KissMeData/136480/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202400	659527940	2870	2870	2870	2870	872
3	20250107	202300	659527940	2870	2870	2870	2870	0
4	20250107	202200	659527940	2870	2870	2870	2870	0
5	20250107	202100	659527940	2870	2870	2870	2870	0
6	20250107	202000	659527940	2870	2870	2870	2870	0
7	20250107	201900	659527940	2870	2870	2870	2870	0
8	20250107	201800	659527940	2870	2870	2870	2870	0
9	20250107	201700	659527940	2870	2870	2870	2870	0
10	20250107	201600	659527940	2870	2870	2870	2870	0
11	20250107	201500	659527940	2870	2870	2870	2870	0
12	20250107	201400	659527940	2870	2870	2870	2870	0
13	20250107	201300	659527940	2870	2870	2870	2870	0
14	20250107	201200	659527940	2870	2870	2870	2870	0
15	20250107	201100	659527940	2870	2870	2870	2870	0
16	20250107	201000	659527940	2870	2870	2870	2870	0
17	20250107	200900	659527940	2870	2870	2870	2870	0
18	20250107	200800	659527940	2870	2870	2870	2870	0
19	20250107	200700	659527940	2870	2870	2870	2870	0
20	20250107	200600	659527940	2870	2870	2870	2870	0
21	20250107	200500	659527940	2870	2870	2870	2870	0
22	20250107	200400	659527940	2870	2870	2870	2870	0
23	20250107	200300	659527940	2870	2870	2870	2870	0
24	20250107	200200	659527940	2870	2870	2870	2870	0
25	20250107	200100	659527940	2870	2870	2870	2870	0
26	20250107	200000	659527940	2870	2870	2870	2870	0
27	20250107	195900	659527940	2870	2870	2870	2870	0
28	20250107	195800	659527940	2870	2870	2870	2870	0
29	20250107	195700	659527940	2870	2870	2870	2870	0
30	20250107	195600	659527940	2870	2870	2870	2870	0
31	20250107	195500	659527940	2870	2870	2870	2870	0
32	20250107	195400	659527940	2870	2870	2870	2870	872
33	20250107	195300	659527940	2870	2870	2870	2870	0
34	20250107	195200	659527940	2870	2870	2870	2870	0
35	20250107	195100	659527940	2870	2870	2870	2870	0
36	20250107	195000	659527940	2870	2870	2870	2870	0
37	20250107	194900	659527940	2870	2870	2870	2870	0
38	20250107	194800	659527940	2870	2870	2870	2870	0
39	20250107	194700	659527940	2870	2870	2870	2870	0
40	20250107	194600	659527940	2870	2870	2870	2870	0
41	20250107	194500	659527940	2870	2870	2870	2870	0
42	20250107	194400	659527940	2870	2870	2870	2870	0
43	20250107	194300	659527940	2870	2870	2870	2870	0
44	20250107	194200	659527940	2870	2870	2870	2870	0
45	20250107	194100	659527940	2870	2870	2870	2870	0
46	20250107	194000	659527940	2870	2870	2870	2870	0
47	20250107	193900	659527940	2870	2870	2870	2870	0
48	20250107	193800	659527940	2870	2870	2870	2870	0
49	20250107	193700	659527940	2870	2870	2870	2870	0
50	20250107	193600	659527940	2870	2870	2870	2870	0
51	20250107	193500	659527940	2870	2870	2870	2870	0
52	20250107	193400	659527940	2870	2870	2870	2870	0
53	20250107	193300	659527940	2870	2870	2870	2870	0
54	20250107	193200	659527940	2870	2870	2870	2870	0
55	20250107	193100	659527940	2870	2870	2870	2870	0
56	20250107	193000	659527940	2870	2870	2870	2870	0
57	20250107	192900	659527940	2870	2870	2870	2870	0
58	20250107	192800	659527940	2870	2870	2870	2870	0
59	20250107	192700	659527940	2870	2870	2870	2870	0
60	20250107	192600	659527940	2870	2870	2870	2870	0
61	20250107	192500	659527940	2870	2870	2870	2870	0
62	20250107	192400	659527940	2870	2870	2870	2870	872
63	20250107	192300	659527940	2870	2870	2870	2870	0
64	20250107	192200	659527940	2870	2870	2870	2870	0
65	20250107	192100	659527940	2870	2870	2870	2870	0
66	20250107	192000	659527940	2870	2870	2870	2870	0
67	20250107	191900	659527940	2870	2870	2870	2870	0
68	20250107	191800	659527940	2870	2870	2870	2870	0
69	20250107	191700	659527940	2870	2870	2870	2870	0
70	20250107	191600	659527940	2870	2870	2870	2870	0
71	20250107	191500	659527940	2870	2870	2870	2870	0
72	20250107	191400	659527940	2870	2870	2870	2870	0
73	20250107	191300	659527940	2870	2870	2870	2870	0
74	20250107	191200	659527940	2870	2870	2870	2870	0
75	20250107	191100	659527940	2870	2870	2870	2870	0
76	20250107	191000	659527940	2870	2870	2870	2870	0
77	20250107	190900	659527940	2870	2870	2870	2870	0
78	20250107	190800	659527940	2870	2870	2870	2870	0
79	20250107	190700	659527940	2870	2870	2870	2870	0
80	20250107	190600	659527940	2870	2870	2870	2870	0
81	20250107	190500	659527940	2870	2870	2870	2870	0
82	20250107	190400	659527940	2870	2870	2870	2870	0
83	20250107	190300	659527940	2870	2870	2870	2870	0
84	20250107	190200	659527940	2870	2870	2870	2870	0
85	20250107	190100	659527940	2870	2870	2870	2870	0
86	20250107	190000	659527940	2870	2870	2870	2870	0
87	20250107	185900	659527940	2870	2870	2870	2870	0
88	20250107	185800	659527940	2870	2870	2870	2870	0
89	20250107	185700	659527940	2870	2870	2870	2870	0
90	20250107	185600	659527940	2870	2870	2870	2870	0
91	20250107	185500	659527940	2870	2870	2870	2870	0
92	20250107	185400	659527940	2870	2870	2870	2870	872
93	20250107	185300	659527940	2870	2870	2870	2870	0
94	20250107	185200	659527940	2870	2870	2870	2870	0
95	20250107	185100	659527940	2870	2870	2870	2870	0
96	20250107	185000	659527940	2870	2870	2870	2870	0
97	20250107	184900	659527940	2870	2870	2870	2870	0
98	20250107	184800	659527940	2870	2870	2870	2870	0
99	20250107	184700	659527940	2870	2870	2870	2870	0
100	20250107	184600	659527940	2870	2870	2870	2870	0
101	20250107	184500	659527940	2870	2870	2870	2870	0
102	20250107	184400	659527940	2870	2870	2870	2870	0
103	20250107	184300	659527940	2870	2870	2870	2870	0
104	20250107	184200	659527940	2870	2870	2870	2870	0
105	20250107	184100	659527940	2870	2870	2870	2870	0
106	20250107	184000	659527940	2870	2870	2870	2870	0
107	20250107	183900	659527940	2870	2870	2870	2870	0
108	20250107	183800	659527940	2870	2870	2870	2870	0
109	20250107	183700	659527940	2870	2870	2870	2870	0
110	20250107	183600	659527940	2870	2870	2870	2870	0
111	20250107	183500	659527940	2870	2870	2870	2870	0
112	20250107	183400	659527940	2870	2870	2870	2870	0
113	20250107	183300	659527940	2870	2870	2870	2870	0
114	20250107	183200	659527940	2870	2870	2870	2870	0
115	20250107	183100	659527940	2870	2870	2870	2870	0
116	20250107	183000	659527940	2870	2870	2870	2870	0
117	20250107	182900	659527940	2870	2870	2870	2870	0
118	20250107	182800	659527940	2870	2870	2870	2870	0
119	20250107	182700	659527940	2870	2870	2870	2870	0
120	20250107	182600	659527940	2870	2870	2870	2870	0
121	20250107	182500	659527940	2870	2870	2870	2870	0
122	20250107	182400	659527940	2870	2870	2870	2870	872
123	20250107	182300	659527940	2870	2870	2870	2870	0
124	20250107	182200	659527940	2870	2870	2870	2870	0
125	20250107	182100	659527940	2870	2870	2870	2870	0
126	20250107	182000	659527940	2870	2870	2870	2870	0
127	20250107	181900	659527940	2870	2870	2870	2870	0
128	20250107	181800	659527940	2870	2870	2870	2870	0
129	20250107	181700	659527940	2870	2870	2870	2870	0
130	20250107	181600	659527940	2870	2870	2870	2870	0
131	20250107	181500	659527940	2870	2870	2870	2870	0
132	20250107	181400	659527940	2870	2870	2870	2870	0
133	20250107	181300	659527940	2870	2870	2870	2870	0
134	20250107	181200	659527940	2870	2870	2870	2870	0
135	20250107	181100	659527940	2870	2870	2870	2870	0
136	20250107	181000	659527940	2870	2870	2870	2870	0
137	20250107	180900	659527940	2870	2870	2870	2870	0
138	20250107	180800	659527940	2870	2870	2870	2870	0
139	20250107	180700	659527940	2870	2870	2870	2870	0
140	20250107	180600	659527940	2870	2870	2870	2870	0
141	20250107	180500	659527940	2870	2870	2870	2870	0
142	20250107	180400	659527940	2870	2870	2870	2870	0
143	20250107	180300	659527940	2870	2870	2870	2870	0
144	20250107	180200	659527940	2870	2870	2870	2870	0
145	20250107	180100	659527940	2870	2870	2870	2870	0
146	20250107	180000	659527940	2870	2870	2870	2870	0
147	20250107	175900	659527940	2870	2870	2870	2870	0
148	20250107	175800	659527940	2870	2870	2870	2870	0
149	20250107	175700	659527940	2870	2870	2870	2870	0
150	20250107	175600	659527940	2870	2870	2870	2870	0
151	20250107	175500	659527940	2870	2870	2870	2870	0
152	20250107	175400	659527940	2870	2870	2870	2870	872
153	20250107	175300	659527940	2870	2870	2870	2870	0
154	20250107	175200	659527940	2870	2870	2870	2870	0
155	20250107	175100	659527940	2870	2870	2870	2870	0
156	20250107	175000	659527940	2870	2870	2870	2870	0
157	20250107	174900	659527940	2870	2870	2870	2870	0
158	20250107	174800	659527940	2870	2870	2870	2870	0
159	20250107	174700	659527940	2870	2870	2870	2870	0
160	20250107	174600	659527940	2870	2870	2870	2870	0
161	20250107	174500	659527940	2870	2870	2870	2870	0
162	20250107	174400	659527940	2870	2870	2870	2870	0
163	20250107	174300	659527940	2870	2870	2870	2870	0
164	20250107	174200	659527940	2870	2870	2870	2870	0
165	20250107	174100	659527940	2870	2870	2870	2870	0
166	20250107	174000	659527940	2870	2870	2870	2870	0
167	20250107	173900	659527940	2870	2870	2870	2870	0
168	20250107	173800	659527940	2870	2870	2870	2870	0
169	20250107	173700	659527940	2870	2870	2870	2870	0
170	20250107	173600	659527940	2870	2870	2870	2870	0
171	20250107	173500	659527940	2870	2870	2870	2870	0
172	20250107	173400	659527940	2870	2870	2870	2870	0
173	20250107	173300	659527940	2870	2870	2870	2870	0
174	20250107	173200	659527940	2870	2870	2870	2870	0
175	20250107	173100	659527940	2870	2870	2870	2870	0
176	20250107	173000	659527940	2870	2870	2870	2870	0
177	20250107	172900	659527940	2870	2870	2870	2870	0
178	20250107	172800	659527940	2870	2870	2870	2870	0
179	20250107	172700	659527940	2870	2870	2870	2870	0
180	20250107	172600	659527940	2870	2870	2870	2870	0
181	20250107	172500	659527940	2870	2870	2870	2870	0
182	20250107	172400	659527940	2870	2870	2870	2870	872
183	20250107	172300	659527940	2870	2870	2870	2870	0
184	20250107	172200	659527940	2870	2870	2870	2870	0
185	20250107	172100	659527940	2870	2870	2870	2870	0
186	20250107	172000	659527940	2870	2870	2870	2870	0
187	20250107	171900	659527940	2870	2870	2870	2870	0
188	20250107	171800	659527940	2870	2870	2870	2870	0
189	20250107	171700	659527940	2870	2870	2870	2870	0
190	20250107	171600	659527940	2870	2870	2870	2870	0
191	20250107	171500	659527940	2870	2870	2870	2870	0
192	20250107	171400	659527940	2870	2870	2870	2870	0
193	20250107	171300	659527940	2870	2870	2870	2870	0
194	20250107	171200	659527940	2870	2870	2870	2870	0
195	20250107	171100	659527940	2870	2870	2870	2870	0
196	20250107	171000	659527940	2870	2870	2870	2870	0
197	20250107	170900	659527940	2870	2870	2870	2870	0
198	20250107	170800	659527940	2870	2870	2870	2870	0
199	20250107	170700	659527940	2870	2870	2870	2870	0
200	20250107	170600	659527940	2870	2870	2870	2870	0
201	20250107	170500	659527940	2870	2870	2870	2870	0
202	20250107	170400	659527940	2870	2870	2870	2870	0
203	20250107	170300	659527940	2870	2870	2870	2870	0
204	20250107	170200	659527940	2870	2870	2870	2870	0
205	20250107	170100	659527940	2870	2870	2870	2870	0
206	20250107	170000	659527940	2870	2870	2870	2870	0
207	20250107	165900	659527940	2870	2870	2870	2870	0
208	20250107	165800	659527940	2870	2870	2870	2870	0
209	20250107	165700	659527940	2870	2870	2870	2870	0
210	20250107	165600	659527940	2870	2870	2870	2870	0
211	20250107	165500	659527940	2870	2870	2870	2870	0
212	20250107	165400	659527940	2870	2870	2870	2870	872
213	20250107	165300	659527940	2870	2870	2870	2870	0
214	20250107	165200	659527940	2870	2870	2870	2870	0
215	20250107	165100	659527940	2870	2870	2870	2870	0
216	20250107	165000	659527940	2870	2870	2870	2870	0
217	20250107	164900	659527940	2870	2870	2870	2870	0
218	20250107	164800	659527940	2870	2870	2870	2870	0
219	20250107	164700	659527940	2870	2870	2870	2870	0
220	20250107	164600	659527940	2870	2870	2870	2870	0
221	20250107	164500	659527940	2870	2870	2870	2870	0
222	20250107	164400	659527940	2870	2870	2870	2870	0
223	20250107	164300	659527940	2870	2870	2870	2870	0
224	20250107	164200	659527940	2870	2870	2870	2870	0
225	20250107	164100	659527940	2870	2870	2870	2870	0
226	20250107	164000	659527940	2870	2870	2870	2870	0
227	20250107	163900	659527940	2870	2870	2870	2870	0
228	20250107	163800	659527940	2870	2870	2870	2870	0
229	20250107	163700	659527940	2870	2870	2870	2870	0
230	20250107	163600	659527940	2870	2870	2870	2870	0
231	20250107	163500	659527940	2870	2870	2870	2870	0
232	20250107	163400	659527940	2870	2870	2870	2870	0
233	20250107	163300	659527940	2870	2870	2870	2870	0
234	20250107	163200	659527940	2870	2870	2870	2870	0
235	20250107	163100	659527940	2870	2870	2870	2870	0
236	20250107	163000	659527940	2870	2870	2870	2870	0
237	20250107	162900	659527940	2870	2870	2870	2870	0
238	20250107	162800	659527940	2870	2870	2870	2870	0
239	20250107	162700	659527940	2870	2870	2870	2870	0
240	20250107	162600	659527940	2870	2870	2870	2870	0
241	20250107	162500	659527940	2870	2870	2870	2870	0
242	20250107	162400	659527940	2870	2870	2870	2870	872
243	20250107	162300	659527940	2870	2870	2870	2870	0
244	20250107	162200	659527940	2870	2870	2870	2870	0
245	20250107	162100	659527940	2870	2870	2870	2870	0
246	20250107	162000	659527940	2870	2870	2870	2870	0
247	20250107	161900	659527940	2870	2870	2870	2870	0
248	20250107	161800	659527940	2870	2870	2870	2870	0
249	20250107	161700	659527940	2870	2870	2870	2870	0
250	20250107	161600	659527940	2870	2870	2870	2870	0
251	20250107	161500	659527940	2870	2870	2870	2870	0
252	20250107	161400	659527940	2870	2870	2870	2870	0
253	20250107	161300	659527940	2870	2870	2870	2870	0
254	20250107	161200	659527940	2870	2870	2870	2870	0
255	20250107	161100	659527940	2870	2870	2870	2870	0
256	20250107	161000	659527940	2870	2870	2870	2870	0
257	20250107	160900	659527940	2870	2870	2870	2870	0
258	20250107	160800	659527940	2870	2870	2870	2870	0
259	20250107	160700	659527940	2870	2870	2870	2870	0
260	20250107	160600	659527940	2870	2870	2870	2870	0
261	20250107	160500	659527940	2870	2870	2870	2870	0
262	20250107	160400	659527940	2870	2870	2870	2870	0
263	20250107	160300	659527940	2870	2870	2870	2870	0
264	20250107	160200	659527940	2870	2870	2870	2870	0
265	20250107	160100	659527940	2870	2870	2870	2870	0
266	20250107	160000	659527940	2870	2870	2870	2870	0
267	20250107	155900	659527940	2870	2870	2870	2870	0
268	20250107	155800	659527940	2870	2870	2870	2870	0
269	20250107	155700	659527940	2870	2870	2870	2870	0
270	20250107	155600	659527940	2870	2870	2870	2870	0
271	20250107	155500	659527940	2870	2870	2870	2870	0
272	20250107	155400	659527940	2870	2870	2870	2870	872
273	20250107	155300	659527940	2870	2870	2870	2870	0
274	20250107	155200	659527940	2870	2870	2870	2870	0
275	20250107	155100	659527940	2870	2870	2870	2870	0
276	20250107	155000	659527940	2870	2870	2870	2870	0
277	20250107	154900	659527940	2870	2870	2870	2870	0
278	20250107	154800	659527940	2870	2870	2870	2870	0
279	20250107	154700	659527940	2870	2870	2870	2870	0
280	20250107	154600	659527940	2870	2870	2870	2870	0
281	20250107	154500	659527940	2870	2870	2870	2870	0
282	20250107	154400	659527940	2870	2870	2870	2870	0
283	20250107	154300	659527940	2870	2870	2870	2870	0
284	20250107	154200	659527940	2870	2870	2870	2870	0
285	20250107	154100	659527940	2870	2870	2870	2870	0
286	20250107	154000	659527940	2870	2870	2870	2870	0
287	20250107	153900	659527940	2870	2870	2870	2870	0
288	20250107	153800	659527940	2870	2870	2870	2870	0
289	20250107	153700	659527940	2870	2870	2870	2870	0
290	20250107	153600	659527940	2870	2870	2870	2870	0
291	20250107	153500	659527940	2870	2870	2870	2870	0
292	20250107	153400	659527940	2870	2870	2870	2870	0
293	20250107	153300	659527940	2870	2870	2870	2870	0
294	20250107	153200	659527940	2870	2870	2870	2870	0
295	20250107	153100	659527940	2870	2870	2870	2870	0
296	20250107	153000	659527940	2870	2870	2870	2870	872
297	20250107	152900	657025300	2865	2865	2865	2865	0
298	20250107	152800	657025300	2865	2865	2865	2865	0
299	20250107	152700	657025300	2865	2865	2865	2865	0
300	20250107	152600	657025300	2865	2865	2865	2865	0
301	20250107	152500	657025300	2865	2865	2865	2865	0
302	20250107	152400	657025300	2865	2865	2865	2865	0
303	20250107	152300	657025300	2865	2865	2865	2865	0
304	20250107	152200	657025300	2865	2865	2865	2865	0
305	20250107	152100	657025300	2865	2865	2865	2865	0
306	20250107	152000	657025300	2865	2865	2865	2865	0
307	20250107	151900	657025300	2865	2870	2870	2865	584
308	20250107	151800	655349600	2870	2870	2870	2870	0
309	20250107	151700	655349600	2870	2870	2870	2870	34
310	20250107	151600	655252020	2870	2870	2870	2870	1
311	20250107	151500	655249150	2870	2870	2870	2870	6
312	20250107	151400	655231930	2870	2865	2870	2865	690
313	20250107	151300	653253380	2860	2860	2860	2860	0
314	20250107	151200	653253380	2860	2865	2865	2860	285
315	20250107	151100	652437250	2870	2870	2870	2870	4
316	20250107	151000	652425770	2865	2865	2865	2865	50
317	20250107	150900	652282520	2865	2865	2865	2865	1000
318	20250107	150800	649417520	2865	2865	2865	2865	1000
319	20250107	150700	646552520	2865	2865	2865	2865	2032
320	20250107	150600	640730840	2865	2865	2865	2865	0
321	20250107	150500	640730840	2865	2865	2865	2865	2
322	20250107	150400	640725110	2870	2870	2870	2870	0
323	20250107	150300	640725110	2870	2870	2870	2870	0
324	20250107	150200	640725110	2870	2870	2870	2870	190
325	20250107	150100	640179810	2870	2870	2870	2870	500
326	20250107	150000	638744810	2870	2870	2870	2865	2253
327	20250107	145900	632289155	2865	2870	2870	2865	17
328	20250107	145800	632240425	2870	2870	2870	2870	153
329	20250107	145700	631801315	2870	2870	2870	2870	0
330	20250107	145600	631801315	2870	2875	2875	2870	695
331	20250107	145500	629806410	2870	2870	2870	2870	132
332	20250107	145400	629427570	2870	2870	2870	2870	52
333	20250107	145300	629278330	2865	2870	2870	2865	72
334	20250107	145200	629071700	2870	2870	2870	2870	52
335	20250107	145100	628922460	2870	2870	2870	2870	131
336	20250107	145000	628546490	2870	2875	2875	2870	1320
337	20250107	144900	624757835	2870	2870	2870	2870	0
338	20250107	144800	624757835	2870	2875	2875	2870	2571
339	20250107	144700	617378805	2870	2870	2870	2870	1
340	20250107	144600	617375935	2870	2870	2870	2870	52
341	20250107	144500	617226695	2870	2870	2870	2870	10128
342	20250107	144400	588159335	2870	2870	2870	2870	51
343	20250107	144300	588012965	2870	2870	2870	2870	0
344	20250107	144200	588012965	2870	2870	2870	2870	103
345	20250107	144100	587717355	2870	2870	2870	2870	5
346	20250107	144000	587703005	2870	2870	2870	2870	52
347	20250107	143900	587553765	2870	2870	2870	2870	200
348	20250107	143800	586979765	2870	2870	2870	2870	114
349	20250107	143700	586652585	2870	2865	2870	2865	300
350	20250107	143600	585791595	2870	2870	2870	2870	52
351	20250107	143500	585642355	2865	2865	2865	2865	0
352	20250107	143400	585642355	2865	2865	2870	2865	229
353	20250107	143300	584986015	2870	2870	2870	2870	241
354	20250107	143200	584294345	2870	2870	2870	2870	55
355	20250107	143100	584136495	2870	2870	2870	2870	0
356	20250107	143000	584136495	2870	2870	2870	2870	66
357	20250107	142900	583947075	2870	2870	2870	2870	1
358	20250107	142800	583944205	2870	2870	2870	2870	52
359	20250107	142700	583794965	2870	2870	2870	2870	0
360	20250107	142600	583794965	2870	2865	2870	2865	1114
361	20250107	142500	580603090	2870	2870	2870	2870	1
362	20250107	142400	580600220	2870	2870	2870	2870	106
363	20250107	142300	580296000	2865	2870	2870	2865	2
364	20250107	142200	580290265	2870	2870	2870	2870	52
365	20250107	142100	580141025	2870	2870	2870	2870	0
366	20250107	142000	580141025	2870	2870	2870	2870	61
367	20250107	141900	579965955	2870	2870	2870	2870	0
368	20250107	141800	579965955	2870	2870	2870	2870	52
369	20250107	141700	579816715	2870	2870	2870	2870	0
370	20250107	141600	579816715	2870	2870	2870	2870	52
371	20250107	141500	579667475	2865	2865	2865	2865	1
372	20250107	141400	579664610	2870	2870	2870	2865	4324
373	20250107	141300	567276085	2875	2875	2875	2875	5
374	20250107	141200	567261710	2875	2875	2875	2875	52
375	20250107	141100	567112210	2870	2870	2870	2870	50
376	20250107	141000	566968710	2870	2870	2870	2870	52
377	20250107	140900	566819470	2870	2870	2870	2870	328
378	20250107	140800	565878110	2870	2870	2870	2870	53
379	20250107	140700	565726000	2870	2870	2870	2870	0
380	20250107	140600	565726000	2870	2870	2870	2870	53
381	20250107	140500	565573890	2870	2870	2870	2870	52
382	20250107	140400	565424650	2865	2865	2865	2865	0
383	20250107	140300	565424650	2865	2865	2865	2865	0
384	20250107	140200	565424650	2865	2865	2865	2865	1000
385	20250107	140100	562559650	2870	2870	2870	2870	553
386	20250107	140000	560972540	2870	2870	2870	2870	2
387	20250107	135900	560966800	2870	2870	2870	2870	444
388	20250107	135800	559692520	2875	2865	2875	2865	2817
389	20250107	135700	551621735	2870	2875	2875	2870	2441
390	20250107	135600	544615815	2875	2875	2875	2875	0
391	20250107	135500	544615815	2875	2875	2875	2875	50
392	20250107	135400	544472065	2875	2875	2875	2875	300
393	20250107	135300	543609565	2875	2875	2875	2875	50
394	20250107	135200	543465815	2875	2875	2875	2875	0
395	20250107	135100	543465815	2875	2880	2880	2875	60
396	20250107	135000	543293265	2880	2875	2880	2870	1686
397	20250107	134900	538448835	2875	2875	2875	2875	50
398	20250107	134800	538305085	2875	2875	2875	2875	7
399	20250107	134700	538284960	2875	2875	2875	2875	50
400	20250107	134600	538141210	2875	2875	2875	2875	50
401	20250107	134500	537997460	2875	2875	2875	2875	100
402	20250107	134400	537709960	2875	2875	2875	2875	367
403	20250107	134300	536654835	2875	2875	2875	2875	259
404	20250107	134200	535910210	2870	2875	2875	2870	101
405	20250107	134100	535620335	2870	2875	2875	2870	60
406	20250107	134000	535447840	2875	2870	2875	2870	834
407	20250107	133900	533051600	2875	2875	2875	2875	1450
408	20250107	133800	528882850	2875	2875	2875	2875	0
409	20250107	133700	528882850	2875	2875	2875	2875	0
410	20250107	133600	528882850	2875	2870	2875	2870	86
411	20250107	133500	528635780	2875	2875	2875	2875	0
412	20250107	133400	528635780	2875	2875	2875	2875	50
413	20250107	133300	528492030	2875	2875	2875	2875	2
414	20250107	133200	528486280	2875	2875	2875	2875	50
415	20250107	133100	528342530	2875	2875	2875	2875	0
416	20250107	133000	528342530	2875	2875	2875	2875	50
417	20250107	132900	528198780	2870	2875	2875	2870	4
418	20250107	132800	528187295	2875	2875	2875	2875	50
419	20250107	132700	528043545	2875	2875	2875	2875	202
420	20250107	132600	527462795	2875	2875	2875	2875	51
421	20250107	132500	527316170	2875	2875	2875	2875	9
422	20250107	132400	527290295	2875	2875	2875	2875	50
423	20250107	132300	527146545	2870	2870	2870	2870	0
424	20250107	132200	527146545	2870	2870	2870	2870	543
425	20250107	132100	525588135	2870	2870	2870	2870	400
426	20250107	132000	524440135	2870	2870	2870	2870	678
427	20250107	131900	522494275	2870	2870	2870	2870	2489
428	20250107	131800	515350845	2870	2870	2875	2870	145
429	20250107	131700	514934445	2870	2870	2870	2870	266
430	20250107	131600	514171025	2875	2875	2875	2875	50
431	20250107	131500	514027275	2875	2875	2875	2875	0
432	20250107	131400	514027275	2875	2875	2875	2875	51
433	20250107	131300	513880650	2875	2880	2880	2875	114
434	20250107	131200	513552400	2880	2880	2880	2880	56
435	20250107	131100	513391120	2880	2880	2880	2880	0
436	20250107	131000	513391120	2880	2880	2880	2880	50
437	20250107	130900	513247120	2875	2875	2875	2875	500
438	20250107	130800	511809620	2875	2880	2880	2875	59
439	20250107	130700	511639745	2880	2880	2880	2880	9
440	20250107	130600	511613825	2880	2880	2880	2880	6
441	20250107	130500	511596545	2880	2880	2880	2880	68
442	20250107	130400	511400705	2880	2880	2880	2875	110
443	20250107	130300	511083910	2880	2880	2880	2880	50
444	20250107	130200	510939910	2880	2880	2880	2880	0
445	20250107	130100	510939910	2880	2880	2880	2880	50
446	20250107	130000	510795910	2880	2880	2880	2880	0
447	20250107	125900	510795910	2880	2880	2880	2880	50
448	20250107	125800	510651910	2875	2880	2880	2875	1110
449	20250107	125700	507460110	2880	2880	2880	2880	50
450	20250107	125600	507316110	2880	2880	2880	2880	320
451	20250107	125500	506394510	2880	2875	2880	2875	3013
452	20250107	125400	497717135	2875	2875	2875	2875	1735
453	20250107	125300	492729010	2875	2875	2875	2875	0
454	20250107	125200	492729010	2875	2875	2875	2870	273
455	20250107	125100	491944410	2870	2870	2870	2870	0
456	20250107	125000	491944410	2870	2875	2875	2870	1813
457	20250107	124900	486739845	2880	2880	2880	2880	50
458	20250107	124800	486595845	2880	2880	2880	2880	8
459	20250107	124700	486572805	2880	2880	2880	2880	3
460	20250107	124600	486564165	2875	2875	2875	2875	4273
461	20250107	124500	474279290	2880	2880	2880	2880	76
462	20250107	124400	474060410	2880	2880	2880	2880	1
463	20250107	124300	474057530	2880	2880	2880	2880	235
464	20250107	124200	473380730	2875	2875	2875	2875	54
465	20250107	124100	473225480	2880	2880	2880	2880	1798
466	20250107	124000	468047240	2880	2880	2880	2880	0
467	20250107	123900	468047240	2880	2880	2880	2880	50
468	20250107	123800	467903240	2875	2875	2875	2875	478
469	20250107	123700	466528990	2880	2880	2880	2880	150
470	20250107	123600	466096990	2880	2880	2880	2880	1990
471	20250107	123500	460365790	2880	2880	2880	2880	0
472	20250107	123400	460365790	2880	2875	2880	2875	324
473	20250107	123300	459434040	2875	2875	2880	2875	400
474	20250107	123200	458283165	2880	2875	2880	2875	51
475	20250107	123100	458136290	2880	2880	2880	2880	0
476	20250107	123000	458136290	2880	2880	2880	2880	50
477	20250107	122900	457992290	2875	2875	2875	2875	53
478	20250107	122800	457839915	2880	2875	2880	2875	3975
479	20250107	122700	446411490	2880	2880	2880	2880	25
480	20250107	122600	446339490	2880	2880	2880	2880	50
481	20250107	122500	446195490	2880	2880	2880	2880	5
482	20250107	122400	446181090	2880	2880	2880	2880	3770
483	20250107	122300	435323490	2875	2875	2875	2875	160
484	20250107	122200	434863490	2880	2880	2880	2880	50
485	20250107	122100	434719490	2875	2875	2875	2875	19
486	20250107	122000	434664865	2875	2880	2880	2875	555
487	20250107	121900	433068990	2880	2880	2880	2880	0
488	20250107	121800	433068990	2880	2880	2880	2880	50
489	20250107	121700	432924990	2875	2875	2875	2875	400
490	20250107	121600	431774990	2880	2880	2880	2880	50
491	20250107	121500	431630990	2875	2875	2875	2875	6
492	20250107	121400	431613740	2880	2880	2880	2880	50
493	20250107	121300	431469740	2880	2880	2880	2880	0
494	20250107	121200	431469740	2880	2880	2880	2880	721
495	20250107	121100	429393260	2875	2875	2875	2875	16
496	20250107	121000	429347260	2880	2880	2880	2880	50
497	20250107	120900	429203260	2880	2880	2880	2880	0
498	20250107	120800	429203260	2880	2880	2880	2880	50
499	20250107	120700	429059260	2875	2875	2875	2875	0
500	20250107	120600	429059260	2875	2880	2880	2875	51
501	20250107	120500	428912385	2880	2880	2880	2880	250
502	20250107	120400	428192385	2880	2880	2880	2880	0
503	20250107	120300	428192385	2880	2880	2880	2880	50
504	20250107	120200	428048385	2880	2880	2880	2880	0
505	20250107	120100	428048385	2880	2875	2880	2875	100
506	20250107	120000	427760635	2875	2875	2875	2875	90
507	20250107	115900	427501885	2880	2875	2880	2875	153
508	20250107	115800	427061760	2875	2875	2875	2875	1
509	20250107	115700	427058885	2875	2875	2875	2875	35
510	20250107	115600	426958260	2875	2875	2875	2875	87
511	20250107	115500	426708135	2880	2880	2880	2880	50
512	20250107	115400	426564135	2875	2875	2875	2875	0
513	20250107	115300	426564135	2875	2880	2880	2875	150
514	20250107	115200	426132635	2880	2880	2880	2880	0
515	20250107	115100	426132635	2880	2880	2880	2880	50
516	20250107	115000	425988635	2880	2880	2880	2880	0
517	20250107	114900	425988635	2880	2880	2880	2880	0
518	20250107	114800	425988635	2880	2880	2880	2880	0
519	20250107	114700	425988635	2880	2870	2880	2870	416
520	20250107	114600	424794445	2880	2875	2880	2875	1313
521	20250107	114500	421018190	2875	2875	2875	2875	413
522	20250107	114400	419830815	2875	2875	2875	2875	50
523	20250107	114300	419687065	2875	2875	2875	2875	0
524	20250107	114200	419687065	2875	2875	2875	2875	1988
525	20250107	114100	413971565	2875	2875	2875	2875	50
526	20250107	114000	413827815	2875	2875	2875	2875	0
527	20250107	113900	413827815	2875	2875	2875	2875	52
528	20250107	113800	413678315	2875	2875	2875	2875	1
529	20250107	113700	413675440	2875	2875	2875	2875	50
530	20250107	113600	413531690	2870	2875	2875	2870	10
531	20250107	113500	413502985	2870	2870	2870	2870	12
532	20250107	113400	413468545	2865	2865	2865	2865	2
533	20250107	113300	413462815	2865	2865	2865	2865	0
534	20250107	113200	413462815	2865	2865	2865	2865	4
535	20250107	113100	413451355	2870	2870	2870	2870	0
536	20250107	113000	413451355	2870	2870	2870	2870	500
537	20250107	112900	412016355	2865	2870	2870	2865	1130
538	20250107	112800	408773905	2870	2870	2870	2870	104
539	20250107	112700	408475425	2870	2870	2870	2870	1
540	20250107	112600	408472555	2870	2870	2870	2870	50
541	20250107	112500	408329055	2870	2870	2870	2870	220
542	20250107	112400	407697655	2875	2875	2875	2870	490
543	20250107	112300	406288910	2875	2875	2875	2875	0
544	20250107	112200	406288910	2875	2875	2875	2875	8
545	20250107	112100	406265910	2870	2870	2870	2870	19
546	20250107	112000	406211380	2870	2870	2870	2870	0
547	20250107	111900	406211380	2870	2870	2870	2870	10
548	20250107	111800	406182680	2870	2870	2870	2870	0
549	20250107	111700	406182680	2870	2870	2870	2870	0
550	20250107	111600	406182680	2870	2870	2870	2870	0
551	20250107	111500	406182680	2870	2870	2870	2870	0
552	20250107	111400	406182680	2870	2870	2870	2870	52
553	20250107	111300	406033440	2865	2865	2865	2865	0
554	20250107	111200	406033440	2865	2865	2865	2865	0
555	20250107	111100	406033440	2865	2865	2865	2865	0
556	20250107	111000	406033440	2865	2865	2865	2865	0
557	20250107	110900	406033440	2865	2865	2865	2865	1
558	20250107	110800	406030575	2870	2870	2870	2870	1
559	20250107	110700	406027705	2870	2870	2870	2870	99
560	20250107	110600	405743575	2870	2870	2870	2870	2
561	20250107	110500	405737835	2865	2865	2865	2865	0
562	20250107	110400	405737835	2865	2870	2870	2865	1927
563	20250107	110300	400208815	2870	2870	2870	2870	29
564	20250107	110200	400125585	2870	2870	2870	2870	8
565	20250107	110100	400102625	2870	2870	2880	2870	11
566	20250107	110000	400071015	2870	2870	2880	2870	11
567	20250107	105900	400039425	2870	2870	2870	2870	169
568	20250107	105800	399554395	2870	2875	2875	2870	345
569	20250107	105700	398564240	2875	2875	2875	2875	400
570	20250107	105600	397414240	2870	2870	2870	2870	1
571	20250107	105500	397411370	2870	2870	2870	2870	200
572	20250107	105400	396837370	2870	2870	2870	2870	6
573	20250107	105300	396820150	2870	2870	2870	2870	222
574	20250107	105200	396183010	2870	2870	2870	2870	0
575	20250107	105100	396183010	2870	2870	2870	2870	341
576	20250107	105000	395204340	2870	2870	2870	2870	32
577	20250107	104900	395112500	2870	2870	2870	2870	0
578	20250107	104800	395112500	2870	2870	2870	2870	1
579	20250107	104700	395109630	2870	2870	2870	2870	2
580	20250107	104600	395103890	2870	2870	2870	2870	25
581	20250107	104500	395032140	2875	2870	2875	2870	2
582	20250107	104400	395026395	2870	2870	2870	2870	0
583	20250107	104300	395026395	2870	2870	2870	2870	959
584	20250107	104200	392274065	2870	2870	2870	2870	399
585	20250107	104100	391128935	2870	2870	2870	2870	1
586	20250107	104000	391126065	2870	2870	2885	2870	10002
587	20250107	103900	362371950	2870	2870	2870	2870	2
588	20250107	103800	362366210	2875	2875	2875	2875	2000
589	20250107	103700	356616210	2870	2870	2870	2870	12
590	20250107	103600	356581770	2870	2870	2870	2870	2000
591	20250107	103500	350841770	2870	2870	2870	2870	3
592	20250107	103400	350833160	2865	2865	2865	2865	0
593	20250107	103300	350833160	2865	2865	2865	2865	488
594	20250107	103200	349435040	2865	2865	2865	2865	512
595	20250107	103100	347968160	2860	2860	2860	2860	0
596	20250107	103000	347968160	2860	2860	2860	2860	0
597	20250107	102900	347968160	2860	2865	2865	2860	1266
598	20250107	102800	344342400	2865	2860	2865	2860	2798
599	20250107	102700	336327905	2860	2860	2860	2860	243
600	20250107	102600	335632925	2860	2860	2860	2860	0
601	20250107	102500	335632925	2860	2860	2860	2860	2622
602	20250107	102400	328134005	2860	2860	2860	2860	100
603	20250107	102300	327848005	2860	2860	2860	2860	0
604	20250107	102200	327848005	2860	2860	2860	2860	0
605	20250107	102100	327848005	2860	2860	2860	2860	1761
606	20250107	102000	322811545	2860	2855	2860	2855	161
607	20250107	101900	322351885	2855	2855	2855	2855	0
608	20250107	101800	322351885	2855	2855	2855	2855	9
609	20250107	101700	322326190	2855	2855	2855	2855	0
610	20250107	101600	322326190	2855	2845	2855	2845	712
611	20250107	101500	320299440	2845	2845	2845	2845	300
612	20250107	101400	319445940	2855	2855	2855	2845	2690
613	20250107	101300	311782870	2845	2850	2850	2845	8590
614	20250107	101200	287321065	2855	2855	2855	2855	300
615	20250107	101100	286464565	2855	2855	2855	2855	4861
616	20250107	101000	272586410	2855	2855	2855	2855	1
617	20250107	100900	272583555	2855	2855	2855	2855	2
618	20250107	100800	272577845	2855	2855	2855	2850	298
619	20250107	100700	271728450	2855	2850	2855	2850	2250
620	20250107	100600	265315850	2850	2850	2850	2850	2709
621	20250107	100500	257595200	2850	2855	2855	2850	702
622	20250107	100400	255594415	2855	2850	2855	2845	10161
623	20250107	100300	226635710	2850	2855	2855	2850	397
624	20250107	100200	225503775	2855	2855	2855	2855	182
625	20250107	100100	224984165	2860	2860	2860	2855	1020
626	20250107	100000	222071965	2855	2855	2860	2855	3008
627	20250107	095900	213483805	2860	2860	2860	2860	4210
628	20250107	095800	201443205	2860	2860	2860	2860	2116
629	20250107	095700	195391445	2860	2860	2860	2860	6
630	20250107	095600	195374285	2850	2855	2860	2850	4396
631	20250107	095500	182827760	2860	2860	2860	2860	289
632	20250107	095400	182001220	2865	2860	2865	2860	282
633	20250107	095300	181194550	2865	2865	2865	2860	52
634	20250107	095200	181045820	2860	2860	2860	2860	18
635	20250107	095100	180994340	2860	2860	2860	2860	1022
636	20250107	095000	178071420	2860	2860	2860	2860	0
637	20250107	094900	178071420	2860	2860	2860	2860	1003
638	20250107	094800	175202840	2865	2865	2865	2865	0
639	20250107	094700	175202840	2865	2865	2865	2865	77
640	20250107	094600	174982235	2865	2865	2865	2865	32
641	20250107	094500	174890555	2865	2865	2865	2865	0
642	20250107	094400	174890555	2865	2870	2870	2860	212
643	20250107	094300	174283180	2870	2870	2870	2870	33
644	20250107	094200	174188470	2870	2855	2870	2855	4126
645	20250107	094100	162408260	2855	2870	2870	2855	6190
646	20250107	094000	144731570	2870	2860	2870	2860	3688
647	20250107	093900	134183250	2860	2860	2860	2860	51
648	20250107	093800	134037390	2860	2860	2860	2860	417
649	20250107	093700	132844770	2860	2860	2860	2860	1032
650	20250107	093600	129893250	2860	2865	2870	2860	10013
651	20250107	093500	101253905	2865	2865	2865	2865	1583
652	20250107	093400	96718610	2865	2865	2870	2865	315
653	20250107	093300	95815360	2865	2865	2865	2860	2005
654	20250107	093200	90071060	2870	2870	2870	2870	17
655	20250107	093100	90022270	2870	2870	2870	2870	119
656	20250107	093000	89680740	2875	2875	2875	2875	96
657	20250107	092900	89404740	2875	2875	2875	2875	0
658	20250107	092800	89404740	2875	2875	2875	2875	21
659	20250107	092700	89344365	2870	2870	2870	2870	93
660	20250107	092600	89077455	2870	2870	2870	2870	100
661	20250107	092500	88790455	2870	2870	2870	2870	2016
662	20250107	092400	83004535	2870	2870	2875	2870	58
663	20250107	092300	82838070	2870	2860	2870	2855	2788
664	20250107	092200	74855570	2860	2865	2865	2860	6324
665	20250107	092100	56768830	2865	2870	2870	2865	663
666	20250107	092000	54869235	2870	2865	2870	2865	239
667	20250107	091900	54184495	2870	2870	2870	2870	50
668	20250107	091800	54040995	2875	2875	2875	2875	0
669	20250107	091700	54040995	2875	2865	2880	2860	1302
670	20250107	091600	50311125	2865	2870	2870	2865	1089
671	20250107	091500	47186055	2880	2880	2880	2880	0
672	20250107	091400	47186055	2880	2880	2880	2880	2348
673	20250107	091300	40423815	2880	2880	2880	2870	140
674	20250107	091200	40021590	2875	2875	2875	2875	10
675	20250107	091100	39992840	2880	2875	2880	2875	911
676	20250107	091000	37370200	2880	2880	2880	2880	0
677	20250107	090900	37370200	2880	2880	2880	2880	24
678	20250107	090800	37301080	2880	2875	2880	2865	3713
679	20250107	090700	26647005	2875	2890	2890	2875	369
680	20250107	090600	25585880	2875	2890	2890	2875	502
681	20250107	090500	24140445	2890	2875	2890	2875	1890
682	20250107	090400	18687255	2875	2885	2895	2875	1383
683	20250107	090300	14694255	2885	2885	2890	2880	904
684	20250107	090200	12088205	2885	2885	2890	2885	301
685	20250107	090100	11219815	2885	2880	2885	2870	1335
686	20250107	090000	7379010	2880	2870	2880	2870	2561