KissMeData/217330/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204500	342583455	4655	4655	4655	4655	938
3	20250106	204400	342583455	4655	4655	4655	4655	0
4	20250106	204300	342583455	4655	4655	4655	4655	0
5	20250106	204200	342583455	4655	4655	4655	4655	0
6	20250106	204100	342583455	4655	4655	4655	4655	0
7	20250106	204000	342583455	4655	4655	4655	4655	0
8	20250106	203900	342583455	4655	4655	4655	4655	0
9	20250106	203800	342583455	4655	4655	4655	4655	0
10	20250106	203700	342583455	4655	4655	4655	4655	0
11	20250106	203600	342583455	4655	4655	4655	4655	0
12	20250106	203500	342583455	4655	4655	4655	4655	0
13	20250106	203400	342583455	4655	4655	4655	4655	0
14	20250106	203300	342583455	4655	4655	4655	4655	0
15	20250106	203200	342583455	4655	4655	4655	4655	0
16	20250106	203100	342583455	4655	4655	4655	4655	0
17	20250106	203000	342583455	4655	4655	4655	4655	0
18	20250106	202900	342583455	4655	4655	4655	4655	0
19	20250106	202800	342583455	4655	4655	4655	4655	0
20	20250106	202700	342583455	4655	4655	4655	4655	0
21	20250106	202600	342583455	4655	4655	4655	4655	0
22	20250106	202500	342583455	4655	4655	4655	4655	0
23	20250106	202400	342583455	4655	4655	4655	4655	0
24	20250106	202300	342583455	4655	4655	4655	4655	0
25	20250106	202200	342583455	4655	4655	4655	4655	0
26	20250106	202100	342583455	4655	4655	4655	4655	0
27	20250106	202000	342583455	4655	4655	4655	4655	0
28	20250106	201900	342583455	4655	4655	4655	4655	0
29	20250106	201800	342583455	4655	4655	4655	4655	0
30	20250106	201700	342583455	4655	4655	4655	4655	0
31	20250106	201600	342583455	4655	4655	4655	4655	0
32	20250106	201500	342583455	4655	4655	4655	4655	938
33	20250106	201400	342583455	4655	4655	4655	4655	0
34	20250106	201300	342583455	4655	4655	4655	4655	0
35	20250106	201200	342583455	4655	4655	4655	4655	0
36	20250106	201100	342583455	4655	4655	4655	4655	0
37	20250106	201000	342583455	4655	4655	4655	4655	0
38	20250106	200900	342583455	4655	4655	4655	4655	0
39	20250106	200800	342583455	4655	4655	4655	4655	0
40	20250106	200700	342583455	4655	4655	4655	4655	0
41	20250106	200600	342583455	4655	4655	4655	4655	0
42	20250106	200500	342583455	4655	4655	4655	4655	0
43	20250106	200400	342583455	4655	4655	4655	4655	0
44	20250106	200300	342583455	4655	4655	4655	4655	0
45	20250106	200200	342583455	4655	4655	4655	4655	0
46	20250106	200100	342583455	4655	4655	4655	4655	0
47	20250106	200000	342583455	4655	4655	4655	4655	0
48	20250106	195900	342583455	4655	4655	4655	4655	0
49	20250106	195800	342583455	4655	4655	4655	4655	0
50	20250106	195700	342583455	4655	4655	4655	4655	0
51	20250106	195600	342583455	4655	4655	4655	4655	0
52	20250106	195500	342583455	4655	4655	4655	4655	0
53	20250106	195400	342583455	4655	4655	4655	4655	0
54	20250106	195300	342583455	4655	4655	4655	4655	0
55	20250106	195200	342583455	4655	4655	4655	4655	0
56	20250106	195100	342583455	4655	4655	4655	4655	0
57	20250106	195000	342583455	4655	4655	4655	4655	0
58	20250106	194900	342583455	4655	4655	4655	4655	0
59	20250106	194800	342583455	4655	4655	4655	4655	0
60	20250106	194700	342583455	4655	4655	4655	4655	0
61	20250106	194600	342583455	4655	4655	4655	4655	0
62	20250106	194500	342583455	4655	4655	4655	4655	938
63	20250106	194400	342583455	4655	4655	4655	4655	0
64	20250106	194300	342583455	4655	4655	4655	4655	0
65	20250106	194200	342583455	4655	4655	4655	4655	0
66	20250106	194100	342583455	4655	4655	4655	4655	0
67	20250106	194000	342583455	4655	4655	4655	4655	0
68	20250106	193900	342583455	4655	4655	4655	4655	0
69	20250106	193800	342583455	4655	4655	4655	4655	0
70	20250106	193700	342583455	4655	4655	4655	4655	0
71	20250106	193600	342583455	4655	4655	4655	4655	0
72	20250106	193500	342583455	4655	4655	4655	4655	0
73	20250106	193400	342583455	4655	4655	4655	4655	0
74	20250106	193300	342583455	4655	4655	4655	4655	0
75	20250106	193200	342583455	4655	4655	4655	4655	0
76	20250106	193100	342583455	4655	4655	4655	4655	0
77	20250106	193000	342583455	4655	4655	4655	4655	0
78	20250106	192900	342583455	4655	4655	4655	4655	0
79	20250106	192800	342583455	4655	4655	4655	4655	0
80	20250106	192700	342583455	4655	4655	4655	4655	0
81	20250106	192600	342583455	4655	4655	4655	4655	0
82	20250106	192500	342583455	4655	4655	4655	4655	0
83	20250106	192400	342583455	4655	4655	4655	4655	0
84	20250106	192300	342583455	4655	4655	4655	4655	0
85	20250106	192200	342583455	4655	4655	4655	4655	0
86	20250106	192100	342583455	4655	4655	4655	4655	0
87	20250106	192000	342583455	4655	4655	4655	4655	0
88	20250106	191900	342583455	4655	4655	4655	4655	0
89	20250106	191800	342583455	4655	4655	4655	4655	0
90	20250106	191700	342583455	4655	4655	4655	4655	0
91	20250106	191600	342583455	4655	4655	4655	4655	0
92	20250106	191500	342583455	4655	4655	4655	4655	938
93	20250106	191400	342583455	4655	4655	4655	4655	0
94	20250106	191300	342583455	4655	4655	4655	4655	0
95	20250106	191200	342583455	4655	4655	4655	4655	0
96	20250106	191100	342583455	4655	4655	4655	4655	0
97	20250106	191000	342583455	4655	4655	4655	4655	0
98	20250106	190900	342583455	4655	4655	4655	4655	0
99	20250106	190800	342583455	4655	4655	4655	4655	0
100	20250106	190700	342583455	4655	4655	4655	4655	0
101	20250106	190600	342583455	4655	4655	4655	4655	0
102	20250106	190500	342583455	4655	4655	4655	4655	0
103	20250106	190400	342583455	4655	4655	4655	4655	0
104	20250106	190300	342583455	4655	4655	4655	4655	0
105	20250106	190200	342583455	4655	4655	4655	4655	0
106	20250106	190100	342583455	4655	4655	4655	4655	0
107	20250106	190000	342583455	4655	4655	4655	4655	0
108	20250106	185900	342583455	4655	4655	4655	4655	0
109	20250106	185800	342583455	4655	4655	4655	4655	0
110	20250106	185700	342583455	4655	4655	4655	4655	0
111	20250106	185600	342583455	4655	4655	4655	4655	0
112	20250106	185500	342583455	4655	4655	4655	4655	0
113	20250106	185400	342583455	4655	4655	4655	4655	0
114	20250106	185300	342583455	4655	4655	4655	4655	0
115	20250106	185200	342583455	4655	4655	4655	4655	0
116	20250106	185100	342583455	4655	4655	4655	4655	0
117	20250106	185000	342583455	4655	4655	4655	4655	0
118	20250106	184900	342583455	4655	4655	4655	4655	0
119	20250106	184800	342583455	4655	4655	4655	4655	0
120	20250106	184700	342583455	4655	4655	4655	4655	0
121	20250106	184600	342583455	4655	4655	4655	4655	0
122	20250106	184500	342583455	4655	4655	4655	4655	938
123	20250106	184400	342583455	4655	4655	4655	4655	0
124	20250106	184300	342583455	4655	4655	4655	4655	0
125	20250106	184200	342583455	4655	4655	4655	4655	0
126	20250106	184100	342583455	4655	4655	4655	4655	0
127	20250106	184000	342583455	4655	4655	4655	4655	0
128	20250106	183900	342583455	4655	4655	4655	4655	0
129	20250106	183800	342583455	4655	4655	4655	4655	0
130	20250106	183700	342583455	4655	4655	4655	4655	0
131	20250106	183600	342583455	4655	4655	4655	4655	0
132	20250106	183500	342583455	4655	4655	4655	4655	0
133	20250106	183400	342583455	4655	4655	4655	4655	0
134	20250106	183300	342583455	4655	4655	4655	4655	0
135	20250106	183200	342583455	4655	4655	4655	4655	0
136	20250106	183100	342583455	4655	4655	4655	4655	0
137	20250106	183000	342583455	4655	4655	4655	4655	0
138	20250106	182900	342583455	4655	4655	4655	4655	0
139	20250106	182800	342583455	4655	4655	4655	4655	0
140	20250106	182700	342583455	4655	4655	4655	4655	0
141	20250106	182600	342583455	4655	4655	4655	4655	0
142	20250106	182500	342583455	4655	4655	4655	4655	0
143	20250106	182400	342583455	4655	4655	4655	4655	0
144	20250106	182300	342583455	4655	4655	4655	4655	0
145	20250106	182200	342583455	4655	4655	4655	4655	0
146	20250106	182100	342583455	4655	4655	4655	4655	0
147	20250106	182000	342583455	4655	4655	4655	4655	0
148	20250106	181900	342583455	4655	4655	4655	4655	0
149	20250106	181800	342583455	4655	4655	4655	4655	0
150	20250106	181700	342583455	4655	4655	4655	4655	0
151	20250106	181600	342583455	4655	4655	4655	4655	0
152	20250106	181500	342583455	4655	4655	4655	4655	938
153	20250106	181400	342583455	4655	4655	4655	4655	0
154	20250106	181300	342583455	4655	4655	4655	4655	0
155	20250106	181200	342583455	4655	4655	4655	4655	0
156	20250106	181100	342583455	4655	4655	4655	4655	0
157	20250106	181000	342583455	4655	4655	4655	4655	0
158	20250106	180900	342583455	4655	4655	4655	4655	0
159	20250106	180800	342583455	4655	4655	4655	4655	0
160	20250106	180700	342583455	4655	4655	4655	4655	0
161	20250106	180600	342583455	4655	4655	4655	4655	0
162	20250106	180500	342583455	4655	4655	4655	4655	0
163	20250106	180400	342583455	4655	4655	4655	4655	0
164	20250106	180300	342583455	4655	4655	4655	4655	0
165	20250106	180200	342583455	4655	4655	4655	4655	0
166	20250106	180100	342583455	4655	4655	4655	4655	0
167	20250106	180000	342583455	4655	4655	4655	4655	0
168	20250106	175900	342583455	4655	4655	4655	4655	0
169	20250106	175800	342583455	4655	4655	4655	4655	0
170	20250106	175700	342583455	4655	4655	4655	4655	0
171	20250106	175600	342583455	4655	4655	4655	4655	0
172	20250106	175500	342583455	4655	4655	4655	4655	0
173	20250106	175400	342583455	4655	4655	4655	4655	0
174	20250106	175300	342583455	4655	4655	4655	4655	0
175	20250106	175200	342583455	4655	4655	4655	4655	0
176	20250106	175100	342583455	4655	4655	4655	4655	0
177	20250106	175000	342583455	4655	4655	4655	4655	0
178	20250106	174900	342583455	4655	4655	4655	4655	0
179	20250106	174800	342583455	4655	4655	4655	4655	0
180	20250106	174700	342583455	4655	4655	4655	4655	0
181	20250106	174600	342583455	4655	4655	4655	4655	0
182	20250106	174500	342583455	4655	4655	4655	4655	938
183	20250106	174400	342583455	4655	4655	4655	4655	0
184	20250106	174300	342583455	4655	4655	4655	4655	0
185	20250106	174200	342583455	4655	4655	4655	4655	0
186	20250106	174100	342583455	4655	4655	4655	4655	0
187	20250106	174000	342583455	4655	4655	4655	4655	0
188	20250106	173900	342583455	4655	4655	4655	4655	0
189	20250106	173800	342583455	4655	4655	4655	4655	0
190	20250106	173700	342583455	4655	4655	4655	4655	0
191	20250106	173600	342583455	4655	4655	4655	4655	0
192	20250106	173500	342583455	4655	4655	4655	4655	0
193	20250106	173400	342583455	4655	4655	4655	4655	0
194	20250106	173300	342583455	4655	4655	4655	4655	0
195	20250106	173200	342583455	4655	4655	4655	4655	0
196	20250106	173100	342583455	4655	4655	4655	4655	0
197	20250106	173000	342583455	4655	4655	4655	4655	0
198	20250106	172900	342583455	4655	4655	4655	4655	0
199	20250106	172800	342583455	4655	4655	4655	4655	0
200	20250106	172700	342583455	4655	4655	4655	4655	0
201	20250106	172600	342583455	4655	4655	4655	4655	0
202	20250106	172500	342583455	4655	4655	4655	4655	0
203	20250106	172400	342583455	4655	4655	4655	4655	0
204	20250106	172300	342583455	4655	4655	4655	4655	0
205	20250106	172200	342583455	4655	4655	4655	4655	0
206	20250106	172100	342583455	4655	4655	4655	4655	0
207	20250106	172000	342583455	4655	4655	4655	4655	0
208	20250106	171900	342583455	4655	4655	4655	4655	0
209	20250106	171800	342583455	4655	4655	4655	4655	0
210	20250106	171700	342583455	4655	4655	4655	4655	0
211	20250106	171600	342583455	4655	4655	4655	4655	0
212	20250106	171500	342583455	4655	4655	4655	4655	938
213	20250106	171400	342583455	4655	4655	4655	4655	0
214	20250106	171300	342583455	4655	4655	4655	4655	0
215	20250106	171200	342583455	4655	4655	4655	4655	0
216	20250106	171100	342583455	4655	4655	4655	4655	0
217	20250106	171000	342583455	4655	4655	4655	4655	0
218	20250106	170900	342583455	4655	4655	4655	4655	0
219	20250106	170800	342583455	4655	4655	4655	4655	0
220	20250106	170700	342583455	4655	4655	4655	4655	0
221	20250106	170600	342583455	4655	4655	4655	4655	0
222	20250106	170500	342583455	4655	4655	4655	4655	0
223	20250106	170400	342583455	4655	4655	4655	4655	0
224	20250106	170300	342583455	4655	4655	4655	4655	0
225	20250106	170200	342583455	4655	4655	4655	4655	0
226	20250106	170100	342583455	4655	4655	4655	4655	0
227	20250106	170000	342583455	4655	4655	4655	4655	0
228	20250106	165900	342583455	4655	4655	4655	4655	0
229	20250106	165800	342583455	4655	4655	4655	4655	0
230	20250106	165700	342583455	4655	4655	4655	4655	0
231	20250106	165600	342583455	4655	4655	4655	4655	0
232	20250106	165500	342583455	4655	4655	4655	4655	0
233	20250106	165400	342583455	4655	4655	4655	4655	0
234	20250106	165300	342583455	4655	4655	4655	4655	0
235	20250106	165200	342583455	4655	4655	4655	4655	0
236	20250106	165100	342583455	4655	4655	4655	4655	0
237	20250106	165000	342583455	4655	4655	4655	4655	0
238	20250106	164900	342583455	4655	4655	4655	4655	0
239	20250106	164800	342583455	4655	4655	4655	4655	0
240	20250106	164700	342583455	4655	4655	4655	4655	0
241	20250106	164600	342583455	4655	4655	4655	4655	0
242	20250106	164500	342583455	4655	4655	4655	4655	938
243	20250106	164400	342583455	4655	4655	4655	4655	0
244	20250106	164300	342583455	4655	4655	4655	4655	0
245	20250106	164200	342583455	4655	4655	4655	4655	0
246	20250106	164100	342583455	4655	4655	4655	4655	0
247	20250106	164000	342583455	4655	4655	4655	4655	0
248	20250106	163900	342583455	4655	4655	4655	4655	0
249	20250106	163800	342583455	4655	4655	4655	4655	0
250	20250106	163700	342583455	4655	4655	4655	4655	0
251	20250106	163600	342583455	4655	4655	4655	4655	0
252	20250106	163500	342583455	4655	4655	4655	4655	0
253	20250106	163400	342583455	4655	4655	4655	4655	0
254	20250106	163300	342583455	4655	4655	4655	4655	0
255	20250106	163200	342583455	4655	4655	4655	4655	0
256	20250106	163100	342583455	4655	4655	4655	4655	0
257	20250106	163000	342583455	4655	4655	4655	4655	0
258	20250106	162900	342583455	4655	4655	4655	4655	0
259	20250106	162800	342583455	4655	4655	4655	4655	0
260	20250106	162700	342583455	4655	4655	4655	4655	0
261	20250106	162600	342583455	4655	4655	4655	4655	0
262	20250106	162500	342583455	4655	4655	4655	4655	0
263	20250106	162400	342583455	4655	4655	4655	4655	0
264	20250106	162300	342583455	4655	4655	4655	4655	0
265	20250106	162200	342583455	4655	4655	4655	4655	0
266	20250106	162100	342583455	4655	4655	4655	4655	0
267	20250106	162000	342583455	4655	4655	4655	4655	0
268	20250106	161900	342583455	4655	4655	4655	4655	0
269	20250106	161800	342583455	4655	4655	4655	4655	0
270	20250106	161700	342583455	4655	4655	4655	4655	0
271	20250106	161600	342583455	4655	4655	4655	4655	0
272	20250106	161500	342583455	4655	4655	4655	4655	938
273	20250106	161400	342583455	4655	4655	4655	4655	0
274	20250106	161300	342583455	4655	4655	4655	4655	0
275	20250106	161200	342583455	4655	4655	4655	4655	0
276	20250106	161100	342583455	4655	4655	4655	4655	0
277	20250106	161000	342583455	4655	4655	4655	4655	0
278	20250106	160900	342583455	4655	4655	4655	4655	0
279	20250106	160800	342583455	4655	4655	4655	4655	0
280	20250106	160700	342583455	4655	4655	4655	4655	0
281	20250106	160600	342583455	4655	4655	4655	4655	0
282	20250106	160500	342583455	4655	4655	4655	4655	0
283	20250106	160400	342583455	4655	4655	4655	4655	0
284	20250106	160300	342583455	4655	4655	4655	4655	0
285	20250106	160200	342583455	4655	4655	4655	4655	0
286	20250106	160100	342583455	4655	4655	4655	4655	0
287	20250106	160000	342583455	4655	4655	4655	4655	0
288	20250106	155900	342583455	4655	4655	4655	4655	0
289	20250106	155800	342583455	4655	4655	4655	4655	0
290	20250106	155700	342583455	4655	4655	4655	4655	0
291	20250106	155600	342583455	4655	4655	4655	4655	0
292	20250106	155500	342583455	4655	4655	4655	4655	0
293	20250106	155400	342583455	4655	4655	4655	4655	0
294	20250106	155300	342583455	4655	4655	4655	4655	0
295	20250106	155200	342583455	4655	4655	4655	4655	0
296	20250106	155100	342583455	4655	4655	4655	4655	0
297	20250106	155000	342583455	4655	4655	4655	4655	0
298	20250106	154900	342583455	4655	4655	4655	4655	0
299	20250106	154800	342583455	4655	4655	4655	4655	0
300	20250106	154700	342583455	4655	4655	4655	4655	0
301	20250106	154600	342583455	4655	4655	4655	4655	0
302	20250106	154500	342583455	4655	4655	4655	4655	938
303	20250106	154400	342583455	4655	4655	4655	4655	0
304	20250106	154300	342583455	4655	4655	4655	4655	0
305	20250106	154200	342583455	4655	4655	4655	4655	0
306	20250106	154100	342583455	4655	4655	4655	4655	0
307	20250106	154000	342583455	4655	4655	4655	4655	0
308	20250106	153900	342583455	4655	4655	4655	4655	0
309	20250106	153800	342583455	4655	4655	4655	4655	0
310	20250106	153700	342583455	4655	4655	4655	4655	0
311	20250106	153600	342583455	4655	4655	4655	4655	0
312	20250106	153500	342583455	4655	4655	4655	4655	0
313	20250106	153400	342583455	4655	4655	4655	4655	0
314	20250106	153300	342583455	4655	4655	4655	4655	0
315	20250106	153200	342583455	4655	4655	4655	4655	0
316	20250106	153100	342583455	4655	4655	4655	4655	0
317	20250106	153000	342583455	4655	4655	4655	4655	938
318	20250106	152900	338217065	4680	4680	4680	4680	0
319	20250106	152800	338217065	4680	4680	4680	4680	0
320	20250106	152700	338217065	4680	4680	4680	4680	0
321	20250106	152600	338217065	4680	4680	4680	4680	0
322	20250106	152500	338217065	4680	4680	4680	4680	0
323	20250106	152400	338217065	4680	4680	4680	4680	0
324	20250106	152300	338217065	4680	4680	4680	4680	0
325	20250106	152200	338217065	4680	4680	4680	4680	0
326	20250106	152100	338217065	4680	4680	4680	4680	0
327	20250106	152000	338217065	4680	4680	4680	4680	0
328	20250106	151900	338217065	4680	4655	4680	4655	831
329	20250106	151800	334348735	4710	4650	4710	4640	1892
330	20250106	151700	325549550	4655	4655	4655	4650	507
331	20250106	151600	323191490	4665	4650	4665	4650	184
332	20250106	151500	322334880	4655	4655	4655	4655	11
333	20250106	151400	322283675	4655	4655	4655	4655	41
334	20250106	151300	322092820	4645	4655	4655	4645	38
335	20250106	151200	321916130	4655	4655	4655	4655	0
336	20250106	151100	321916130	4655	4655	4655	4655	100
337	20250106	151000	321450630	4655	4655	4655	4655	1
338	20250106	150900	321445975	4645	4645	4645	4645	0
339	20250106	150800	321445975	4645	4645	4645	4645	60
340	20250106	150700	321167275	4650	4650	4650	4650	1
341	20250106	150600	321162625	4650	4650	4650	4650	18
342	20250106	150500	321078925	4650	4650	4650	4650	3
343	20250106	150400	321064975	4675	4650	4675	4650	91
344	20250106	150300	320641800	4660	4660	4660	4660	67
345	20250106	150200	320329580	4655	4655	4655	4655	0
346	20250106	150100	320329580	4655	4655	4655	4655	10
347	20250106	150000	320283030	4655	4655	4655	4655	0
348	20250106	145900	320283030	4655	4655	4660	4655	66
349	20250106	145800	319975720	4650	4650	4650	4650	411
350	20250106	145700	318064570	4650	4650	4650	4650	99
351	20250106	145600	317604220	4655	4650	4655	4650	4
352	20250106	145500	317585615	4650	4650	4650	4650	1
353	20250106	145400	317580965	4650	4650	4650	4650	0
354	20250106	145300	317580965	4650	4645	4650	4645	139
355	20250106	145200	316934910	4635	4640	4640	4635	43
356	20250106	145100	316735600	4640	4645	4645	4640	78
357	20250106	145000	316373600	4650	4650	4650	4650	1
358	20250106	144900	316368950	4650	4650	4650	4650	102
359	20250106	144800	315894650	4650	4660	4660	4650	1330
360	20250106	144700	309700685	4710	4710	4710	4710	5
361	20250106	144600	309677135	4720	4660	4720	4660	2360
362	20250106	144500	298560755	4650	4625	4650	4625	932
363	20250106	144400	294239485	4630	4635	4635	4630	60
364	20250106	144300	293961540	4630	4630	4630	4630	75
365	20250106	144200	293614290	4625	4625	4625	4625	0
366	20250106	144100	293614290	4625	4630	4630	4625	5
367	20250106	144000	293591155	4640	4625	4640	4610	966
368	20250106	143900	289135685	4620	4630	4630	4615	601
369	20250106	143800	286356780	4645	4630	4645	4625	1129
370	20250106	143700	281129220	4635	4670	4670	4635	3151
371	20250106	143600	266456795	4685	4685	4685	4685	0
372	20250106	143500	266456795	4685	4685	4685	4685	0
373	20250106	143400	266456795	4685	4685	4685	4685	0
374	20250106	143300	266456795	4685	4685	4685	4685	0
375	20250106	143200	266456795	4685	4685	4685	4685	0
376	20250106	143100	266456795	4685	4685	4685	4685	1
377	20250106	143000	266452110	4685	4685	4685	4685	439
378	20250106	142900	264395395	4685	4680	4685	4680	70
379	20250106	142800	264067490	4680	4680	4680	4680	76
380	20250106	142700	263711810	4675	4675	4675	4675	0
381	20250106	142600	263711810	4675	4675	4675	4675	0
382	20250106	142500	263711810	4675	4675	4675	4675	0
383	20250106	142400	263711810	4675	4675	4675	4675	0
384	20250106	142300	263711810	4675	4675	4675	4675	68
385	20250106	142200	263393910	4670	4670	4670	4670	0
386	20250106	142100	263393910	4670	4670	4670	4670	2
387	20250106	142000	263384570	4670	4670	4670	4670	1
388	20250106	141900	263379900	4670	4675	4675	4670	621
389	20250106	141800	260479810	4675	4690	4690	4675	345
390	20250106	141700	258866320	4700	4700	4700	4700	0
391	20250106	141600	258866320	4700	4700	4700	4700	0
392	20250106	141500	258866320	4700	4700	4700	4700	0
393	20250106	141400	258866320	4700	4700	4700	4700	0
394	20250106	141300	258866320	4700	4700	4700	4700	0
395	20250106	141200	258866320	4700	4700	4700	4700	0
396	20250106	141100	258866320	4700	4700	4700	4700	0
397	20250106	141000	258866320	4700	4700	4700	4700	3
398	20250106	140900	258852220	4700	4700	4700	4700	0
399	20250106	140800	258852220	4700	4705	4705	4700	302
400	20250106	140700	257432810	4710	4710	4710	4710	0
401	20250106	140600	257432810	4710	4710	4710	4710	0
402	20250106	140500	257432810	4710	4710	4710	4710	11
403	20250106	140400	257381000	4720	4720	4720	4720	11
404	20250106	140300	257329080	4725	4725	4725	4725	0
405	20250106	140200	257329080	4725	4725	4725	4725	0
406	20250106	140100	257329080	4725	4725	4725	4725	0
407	20250106	140000	257329080	4725	4700	4725	4700	209
408	20250106	135900	256345755	4700	4700	4700	4700	0
409	20250106	135800	256345755	4700	4700	4700	4700	482
410	20250106	135700	254080355	4700	4700	4700	4700	10
411	20250106	135600	254033355	4685	4685	4685	4685	303
412	20250106	135500	252613800	4685	4685	4685	4685	116
413	20250106	135400	252070340	4685	4690	4690	4685	72
414	20250106	135300	251732910	4695	4730	4730	4695	1100
415	20250106	135200	246564705	4725	4725	4725	4725	30
416	20250106	135100	246422955	4690	4690	4690	4690	0
417	20250106	135000	246422955	4690	4690	4690	4690	0
418	20250106	134900	246422955	4690	4690	4690	4690	34
419	20250106	134800	246263495	4690	4690	4690	4690	10
420	20250106	134700	246216595	4670	4670	4670	4670	0
421	20250106	134600	246216595	4670	4670	4670	4670	0
422	20250106	134500	246216595	4670	4670	4670	4670	0
423	20250106	134400	246216595	4670	4670	4670	4670	0
424	20250106	134300	246216595	4670	4670	4670	4670	0
425	20250106	134200	246216595	4670	4670	4670	4670	0
426	20250106	134100	246216595	4670	4690	4690	4670	87
427	20250106	134000	245810255	4690	4690	4690	4690	106
428	20250106	133900	245313115	4695	4695	4695	4670	1638
429	20250106	133800	237639725	4695	4700	4700	4695	1108
430	20250106	133700	232432275	4705	4705	4705	4705	0
431	20250106	133600	232432275	4705	4715	4715	4705	646
432	20250106	133500	229391495	4715	4715	4715	4715	0
433	20250106	133400	229391495	4715	4715	4715	4715	0
434	20250106	133300	229391495	4715	4725	4725	4715	259
435	20250106	133200	228168155	4735	4720	4735	4715	513
436	20250106	133100	225742890	4725	4725	4725	4725	0
437	20250106	133000	225742890	4725	4725	4725	4725	528
438	20250106	132900	223248090	4725	4725	4725	4725	161
439	20250106	132800	222487365	4735	4725	4735	4725	250
440	20250106	132700	221304545	4730	4730	4730	4730	163
441	20250106	132600	220533555	4735	4745	4745	4735	149
442	20250106	132500	219826660	4745	4745	4745	4745	0
443	20250106	132400	219826660	4745	4745	4745	4745	0
444	20250106	132300	219826660	4745	4745	4745	4745	0
445	20250106	132200	219826660	4745	4745	4745	4745	0
446	20250106	132100	219826660	4745	4760	4760	4745	1765
447	20250106	132000	211434985	4760	4760	4760	4760	16
448	20250106	131900	211358825	4770	4770	4770	4770	0
449	20250106	131800	211358825	4770	4770	4770	4770	0
450	20250106	131700	211358825	4770	4765	4770	4765	158
451	20250106	131600	210605375	4755	4755	4755	4755	0
452	20250106	131500	210605375	4755	4755	4755	4755	0
453	20250106	131400	210605375	4755	4755	4755	4755	48
454	20250106	131300	210377135	4755	4755	4755	4755	0
455	20250106	131200	210377135	4755	4755	4755	4755	0
456	20250106	131100	210377135	4755	4755	4755	4755	8
457	20250106	131000	210339095	4775	4775	4775	4775	0
458	20250106	130900	210339095	4775	4775	4775	4775	0
459	20250106	130800	210339095	4775	4775	4775	4775	0
460	20250106	130700	210339095	4775	4775	4775	4775	0
461	20250106	130600	210339095	4775	4775	4775	4775	0
462	20250106	130500	210339095	4775	4775	4775	4775	0
463	20250106	130400	210339095	4775	4775	4775	4775	0
464	20250106	130300	210339095	4775	4775	4775	4775	0
465	20250106	130200	210339095	4775	4775	4775	4775	0
466	20250106	130100	210339095	4775	4775	4775	4775	0
467	20250106	130000	210339095	4775	4775	4775	4775	0
468	20250106	125900	210339095	4775	4775	4775	4775	4
469	20250106	125800	210319995	4780	4780	4780	4780	0
470	20250106	125700	210319995	4780	4780	4780	4780	0
471	20250106	125600	210319995	4780	4780	4780	4780	0
472	20250106	125500	210319995	4780	4780	4780	4780	0
473	20250106	125400	210319995	4780	4780	4780	4780	3
474	20250106	125300	210305655	4780	4780	4780	4780	0
475	20250106	125200	210305655	4780	4780	4780	4780	0
476	20250106	125100	210305655	4780	4780	4780	4780	0
477	20250106	125000	210305655	4780	4780	4780	4780	12
478	20250106	124900	210248295	4755	4755	4755	4755	472
479	20250106	124800	208003935	4755	4755	4755	4755	0
480	20250106	124700	208003935	4755	4755	4755	4755	1
481	20250106	124600	207999180	4755	4755	4755	4755	499
482	20250106	124500	205626435	4735	4735	4735	4735	0
483	20250106	124400	205626435	4735	4735	4735	4735	100
484	20250106	124300	205152935	4755	4755	4755	4755	0
485	20250106	124200	205152935	4755	4755	4755	4755	0
486	20250106	124100	205152935	4755	4755	4755	4755	100
487	20250106	124000	204677435	4745	4745	4745	4745	0
488	20250106	123900	204677435	4745	4745	4745	4745	0
489	20250106	123800	204677435	4745	4770	4770	4745	2334
490	20250106	123700	193587950	4760	4775	4775	4760	2500
491	20250106	123600	181685455	4775	4775	4775	4775	0
492	20250106	123500	181685455	4775	4775	4775	4775	0
493	20250106	123400	181685455	4775	4775	4775	4775	0
494	20250106	123300	181685455	4775	4775	4775	4775	0
495	20250106	123200	181685455	4775	4795	4795	4775	391
496	20250106	123100	179813950	4795	4800	4800	4795	14
497	20250106	123000	179746775	4800	4800	4800	4800	1
498	20250106	122900	179741975	4805	4805	4805	4805	0
499	20250106	122800	179741975	4805	4805	4805	4805	0
500	20250106	122700	179741975	4805	4805	4805	4805	1
501	20250106	122600	179737170	4805	4805	4805	4805	0
502	20250106	122500	179737170	4805	4805	4805	4805	0
503	20250106	122400	179737170	4805	4805	4805	4805	0
504	20250106	122300	179737170	4805	4805	4805	4805	0
505	20250106	122200	179737170	4805	4805	4805	4805	8
506	20250106	122100	179698730	4805	4805	4805	4805	491
507	20250106	122000	177339475	4795	4795	4795	4795	0
508	20250106	121900	177339475	4795	4795	4795	4795	0
509	20250106	121800	177339475	4795	4795	4795	4795	0
510	20250106	121700	177339475	4795	4795	4795	4795	0
511	20250106	121600	177339475	4795	4795	4795	4795	0
512	20250106	121500	177339475	4795	4795	4795	4795	0
513	20250106	121400	177339475	4795	4795	4795	4795	432
514	20250106	121300	175268035	4800	4800	4800	4800	0
515	20250106	121200	175268035	4800	4810	4810	4800	1809
516	20250106	121100	166573630	4815	4815	4815	4815	10
517	20250106	121000	166525480	4845	4845	4845	4845	0
518	20250106	120900	166525480	4845	4845	4845	4845	0
519	20250106	120800	166525480	4845	4845	4845	4845	1
520	20250106	120700	166520635	4790	4790	4790	4790	0
521	20250106	120600	166520635	4790	4785	4800	4785	8239
522	20250106	120500	127055190	4785	4785	4785	4785	1
523	20250106	120400	127050405	4790	4790	4790	4790	0
524	20250106	120300	127050405	4790	4790	4790	4790	0
525	20250106	120200	127050405	4790	4785	4790	4785	4
526	20250106	120100	127031260	4780	4780	4780	4780	0
527	20250106	120000	127031260	4780	4780	4780	4780	0
528	20250106	115900	127031260	4780	4780	4780	4780	0
529	20250106	115800	127031260	4780	4780	4780	4780	0
530	20250106	115700	127031260	4780	4780	4780	4780	0
531	20250106	115600	127031260	4780	4780	4780	4780	0
532	20250106	115500	127031260	4780	4780	4780	4780	0
533	20250106	115400	127031260	4780	4780	4780	4780	0
534	20250106	115300	127031260	4780	4780	4780	4780	0
535	20250106	115200	127031260	4780	4780	4780	4780	300
536	20250106	115100	125597260	4785	4785	4785	4785	50
537	20250106	115000	125358010	4755	4755	4755	4755	0
538	20250106	114900	125358010	4755	4755	4755	4755	0
539	20250106	114800	125358010	4755	4755	4755	4755	0
540	20250106	114700	125358010	4755	4755	4755	4755	1
541	20250106	114600	125353255	4790	4790	4790	4790	0
542	20250106	114500	125353255	4790	4790	4790	4790	0
543	20250106	114400	125353255	4790	4790	4790	4790	0
544	20250106	114300	125353255	4790	4790	4790	4790	0
545	20250106	114200	125353255	4790	4790	4790	4790	0
546	20250106	114100	125353255	4790	4790	4790	4790	0
547	20250106	114000	125353255	4790	4790	4790	4790	0
548	20250106	113900	125353255	4790	4790	4790	4790	0
549	20250106	113800	125353255	4790	4790	4790	4790	0
550	20250106	113700	125353255	4790	4790	4790	4790	5
551	20250106	113600	125329305	4790	4790	4790	4790	14
552	20250106	113500	125262245	4790	4790	4790	4790	0
553	20250106	113400	125262245	4790	4790	4790	4790	0
554	20250106	113300	125262245	4790	4790	4790	4790	0
555	20250106	113200	125262245	4790	4790	4790	4790	0
556	20250106	113100	125262245	4790	4780	4790	4780	5
557	20250106	113000	125238335	4760	4760	4760	4760	0
558	20250106	112900	125238335	4760	4760	4760	4760	722
559	20250106	112800	121801615	4790	4790	4790	4790	0
560	20250106	112700	121801615	4790	4790	4790	4790	0
561	20250106	112600	121801615	4790	4790	4790	4790	0
562	20250106	112500	121801615	4790	4785	4790	4785	100
563	20250106	112400	121322990	4790	4790	4790	4790	0
564	20250106	112300	121322990	4790	4790	4790	4790	0
565	20250106	112200	121322990	4790	4790	4790	4790	0
566	20250106	112100	121322990	4790	4790	4790	4790	0
567	20250106	112000	121322990	4790	4785	4790	4785	200
568	20250106	111900	120365540	4790	4780	4790	4780	200
569	20250106	111800	119408270	4785	4785	4785	4785	0
570	20250106	111700	119408270	4785	4785	4785	4785	0
571	20250106	111600	119408270	4785	4785	4785	4785	3
572	20250106	111500	119393915	4760	4760	4760	4760	1
573	20250106	111400	119389155	4785	4785	4785	4785	0
574	20250106	111300	119389155	4785	4785	4785	4785	0
575	20250106	111200	119389155	4785	4785	4785	4785	11
576	20250106	111100	119336520	4750	4750	4750	4750	0
577	20250106	111000	119336520	4750	4750	4750	4750	0
578	20250106	110900	119336520	4750	4750	4750	4750	54
579	20250106	110800	119080020	4750	4750	4750	4750	10
580	20250106	110700	119032520	4745	4745	4745	4745	0
581	20250106	110600	119032520	4745	4745	4745	4745	0
582	20250106	110500	119032520	4745	4745	4745	4745	11
583	20250106	110400	118980325	4745	4745	4745	4745	157
584	20250106	110300	118235360	4745	4745	4745	4745	0
585	20250106	110200	118235360	4745	4745	4745	4745	10
586	20250106	110100	118187910	4730	4730	4730	4730	0
587	20250106	110000	118187910	4730	4725	4730	4725	95
588	20250106	105900	117738605	4725	4725	4725	4725	57
589	20250106	105800	117469280	4725	4725	4725	4725	10
590	20250106	105700	117422030	4725	4725	4725	4725	0
591	20250106	105600	117422030	4725	4725	4725	4725	0
592	20250106	105500	117422030	4725	4725	4725	4725	10
593	20250106	105400	117374780	4705	4705	4705	4705	104
594	20250106	105300	116885460	4705	4705	4705	4705	0
595	20250106	105200	116885460	4705	4705	4705	4705	0
596	20250106	105100	116885460	4705	4730	4730	4705	1465
597	20250106	105000	109968130	4735	4735	4735	4735	298
598	20250106	104900	108557100	4740	4740	4740	4740	0
599	20250106	104800	108557100	4740	4740	4740	4740	0
600	20250106	104700	108557100	4740	4740	4740	4740	0
601	20250106	104600	108557100	4740	4740	4740	4740	0
602	20250106	104500	108557100	4740	4740	4740	4740	0
603	20250106	104400	108557100	4740	4740	4740	4740	0
604	20250106	104300	108557100	4740	4740	4740	4740	0
605	20250106	104200	108557100	4740	4740	4740	4740	0
606	20250106	104100	108557100	4740	4740	4740	4740	51
607	20250106	104000	108315360	4735	4735	4735	4735	0
608	20250106	103900	108315360	4735	4735	4735	4735	0
609	20250106	103800	108315360	4735	4735	4735	4735	0
610	20250106	103700	108315360	4735	4735	4735	4735	0
611	20250106	103600	108315360	4735	4735	4735	4735	0
612	20250106	103500	108315360	4735	4735	4735	4735	0
613	20250106	103400	108315360	4735	4735	4735	4735	0
614	20250106	103300	108315360	4735	4735	4735	4735	101
615	20250106	103200	107837125	4730	4730	4730	4730	200
616	20250106	103100	106891125	4730	4730	4730	4730	200
617	20250106	103000	105945125	4740	4740	4740	4740	0
618	20250106	102900	105945125	4740	4740	4740	4740	0
619	20250106	102800	105945125	4740	4740	4740	4740	550
620	20250106	102700	103338125	4740	4740	4740	4740	0
621	20250106	102600	103338125	4740	4740	4740	4740	0
622	20250106	102500	103338125	4740	4740	4740	4740	0
623	20250106	102400	103338125	4740	4740	4740	4740	0
624	20250106	102300	103338125	4740	4740	4740	4740	10
625	20250106	102200	103290725	4735	4735	4735	4735	12
626	20250106	102100	103233905	4735	4735	4735	4735	0
627	20250106	102000	103233905	4735	4735	4735	4735	0
628	20250106	101900	103233905	4735	4735	4735	4735	11
629	20250106	101800	103181820	4735	4735	4735	4735	9
630	20250106	101700	103139205	4735	4735	4735	4735	0
631	20250106	101600	103139205	4735	4735	4735	4735	30
632	20250106	101500	102997155	4735	4735	4735	4735	65
633	20250106	101400	102689380	4735	4735	4735	4735	0
634	20250106	101300	102689380	4735	4735	4735	4735	0
635	20250106	101200	102689380	4735	4735	4735	4735	0
636	20250106	101100	102689380	4735	4735	4735	4735	1
637	20250106	101000	102684645	4730	4735	4735	4730	83
638	20250106	100900	102292050	4725	4725	4725	4725	0
639	20250106	100800	102292050	4725	4720	4725	4720	229
640	20250106	100700	101211145	4720	4720	4720	4720	13
641	20250106	100600	101149785	4720	4720	4720	4720	11
642	20250106	100500	101097865	4695	4715	4715	4695	1014
643	20250106	100400	96328245	4720	4755	4755	4720	1711
644	20250106	100300	88206070	4775	4800	4800	4775	757
645	20250106	100200	84587510	4820	4820	4820	4820	0
646	20250106	100100	84587510	4820	4820	4820	4820	1
647	20250106	100000	84582690	4815	4815	4815	4815	23
648	20250106	095900	84471945	4815	4790	4815	4790	46
649	20250106	095800	84250480	4790	4790	4790	4790	33
650	20250106	095700	84092410	4780	4750	4780	4750	890
651	20250106	095600	79852495	4750	4780	4780	4725	1975
652	20250106	095500	70470260	4785	4785	4785	4785	0
653	20250106	095400	70470260	4785	4785	4785	4785	0
654	20250106	095300	70470260	4785	4785	4785	4785	0
655	20250106	095200	70470260	4785	4785	4785	4785	0
656	20250106	095100	70470260	4785	4800	4800	4785	547
657	20250106	095000	67845110	4810	4820	4820	4810	1157
658	20250106	094900	62272760	4870	4810	4870	4810	419
659	20250106	094800	60256735	4810	4810	4815	4805	41
660	20250106	094700	60059570	4810	4800	4810	4795	645
661	20250106	094600	56961690	4790	4790	4790	4790	430
662	20250106	094500	54901990	4790	4815	4815	4785	1025
663	20250106	094400	49983030	4800	4820	4820	4800	2000
664	20250106	094300	40366885	4820	4820	4820	4820	0
665	20250106	094200	40366885	4820	4825	4830	4820	887
666	20250106	094100	36082810	4830	4830	4830	4830	0
667	20250106	094000	36082810	4830	4830	4830	4830	10
668	20250106	093900	36034510	4825	4825	4825	4825	0
669	20250106	093800	36034510	4825	4860	4860	4825	3376
670	20250106	093700	19668770	4880	4880	4880	4880	0
671	20250106	093600	19668770	4880	4880	4880	4880	0
672	20250106	093500	19668770	4880	4880	4880	4880	100
673	20250106	093400	19180770	4880	4880	4880	4880	0
674	20250106	093300	19180770	4880	4880	4880	4880	40
675	20250106	093200	18985570	4890	4890	4890	4890	1
676	20250106	093100	18980680	4880	4880	4880	4880	100
677	20250106	093000	18492680	4880	4880	4880	4880	0
678	20250106	092900	18492680	4880	4880	4880	4880	0
679	20250106	092800	18492680	4880	4880	4880	4880	2
680	20250106	092700	18482920	4860	4860	4860	4860	0
681	20250106	092600	18482920	4860	4860	4860	4860	1
682	20250106	092500	18478060	4885	4885	4885	4885	0
683	20250106	092400	18478060	4885	4880	4885	4865	108
684	20250106	092300	17951100	4880	4880	4880	4880	2
685	20250106	092200	17941340	4880	4880	4880	4880	1
686	20250106	092100	17936460	4865	4865	4865	4865	0
687	20250106	092000	17936460	4865	4865	4865	4865	0
688	20250106	091900	17936460	4865	4865	4865	4865	4
689	20250106	091800	17917000	4870	4875	4875	4870	11
690	20250106	091700	17863425	4895	4895	4895	4895	0
691	20250106	091600	17863425	4895	4895	4895	4895	1
692	20250106	091500	17858530	4880	4880	4880	4875	102
693	20250106	091400	17360935	4875	4870	4875	4870	162
694	20250106	091300	16571370	4850	4850	4850	4850	0
695	20250106	091200	16571370	4850	4860	4860	4850	606
696	20250106	091100	13632260	4850	4850	4850	4850	0
697	20250106	091000	13632260	4850	4850	4850	4850	0
698	20250106	090900	13632260	4850	4850	4850	4850	0
699	20250106	090800	13632260	4850	4850	4850	4850	0
700	20250106	090700	13632260	4850	4855	4855	4850	401
701	20250106	090600	11685905	4855	4900	4900	4855	158
702	20250106	090500	10913365	4980	4980	4980	4980	100
703	20250106	090400	10415365	4980	5000	5000	4830	744
704	20250106	090300	6712545	5130	5130	5130	5130	0
705	20250106	090200	6712545	5130	4870	5130	4870	822
706	20250106	090100	2593700	4870	4835	4870	4800	465
707	20250106	090000	356545	4885	4880	4885	4880	72