3000	3000	3000	3000	1680
358	20250106	142500	361056605	3000	3000	3000	3000	200
359	20250106	142400	360456605	2995	2995	2995	2995	0
360	20250106	142300	360456605	2995	2995	2995	2995	961
361	20250106	142200	357578410	2995	2995	2995	2995	1122
362	20250106	142100	354218020	2995	2995	2995	2995	0
363	20250106	142000	354218020	2995	2995	2995	2995	0
364	20250106	141900	354218020	2995	2995	2995	2995	0
365	20250106	141800	354218020	2995	2995	2995	2995	0
366	20250106	141700	354218020	2995	2995	2995	2995	58
367	20250106	141600	354044310	2995	2995	2995	2995	0
368	20250106	141500	354044310	2995	2995	2995	2995	0
369	20250106	141400	354044310	2995	2995	2995	2995	0
370	20250106	141300	354044310	2995	2995	2995	2995	0
371	20250106	141200	354044310	2995	2995	2995	2995	0
372	20250106	141100	354044310	2995	2995	2995	2995	10
373	20250106	141000	354014360	2995	2995	2995	2995	335
374	20250106	140900	353011035	2995	2995	2995	2995	691
375	20250106	140800	350941490	2995	2995	2995	2995	1604
376	20250106	140700	346137510	2995	2995	2995	2995	0
377	20250106	140600	346137510	2995	2995	2995	2995	0
378	20250106	140500	346137510	2995	2995	2995	2995	2000
379	20250106	140400	340147510	2995	2995	2995	2995	0
380	20250106	140300	340147510	2995	2995	2995	2995	0
381	20250106	140200	340147510	2995	2995	2995	2995	0
382	20250106	140100	340147510	2995	2995	2995	2995	50
383	20250106	140000	339997760	2995	2995	2995	2995	2
384	20250106	135900	339991770	2995	2995	2995	2995	33
385	20250106	135800	339892935	2990	2990	2990	2990	0
386	20250106	135700	339892935	2990	2990	2990	2990	245
387	20250106	135600	339160385	2990	2990	2990	2990	0
388	20250106	135500	339160385	2990	2990	2990	2990	218
389	20250106	135400	338508565	2985	2985	2985	2985	1142
390	20250106	135300	335099695	2990	2990	2990	2990	95
391	20250106	135200	334815645	2990	2990	2990	2990	0
392	20250106	135100	334815645	2990	2990	2990	2990	600
393	20250106	135000	333021645	2990	2990	2990	2990	0
394	20250106	134900	333021645	2990	2990	2990	2990	224
395	20250106	134800	332351885	2995	2995	2995	2995	0
396	20250106	134700	332351885	2995	2995	2995	2995	10
397	20250106	134600	332321935	2995	2995	2995	2995	0
398	20250106	134500	332321935	2995	2995	2995	2995	0
399	20250106	134400	332321935	2995	2995	2995	2995	28
400	20250106	134300	332238075	2990	2995	2995	2990	232
401	20250106	134200	331544350	2995	2995	2995	2995	0
402	20250106	134100	331544350	2995	3000	3000	2990	23
403	20250106	134000	331475375	3000	3000	3000	3000	0
404	20250106	133900	331475375	3000	3000	3000	3000	0
405	20250106	133800	331475375	3000	3000	3000	3000	0
406	20250106	133700	331475375	3000	3000	3000	3000	0
407	20250106	133600	331475375	3000	3000	3000	3000	0
408	20250106	133500	331475375	3000	3000	3000	3000	0
409	20250106	133400	331475375	3000	3000	3000	3000	0
410	20250106	133300	331475375	3000	3000	3000	3000	0
411	20250106	133200	331475375	3000	3000	3000	3000	0
412	20250106	133100	331475375	3000	3000	3000	3000	0
413	20250106	133000	331475375	3000	3000	3000	3000	3
414	20250106	132900	331466375	3000	3000	3000	3000	0
415	20250106	132800	331466375	3000	3000	3000	3000	0
416	20250106	132700	331466375	3000	3000	3000	3000	0
417	20250106	132600	331466375	3000	3000	3000	3000	1
418	20250106	132500	331463375	2995	2995	2995	2995	0
419	20250106	132400	331463375	2995	2995	2995	2995	1607
420	20250106	132300	326650410	2995	2995	2995	2995	985
421	20250106	132200	323700335	2995	2995	2995	2995	5200
422	20250106	132100	308126335	2990	2990	2990	2990	49
423	20250106	132000	307979825	2990	2995	2995	2990	415
424	20250106	131900	306737945	2990	2990	2990	2990	0
425	20250106	131800	306737945	2990	2990	2990	2990	1230
426	20250106	131700	303060245	2990	2990	2990	2990	375
427	20250106	131600	301938995	2990	2995	2995	2990	418
428	20250106	131500	300688130	2990	2990	2990	2990	500
429	20250106	131400	299193130	2995	2995	2995	2990	431
430	20250106	131300	297904370	2990	2990	2990	2990	0
431	20250106	131200	297904370	2990	2990	2990	2990	0
432	20250106	131100	297904370	2990	2990	2990	2990	0
433	20250106	131000	297904370	2990	2990	2990	2990	49
434	20250106	130900	297757860	2995	2995	2995	2995	0
435	20250106	130800	297757860	2995	2995	2995	2995	0
436	20250106	130700	297757860	2995	2995	2995	2995	1300
437	20250106	130600	293864360	2995	2995	2995	2995	0
438	20250106	130500	293864360	2995	2995	2995	2995	0
439	20250106	130400	293864360	2995	2995	2995	2995	0
440	20250106	130300	293864360	2995	2995	2995	2995	0
441	20250106	130200	293864360	2995	2995	2995	2995	0
442	20250106	130100	293864360	2995	2990	2995	2990	50
443	20250106	130000	293714855	2995	2995	2995	2995	500
444	20250106	125900	292217355	2995	2990	2995	2990	9
445	20250106	125800	292190440	2990	2990	2990	2990	15
446	20250106	125700	292145590	2990	2990	2990	2990	0
447	20250106	125600	292145590	2990	2990	2990	2990	1
448	20250106	125500	292142600	2995	2995	2995	2995	0
449	20250106	125400	292142600	2995	2995	2995	2995	0
450	20250106	125300	292142600	2995	2995	2995	2995	0
451	20250106	125200	292142600	2995	2995	2995	2995	1
452	20250106	125100	292139605	2995	2995	2995	2995	0
453	20250106	125000	292139605	2995	2995	2995	2995	10
454	20250106	124900	292109655	2995	2995	2995	2995	0
455	20250106	124800	292109655	2995	2995	2995	2995	0
456	20250106	124700	292109655	2995	2995	2995	2995	1
457	20250106	124600	292106660	2990	2990	2990	2990	3
458	20250106	124500	292097690	2995	2995	2995	2995	0
459	20250106	124400	292097690	2995	2995	2995	2995	0
460	20250106	124300	292097690	2995	2995	2995	2995	0
461	20250106	124200	292097690	2995	2995	2995	2995	0
462	20250106	124100	292097690	2995	2995	2995	2995	0
463	20250106	124000	292097690	2995	2995	2995	2995	0
464	20250106	123900	292097690	2995	2995	2995	2995	0
465	20250106	123800	292097690	2995	2990	2995	2990	34
466	20250106	123700	291995880	2995	2995	2995	2995	0
467	20250106	123600	291995880	2995	2995	2995	2995	0
468	20250106	123500	291995880	2995	2995	2995	2995	1
469	20250106	123400	291992885	2985	2985	2985	2985	70
470	20250106	123300	291783935	2995	2995	2995	2995	10
471	20250106	123200	291753985	2995	2995	2995	2995	490
472	20250106	123100	290286435	2995	2995	2995	2995	0
473	20250106	123000	290286435	2995	2990	2995	2990	2
474	20250106	122900	290280450	2990	2990	2990	2990	33
475	20250106	122800	290181780	2990	2990	2990	2990	0
476	20250106	122700	290181780	2990	2990	2990	2990	30
477	20250106	122600	290092080	2990	2990	2990	2990	0
478	20250106	122500	290092080	2990	2990	2990	2990	1090
479	20250106	122400	286832980	2990	2990	2990	2990	67
480	20250106	122300	286632650	2990	2990	2990	2990	200
481	20250106	122200	286034650	2990	2990	2990	2990	0
482	20250106	122100	286034650	2990	2990	2990	2990	0
483	20250106	122000	286034650	2990	2990	2990	2990	0
484	20250106	121900	286034650	2990	2990	2990	2990	0
485	20250106	121800	286034650	2990	2990	2990	2990	0
486	20250106	121700	286034650	2990	2990	2990	2990	0
487	20250106	121600	286034650	2990	2990	2990	2990	0
488	20250106	121500	286034650	2990	2990	2990	2990	0
489	20250106	121400	286034650	2990	2990	2990	2990	150
490	20250106	121300	285586150	2990	2990	2990	2990	0
491	20250106	121200	285586150	2990	2990	2990	2990	0
492	20250106	121100	285586150	2990	2990	2990	2990	53
493	20250106	121000	285427680	2990	2990	2990	2990	0
494	20250106	120900	285427680	2990	2990	2990	2990	0
495	20250106	120800	285427680	2990	2990	2990	2990	0
496	20250106	120700	285427680	2990	2990	2990	2990	0
497	20250106	120600	285427680	2990	2990	2990	2990	0
498	20250106	120500	285427680	2990	2990	2990	2990	0
499	20250106	120400	285427680	2990	2990	2990	2990	200
500	20250106	120300	284829680	2985	2985	2985	2985	0
501	20250106	120200	284829680	2985	2985	2985	2985	41
502	20250106	120100	284707295	2990	2985	2990	2985	410
503	20250106	120000	283481445	2990	2990	2990	2990	0
504	20250106	115900	283481445	2990	2990	2990	2990	0
505	20250106	115800	283481445	2990	2990	2990	2990	0
506	20250106	115700	283481445	2990	2990	2990	2990	0
507	20250106	115600	283481445	2990	2990	2990	2990	100
508	20250106	115500	283182445	2990	2990	2990	2990	0
509	20250106	115400	283182445	2990	2990	2990	2990	0
510	20250106	115300	283182445	2990	2990	2990	2990	0
511	20250106	115200	283182445	2990	2990	2990	2990	0
512	20250106	115100	283182445	2990	2990	2990	2990	0
513	20250106	115000	283182445	2990	2990	2990	2990	11
514	20250106	114900	283149555	2990	2990	2990	2990	0
515	20250106	114800	283149555	2990	2990	2990	2990	70
516	20250106	114700	282940255	2995	2995	2995	2995	1
517	20250106	114600	282937260	2990	2995	2995	2990	1004
518	20250106	114500	279935280	2995	2995	2995	2995	0
519	20250106	114400	279935280	2995	2995	2995	2995	2
520	20250106	114300	279929290	2995	2995	2995	2995	0
521	20250106	114200	279929290	2995	2995	2995	2995	0
522	20250106	114100	279929290	2995	2995	2995	2995	5
523	20250106	114000	279914315	2995	2995	2995	2995	12
524	20250106	113900	279878375	2985	2985	2985	2985	374
525	20250106	113800	278761985	2985	2985	2985	2985	0
526	20250106	113700	278761985	2985	2985	2985	2985	0
527	20250106	113600	278761985	2985	2985	2985	2985	0
528	20250106	113500	278761985	2985	2985	2985	2985	0
529	20250106	113400	278761985	2985	2990	2990	2985	406
530	20250106	113300	277549820	2995	2995	2995	2995	1
531	20250106	113200	277546825	2990	2990	2990	2990	0
532	20250106	113100	277546825	2990	2990	2990	2990	0
533	20250106	113000	277546825	2990	2995	2995	2990	302
534	20250106	112900	276643690	2995	2995	2995	2995	0
535	20250106	112800	276643690	2995	2990	2995	2990	1240
536	20250106	112700	272936085	2995	2995	2995	2995	0
537	20250106	112600	272936085	2995	2995	2995	2995	0
538	20250106	112500	272936085	2995	2990	2995	2990	1101
539	20250106	112400	269644085	2995	2995	2995	2995	0
540	20250106	112300	269644085	2995	2995	2995	2995	0
541	20250106	112200	269644085	2995	2995	2995	2995	0
542	20250106	112100	269644085	2995	2990	2995	2990	3149
543	20250106	112000	260228055	2985	2985	2985	2985	0
544	20250106	111900	260228055	2985	2985	2985	2985	35
545	20250106	111800	260123580	2990	2990	2990	2990	0
546	20250106	111700	260123580	2990	2990	2990	2990	321
547	20250106	111600	259163790	2990	2980	2990	2980	349
548	20250106	111500	258120770	2995	2995	2995	2995	0
549	20250106	111400	258120770	2995	2995	2995	2995	0
550	20250106	111300	258120770	2995	2995	2995	2995	0
551	20250106	111200	258120770	2995	2995	2995	2995	0
552	20250106	111100	258120770	2995	2995	2995	2995	0
553	20250106	111000	258120770	2995	2980	2995	2980	521
554	20250106	110900	256567875	2995	2990	2995	2990	4779
555	20250106	110800	242275540	2990	2985	2990	2980	2001
556	20250106	110700	236312545	2985	2985	2985	2985	1956
557	20250106	110600	230473885	2985	2985	2985	2985	1
558	20250106	110500	230470900	2980	2980	2980	2980	1
559	20250106	110400	230467920	2985	2985	2985	2985	0
560	20250106	110300	230467920	2985	2985	2985	2985	0
561	20250106	110200	230467920	2985	2985	2985	2985	1
562	20250106	110100	230464935	2975	2975	2975	2975	300
563	20250106	110000	229572435	2975	2985	2985	2975	349
564	20250106	105900	228531160	2985	2985	2985	2985	1
565	20250106	105800	228528175	2985	2985	2985	2985	1
566	20250106	105700	228525190	2980	2980	2980	2980	1
567	20250106	105600	228522210	2985	2985	2985	2985	2
568	20250106	105500	228516240	2980	2985	2985	2980	38
569	20250106	105400	228402915	2980	2980	2985	2980	101
570	20250106	105300	228101790	2975	2975	2975	2975	0
571	20250106	105200	228101790	2975	2970	2975	2970	1755
572	20250106	105100	222880760	2970	2970	2970	2970	0
573	20250106	105000	222880760	2970	2970	2970	2970	19
574	20250106	104900	222824330	2975	2975	2975	2975	0
575	20250106	104800	222824330	2975	2975	2975	2975	12
576	20250106	104700	222788630	2975	2975	2975	2975	0
577	20250106	104600	222788630	2975	2975	2975	2975	0
578	20250106	104500	222788630	2975	2975	2975	2975	6
579	20250106	104400	222770780	2975	2975	2975	2975	1
580	20250106	104300	222767805	2975	2975	2975	2975	274
581	20250106	104200	221952655	2980	2980	2980	2980	6
582	20250106	104100	221934775	2980	2980	2980	2980	0
583	20250106	104000	221934775	2980	2980	2980	2980	0
584	20250106	103900	221934775	2980	2980	2980	2980	30
585	20250106	103800	221845375	2975	2975	2975	2975	0
586	20250106	103700	221845375	2975	2975	2975	2975	0
587	20250106	103600	221845375	2975	2975	2975	2975	0
588	20250106	103500	221845375	2975	2975	2975	2975	0
589	20250106	103400	221845375	2975	2975	2975	2975	68
590	20250106	103300	221643075	2975	2975	2975	2975	984
591	20250106	103200	218715675	2980	2980	2980	2980	0
592	20250106	103100	218715675	2980	2980	2980	2980	0
593	20250106	103000	218715675	2980	2980	2980	2980	0
594	20250106	102900	218715675	2980	2980	2980	2980	0
595	20250106	102800	218715675	2980	2980	2980	2980	1
596	20250106	102700	218712695	2975	2975	2975	2975	0
597	20250106	102600	218712695	2975	2970	2975	2970	13
598	20250106	102500	218674075	2980	2980	2980	2980	1
599	20250106	102400	218671095	2980	2980	2980	2980	0
600	20250106	102300	218671095	2980	2980	2980	2980	0
601	20250106	102200	218671095	2980	2980	2980	2980	30
602	20250106	102100	218581695	2980	2980	2980	2980	0
603	20250106	102000	218581695	2980	2980	2980	2980	20
604	20250106	101900	218522095	2980	2980	2980	2980	10
605	20250106	101800	218492295	2975	2985	2985	2975	12
606	20250106	101700	218456585	2980	2980	2980	2980	716
607	20250106	101600	216322905	2975	2975	2975	2975	0
608	20250106	101500	216322905	2975	2975	2975	2975	10
609	20250106	101400	216293155	2975	2975	2975	2975	101
610	20250106	101300	215992680	2965	2965	2965	2965	5
611	20250106	101200	215977855	2975	2975	2975	2975	1
612	20250106	101100	215974880	2975	2975	2975	2975	10
613	20250106	101000	215945130	2975	2975	2975	2975	10
614	20250106	100900	215915380	2975	2970	2975	2970	213
615	20250106	100800	215281765	2975	2960	2975	2960	38
616	20250106	100700	215169250	2960	2965	2965	2960	350
617	20250106	100600	214133000	2975	2975	2975	2975	1
618	20250106	100500	214130025	2975	2975	2975	2975	0
619	20250106	100400	214130025	2975	2975	2975	2975	1
620	20250106	100300	214127050	2965	2965	2965	2965	0
621	20250106	100200	214127050	2965	2965	2965	2965	0
622	20250106	100100	214127050	2965	2965	2965	2965	2
623	20250106	100000	214121120	2960	2960	2960	2960	0
624	20250106	095900	214121120	2960	2960	2960	2960	421
625	20250106	095800	212874960	2960	2970	2970	2960	140
626	20250106	095700	212459780	2970	2970	2975	2970	200
627	20250106	095600	211865195	2970	2970	2970	2970	0
628	20250106	095500	211865195	2970	2970	2970	2970	0
629	20250106	095400	211865195	2970	2970	2970	2970	5
630	20250106	095300	211850345	2970	2970	2970	2970	30
631	20250106	095200	211761245	2970	2970	2970	2970	0
632	20250106	095100	211761245	2970	2970	2970	2970	0
633	20250106	095000	211761245	2970	2970	2970	2970	0
634	20250106	094900	211761245	2970	2970	2970	2970	4
635	20250106	094800	211749365	2970	2965	2970	2965	3014
636	20250106	094700	202812845	2965	2965	2965	2965	1
637	20250106	094600	202809880	2960	2960	2960	2960	0
638	20250106	094500	202809880	2960	2960	2960	2960	0
639	20250106	094400	202809880	2960	2960	2960	2960	931
640	20250106	094300	200054120	2955	2955	2955	2955	4
641	20250106	094200	200042300	2960	2960	2960	2960	0
642	20250106	094100	200042300	2960	2960	2960	2960	0
643	20250106	094000	200042300	2960	2960	2960	2960	10
644	20250106	093900	200012700	2960	2960	2960	2960	1
645	20250106	093800	200009740	2955	2955	2955	2955	0
646	20250106	093700	200009740	2955	2955	2955	2955	118
647	20250106	093600	199661050	2955	2955	2955	2955	446
648	20250106	093500	198343120	2960	2955	2960	2955	190
649	20250106	093400	197781290	2960	2960	2960	2960	10
650	20250106	093300	197751690	2950	2950	2950	2950	556
651	20250106	093200	196111490	2945	2945	2945	2945	1112
652	20250106	093100	192836650	2945	2960	2960	2940	23817
653	20250106	093000	122807350	2960	2980	2980	2955	11673
654	20250106	092900	88196965	2990	2990	2995	2990	131
655	20250106	092800	87805170	2975	2990	2990	2975	357
656	20250106	092700	86741525	2995	2995	2995	2995	0
657	20250106	092600	86741525	2995	2985	2995	2985	283
658	20250106	092500	85894510	2985	2980	2985	2980	20
659	20250106	092400	85834865	2980	2970	2980	2970	4851
660	20250106	092300	71394445	2970	2970	2970	2970	23
661	20250106	092200	71326135	2975	2975	2975	2975	0
662	20250106	092100	71326135	2975	2970	2975	2970	20
663	20250106	092000	71266725	2970	2970	2970	2970	1
664	20250106	091900	71263755	2970	2970	2970	2970	5
665	20250106	091800	71248905	2960	2960	2960	2960	0
666	20250106	091700	71248905	2960	2960	2960	2960	25
667	20250106	091600	71174905	2960	2960	2960	2960	0
668	20250106	091500	71174905	2960	2960	2960	2960	0
669	20250106	091400	71174905	2960	2960	2960	2960	20
670	20250106	091300	71115705	2970	2970	2970	2970	1132
671	20250106	091200	67753665	2970	2970	2970	2970	101
672	20250106	091100	67453695	2970	2955	2970	2955	344
673	20250106	091000	66437040	2970	2970	2970	2970	1
674	20250106	090900	66434070	2950	2970	2970	2950	20615
675	20250106	090800	5612190	2960	2970	2970	2960	252
676	20250106	090700	4866235	2965	2965	2965	2965	0
677	20250106	090600	4866235	2965	2965	2970	2965	201
678	20250106	090500	4270145	2970	2970	2970	2965	326
679	20250106	090400	3302850	2980	2980	2980	2980	0
680	20250106	090300	3302850	2980	2980	2980	2980	1
681	20250106	090200	3299870	2970	2970	2970	2970	1031
682	20250106	090100	237800	2970	2975	2975	2970	45
683	20250106	090000	104125	2975	2975	2975	2975	35