KissMeData/314130/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211300	225000860	2975	2975	2975	2975	220
3	20250107	211200	225000860	2975	2975	2975	2975	0
4	20250107	211100	225000860	2975	2975	2975	2975	0
5	20250107	211000	225000860	2975	2975	2975	2975	0
6	20250107	210900	225000860	2975	2975	2975	2975	0
7	20250107	210800	225000860	2975	2975	2975	2975	0
8	20250107	210700	225000860	2975	2975	2975	2975	0
9	20250107	210600	225000860	2975	2975	2975	2975	0
10	20250107	210500	225000860	2975	2975	2975	2975	0
11	20250107	210400	225000860	2975	2975	2975	2975	0
12	20250107	210300	225000860	2975	2975	2975	2975	0
13	20250107	210200	225000860	2975	2975	2975	2975	0
14	20250107	210100	225000860	2975	2975	2975	2975	0
15	20250107	210000	225000860	2975	2975	2975	2975	0
16	20250107	205900	225000860	2975	2975	2975	2975	0
17	20250107	205800	225000860	2975	2975	2975	2975	0
18	20250107	205700	225000860	2975	2975	2975	2975	0
19	20250107	205600	225000860	2975	2975	2975	2975	0
20	20250107	205500	225000860	2975	2975	2975	2975	0
21	20250107	205400	225000860	2975	2975	2975	2975	0
22	20250107	205300	225000860	2975	2975	2975	2975	0
23	20250107	205200	225000860	2975	2975	2975	2975	0
24	20250107	205100	225000860	2975	2975	2975	2975	0
25	20250107	205000	225000860	2975	2975	2975	2975	0
26	20250107	204900	225000860	2975	2975	2975	2975	0
27	20250107	204800	225000860	2975	2975	2975	2975	0
28	20250107	204700	225000860	2975	2975	2975	2975	0
29	20250107	204600	225000860	2975	2975	2975	2975	0
30	20250107	204500	225000860	2975	2975	2975	2975	0
31	20250107	204400	225000860	2975	2975	2975	2975	0
32	20250107	204300	225000860	2975	2975	2975	2975	220
33	20250107	204200	225000860	2975	2975	2975	2975	0
34	20250107	204100	225000860	2975	2975	2975	2975	0
35	20250107	204000	225000860	2975	2975	2975	2975	0
36	20250107	203900	225000860	2975	2975	2975	2975	0
37	20250107	203800	225000860	2975	2975	2975	2975	0
38	20250107	203700	225000860	2975	2975	2975	2975	0
39	20250107	203600	225000860	2975	2975	2975	2975	0
40	20250107	203500	225000860	2975	2975	2975	2975	0
41	20250107	203400	225000860	2975	2975	2975	2975	0
42	20250107	203300	225000860	2975	2975	2975	2975	0
43	20250107	203200	225000860	2975	2975	2975	2975	0
44	20250107	203100	225000860	2975	2975	2975	2975	0
45	20250107	203000	225000860	2975	2975	2975	2975	0
46	20250107	202900	225000860	2975	2975	2975	2975	0
47	20250107	202800	225000860	2975	2975	2975	2975	0
48	20250107	202700	225000860	2975	2975	2975	2975	0
49	20250107	202600	225000860	2975	2975	2975	2975	0
50	20250107	202500	225000860	2975	2975	2975	2975	0
51	20250107	202400	225000860	2975	2975	2975	2975	0
52	20250107	202300	225000860	2975	2975	2975	2975	0
53	20250107	202200	225000860	2975	2975	2975	2975	0
54	20250107	202100	225000860	2975	2975	2975	2975	0
55	20250107	202000	225000860	2975	2975	2975	2975	0
56	20250107	201900	225000860	2975	2975	2975	2975	0
57	20250107	201800	225000860	2975	2975	2975	2975	0
58	20250107	201700	225000860	2975	2975	2975	2975	0
59	20250107	201600	225000860	2975	2975	2975	2975	0
60	20250107	201500	225000860	2975	2975	2975	2975	0
61	20250107	201400	225000860	2975	2975	2975	2975	0
62	20250107	201300	225000860	2975	2975	2975	2975	220
63	20250107	201200	225000860	2975	2975	2975	2975	0
64	20250107	201100	225000860	2975	2975	2975	2975	0
65	20250107	201000	225000860	2975	2975	2975	2975	0
66	20250107	200900	225000860	2975	2975	2975	2975	0
67	20250107	200800	225000860	2975	2975	2975	2975	0
68	20250107	200700	225000860	2975	2975	2975	2975	0
69	20250107	200600	225000860	2975	2975	2975	2975	0
70	20250107	200500	225000860	2975	2975	2975	2975	0
71	20250107	200400	225000860	2975	2975	2975	2975	0
72	20250107	200300	225000860	2975	2975	2975	2975	0
73	20250107	200200	225000860	2975	2975	2975	2975	0
74	20250107	200100	225000860	2975	2975	2975	2975	0
75	20250107	200000	225000860	2975	2975	2975	2975	0
76	20250107	195900	225000860	2975	2975	2975	2975	0
77	20250107	195800	225000860	2975	2975	2975	2975	0
78	20250107	195700	225000860	2975	2975	2975	2975	0
79	20250107	195600	225000860	2975	2975	2975	2975	0
80	20250107	195500	225000860	2975	2975	2975	2975	0
81	20250107	195400	225000860	2975	2975	2975	2975	0
82	20250107	195300	225000860	2975	2975	2975	2975	0
83	20250107	195200	225000860	2975	2975	2975	2975	0
84	20250107	195100	225000860	2975	2975	2975	2975	0
85	20250107	195000	225000860	2975	2975	2975	2975	0
86	20250107	194900	225000860	2975	2975	2975	2975	0
87	20250107	194800	225000860	2975	2975	2975	2975	0
88	20250107	194700	225000860	2975	2975	2975	2975	0
89	20250107	194600	225000860	2975	2975	2975	2975	0
90	20250107	194500	225000860	2975	2975	2975	2975	0
91	20250107	194400	225000860	2975	2975	2975	2975	0
92	20250107	194300	225000860	2975	2975	2975	2975	220
93	20250107	194200	225000860	2975	2975	2975	2975	0
94	20250107	194100	225000860	2975	2975	2975	2975	0
95	20250107	194000	225000860	2975	2975	2975	2975	0
96	20250107	193900	225000860	2975	2975	2975	2975	0
97	20250107	193800	225000860	2975	2975	2975	2975	0
98	20250107	193700	225000860	2975	2975	2975	2975	0
99	20250107	193600	225000860	2975	2975	2975	2975	0
100	20250107	193500	225000860	2975	2975	2975	2975	0
101	20250107	193400	225000860	2975	2975	2975	2975	0
102	20250107	193300	225000860	2975	2975	2975	2975	0
103	20250107	193200	225000860	2975	2975	2975	2975	0
104	20250107	193100	225000860	2975	2975	2975	2975	0
105	20250107	193000	225000860	2975	2975	2975	2975	0
106	20250107	192900	225000860	2975	2975	2975	2975	0
107	20250107	192800	225000860	2975	2975	2975	2975	0
108	20250107	192700	225000860	2975	2975	2975	2975	0
109	20250107	192600	225000860	2975	2975	2975	2975	0
110	20250107	192500	225000860	2975	2975	2975	2975	0
111	20250107	192400	225000860	2975	2975	2975	2975	0
112	20250107	192300	225000860	2975	2975	2975	2975	0
113	20250107	192200	225000860	2975	2975	2975	2975	0
114	20250107	192100	225000860	2975	2975	2975	2975	0
115	20250107	192000	225000860	2975	2975	2975	2975	0
116	20250107	191900	225000860	2975	2975	2975	2975	0
117	20250107	191800	225000860	2975	2975	2975	2975	0
118	20250107	191700	225000860	2975	2975	2975	2975	0
119	20250107	191600	225000860	2975	2975	2975	2975	0
120	20250107	191500	225000860	2975	2975	2975	2975	0
121	20250107	191400	225000860	2975	2975	2975	2975	0
122	20250107	191300	225000860	2975	2975	2975	2975	220
123	20250107	191200	225000860	2975	2975	2975	2975	0
124	20250107	191100	225000860	2975	2975	2975	2975	0
125	20250107	191000	225000860	2975	2975	2975	2975	0
126	20250107	190900	225000860	2975	2975	2975	2975	0
127	20250107	190800	225000860	2975	2975	2975	2975	0
128	20250107	190700	225000860	2975	2975	2975	2975	0
129	20250107	190600	225000860	2975	2975	2975	2975	0
130	20250107	190500	225000860	2975	2975	2975	2975	0
131	20250107	190400	225000860	2975	2975	2975	2975	0
132	20250107	190300	225000860	2975	2975	2975	2975	0
133	20250107	190200	225000860	2975	2975	2975	2975	0
134	20250107	190100	225000860	2975	2975	2975	2975	0
135	20250107	190000	225000860	2975	2975	2975	2975	0
136	20250107	185900	225000860	2975	2975	2975	2975	0
137	20250107	185800	225000860	2975	2975	2975	2975	0
138	20250107	185700	225000860	2975	2975	2975	2975	0
139	20250107	185600	225000860	2975	2975	2975	2975	0
140	20250107	185500	225000860	2975	2975	2975	2975	0
141	20250107	185400	225000860	2975	2975	2975	2975	0
142	20250107	185300	225000860	2975	2975	2975	2975	0
143	20250107	185200	225000860	2975	2975	2975	2975	0
144	20250107	185100	225000860	2975	2975	2975	2975	0
145	20250107	185000	225000860	2975	2975	2975	2975	0
146	20250107	184900	225000860	2975	2975	2975	2975	0
147	20250107	184800	225000860	2975	2975	2975	2975	0
148	20250107	184700	225000860	2975	2975	2975	2975	0
149	20250107	184600	225000860	2975	2975	2975	2975	0
150	20250107	184500	225000860	2975	2975	2975	2975	0
151	20250107	184400	225000860	2975	2975	2975	2975	0
152	20250107	184300	225000860	2975	2975	2975	2975	220
153	20250107	184200	225000860	2975	2975	2975	2975	0
154	20250107	184100	225000860	2975	2975	2975	2975	0
155	20250107	184000	225000860	2975	2975	2975	2975	0
156	20250107	183900	225000860	2975	2975	2975	2975	0
157	20250107	183800	225000860	2975	2975	2975	2975	0
158	20250107	183700	225000860	2975	2975	2975	2975	0
159	20250107	183600	225000860	2975	2975	2975	2975	0
160	20250107	183500	225000860	2975	2975	2975	2975	0
161	20250107	183400	225000860	2975	2975	2975	2975	0
162	20250107	183300	225000860	2975	2975	2975	2975	0
163	20250107	183200	225000860	2975	2975	2975	2975	0
164	20250107	183100	225000860	2975	2975	2975	2975	0
165	20250107	183000	225000860	2975	2975	2975	2975	0
166	20250107	182900	225000860	2975	2975	2975	2975	0
167	20250107	182800	225000860	2975	2975	2975	2975	0
168	20250107	182700	225000860	2975	2975	2975	2975	0
169	20250107	182600	225000860	2975	2975	2975	2975	0
170	20250107	182500	225000860	2975	2975	2975	2975	0
171	20250107	182400	225000860	2975	2975	2975	2975	0
172	20250107	182300	225000860	2975	2975	2975	2975	0
173	20250107	182200	225000860	2975	2975	2975	2975	0
174	20250107	182100	225000860	2975	2975	2975	2975	0
175	20250107	182000	225000860	2975	2975	2975	2975	0
176	20250107	181900	225000860	2975	2975	2975	2975	0
177	20250107	181800	225000860	2975	2975	2975	2975	0
178	20250107	181700	225000860	2975	2975	2975	2975	0
179	20250107	181600	225000860	2975	2975	2975	2975	0
180	20250107	181500	225000860	2975	2975	2975	2975	0
181	20250107	181400	225000860	2975	2975	2975	2975	0
182	20250107	181300	225000860	2975	2975	2975	2975	220
183	20250107	181200	225000860	2975	2975	2975	2975	0
184	20250107	181100	225000860	2975	2975	2975	2975	0
185	20250107	181000	225000860	2975	2975	2975	2975	0
186	20250107	180900	225000860	2975	2975	2975	2975	0
187	20250107	180800	225000860	2975	2975	2975	2975	0
188	20250107	180700	225000860	2975	2975	2975	2975	0
189	20250107	180600	225000860	2975	2975	2975	2975	0
190	20250107	180500	225000860	2975	2975	2975	2975	0
191	20250107	180400	225000860	2975	2975	2975	2975	0
192	20250107	180300	225000860	2975	2975	2975	2975	0
193	20250107	180200	225000860	2975	2975	2975	2975	0
194	20250107	180100	225000860	2975	2975	2975	2975	0
195	20250107	180000	225000860	2975	2975	2975	2975	0
196	20250107	175900	225000860	2975	2975	2975	2975	0
197	20250107	175800	225000860	2975	2975	2975	2975	0
198	20250107	175700	225000860	2975	2975	2975	2975	0
199	20250107	175600	225000860	2975	2975	2975	2975	0
200	20250107	175500	225000860	2975	2975	2975	2975	0
201	20250107	175400	225000860	2975	2975	2975	2975	0
202	20250107	175300	225000860	2975	2975	2975	2975	0
203	20250107	175200	225000860	2975	2975	2975	2975	0
204	20250107	175100	225000860	2975	2975	2975	2975	0
205	20250107	175000	225000860	2975	2975	2975	2975	0
206	20250107	174900	225000860	2975	2975	2975	2975	0
207	20250107	174800	225000860	2975	2975	2975	2975	0
208	20250107	174700	225000860	2975	2975	2975	2975	0
209	20250107	174600	225000860	2975	2975	2975	2975	0
210	20250107	174500	225000860	2975	2975	2975	2975	0
211	20250107	174400	225000860	2975	2975	2975	2975	0
212	20250107	174300	225000860	2975	2975	2975	2975	220
213	20250107	174200	225000860	2975	2975	2975	2975	0
214	20250107	174100	225000860	2975	2975	2975	2975	0
215	20250107	174000	225000860	2975	2975	2975	2975	0
216	20250107	173900	225000860	2975	2975	2975	2975	0
217	20250107	173800	225000860	2975	2975	2975	2975	0
218	20250107	173700	225000860	2975	2975	2975	2975	0
219	20250107	173600	225000860	2975	2975	2975	2975	0
220	20250107	173500	225000860	2975	2975	2975	2975	0
221	20250107	173400	225000860	2975	2975	2975	2975	0
222	20250107	173300	225000860	2975	2975	2975	2975	0
223	20250107	173200	225000860	2975	2975	2975	2975	0
224	20250107	173100	225000860	2975	2975	2975	2975	0
225	20250107	173000	225000860	2975	2975	2975	2975	0
226	20250107	172900	225000860	2975	2975	2975	2975	0
227	20250107	172800	225000860	2975	2975	2975	2975	0
228	20250107	172700	225000860	2975	2975	2975	2975	0
229	20250107	172600	225000860	2975	2975	2975	2975	0
230	20250107	172500	225000860	2975	2975	2975	2975	0
231	20250107	172400	225000860	2975	2975	2975	2975	0
232	20250107	172300	225000860	2975	2975	2975	2975	0
233	20250107	172200	225000860	2975	2975	2975	2975	0
234	20250107	172100	225000860	2975	2975	2975	2975	0
235	20250107	172000	225000860	2975	2975	2975	2975	0
236	20250107	171900	225000860	2975	2975	2975	2975	0
237	20250107	171800	225000860	2975	2975	2975	2975	0
238	20250107	171700	225000860	2975	2975	2975	2975	0
239	20250107	171600	225000860	2975	2975	2975	2975	0
240	20250107	171500	225000860	2975	2975	2975	2975	0
241	20250107	171400	225000860	2975	2975	2975	2975	0
242	20250107	171300	225000860	2975	2975	2975	2975	220
243	20250107	171200	225000860	2975	2975	2975	2975	0
244	20250107	171100	225000860	2975	2975	2975	2975	0
245	20250107	171000	225000860	2975	2975	2975	2975	0
246	20250107	170900	225000860	2975	2975	2975	2975	0
247	20250107	170800	225000860	2975	2975	2975	2975	0
248	20250107	170700	225000860	2975	2975	2975	2975	0
249	20250107	170600	225000860	2975	2975	2975	2975	0
250	20250107	170500	225000860	2975	2975	2975	2975	0
251	20250107	170400	225000860	2975	2975	2975	2975	0
252	20250107	170300	225000860	2975	2975	2975	2975	0
253	20250107	170200	225000860	2975	2975	2975	2975	0
254	20250107	170100	225000860	2975	2975	2975	2975	0
255	20250107	170000	225000860	2975	2975	2975	2975	0
256	20250107	165900	225000860	2975	2975	2975	2975	0
257	20250107	165800	225000860	2975	2975	2975	2975	0
258	20250107	165700	225000860	2975	2975	2975	2975	0
259	20250107	165600	225000860	2975	2975	2975	2975	0
260	20250107	165500	225000860	2975	2975	2975	2975	0
261	20250107	165400	225000860	2975	2975	2975	2975	0
262	20250107	165300	225000860	2975	2975	2975	2975	0
263	20250107	165200	225000860	2975	2975	2975	2975	0
264	20250107	165100	225000860	2975	2975	2975	2975	0
265	20250107	165000	225000860	2975	2975	2975	2975	0
266	20250107	164900	225000860	2975	2975	2975	2975	0
267	20250107	164800	225000860	2975	2975	2975	2975	0
268	20250107	164700	225000860	2975	2975	2975	2975	0
269	20250107	164600	225000860	2975	2975	2975	2975	0
270	20250107	164500	225000860	2975	2975	2975	2975	0
271	20250107	164400	225000860	2975	2975	2975	2975	0
272	20250107	164300	225000860	2975	2975	2975	2975	220
273	20250107	164200	225000860	2975	2975	2975	2975	0
274	20250107	164100	225000860	2975	2975	2975	2975	0
275	20250107	164000	225000860	2975	2975	2975	2975	0
276	20250107	163900	225000860	2975	2975	2975	2975	0
277	20250107	163800	225000860	2975	2975	2975	2975	0
278	20250107	163700	225000860	2975	2975	2975	2975	0
279	20250107	163600	225000860	2975	2975	2975	2975	0
280	20250107	163500	225000860	2975	2975	2975	2975	0
281	20250107	163400	225000860	2975	2975	2975	2975	0
282	20250107	163300	225000860	2975	2975	2975	2975	0
283	20250107	163200	225000860	2975	2975	2975	2975	0
284	20250107	163100	225000860	2975	2975	2975	2975	0
285	20250107	163000	225000860	2975	2975	2975	2975	0
286	20250107	162900	225000860	2975	2975	2975	2975	0
287	20250107	162800	225000860	2975	2975	2975	2975	0
288	20250107	162700	225000860	2975	2975	2975	2975	0
289	20250107	162600	225000860	2975	2975	2975	2975	0
290	20250107	162500	225000860	2975	2975	2975	2975	0
291	20250107	162400	225000860	2975	2975	2975	2975	0
292	20250107	162300	225000860	2975	2975	2975	2975	0
293	20250107	162200	225000860	2975	2975	2975	2975	0
294	20250107	162100	225000860	2975	2975	2975	2975	0
295	20250107	162000	225000860	2975	2975	2975	2975	0
296	20250107	161900	225000860	2975	2975	2975	2975	0
297	20250107	161800	225000860	2975	2975	2975	2975	0
298	20250107	161700	225000860	2975	2975	2975	2975	0
299	20250107	161600	225000860	2975	2975	2975	2975	0
300	20250107	161500	225000860	2975	2975	2975	2975	0
301	20250107	161400	225000860	2975	2975	2975	2975	0
302	20250107	161300	225000860	2975	2975	2975	2975	220
303	20250107	161200	225000860	2975	2975	2975	2975	0
304	20250107	161100	225000860	2975	2975	2975	2975	0
305	20250107	161000	225000860	2975	2975	2975	2975	0
306	20250107	160900	225000860	2975	2975	2975	2975	0
307	20250107	160800	225000860	2975	2975	2975	2975	0
308	20250107	160700	225000860	2975	2975	2975	2975	0
309	20250107	160600	225000860	2975	2975	2975	2975	0
310	20250107	160500	225000860	2975	2975	2975	2975	0
311	20250107	160400	225000860	2975	2975	2975	2975	0
312	20250107	160300	225000860	2975	2975	2975	2975	0
313	20250107	160200	225000860	2975	2975	2975	2975	0
314	20250107	160100	225000860	2975	2975	2975	2975	0
315	20250107	160000	225000860	2975	2975	2975	2975	0
316	20250107	155900	225000860	2975	2975	2975	2975	0
317	20250107	155800	225000860	2975	2975	2975	2975	0
318	20250107	155700	225000860	2975	2975	2975	2975	0
319	20250107	155600	225000860	2975	2975	2975	2975	0
320	20250107	155500	225000860	2975	2975	2975	2975	0
321	20250107	155400	225000860	2975	2975	2975	2975	0
322	20250107	155300	225000860	2975	2975	2975	2975	0
323	20250107	155200	225000860	2975	2975	2975	2975	0
324	20250107	155100	225000860	2975	2975	2975	2975	0
325	20250107	155000	225000860	2975	2975	2975	2975	0
326	20250107	154900	225000860	2975	2975	2975	2975	0
327	20250107	154800	225000860	2975	2975	2975	2975	0
328	20250107	154700	225000860	2975	2975	2975	2975	0
329	20250107	154600	225000860	2975	2975	2975	2975	0
330	20250107	154500	225000860	2975	2975	2975	2975	0
331	20250107	154400	225000860	2975	2975	2975	2975	0
332	20250107	154300	225000860	2975	2975	2975	2975	220
333	20250107	154200	225000860	2975	2975	2975	2975	0
334	20250107	154100	225000860	2975	2975	2975	2975	0
335	20250107	154000	225000860	2975	2975	2975	2975	0
336	20250107	153900	225000860	2975	2975	2975	2975	0
337	20250107	153800	225000860	2975	2975	2975	2975	0
338	20250107	153700	225000860	2975	2975	2975	2975	0
339	20250107	153600	225000860	2975	2975	2975	2975	0
340	20250107	153500	225000860	2975	2975	2975	2975	0
341	20250107	153400	225000860	2975	2975	2975	2975	0
342	20250107	153300	225000860	2975	2975	2975	2975	0
343	20250107	153200	225000860	2975	2975	2975	2975	0
344	20250107	153100	225000860	2975	2975	2975	2975	0
345	20250107	153000	225000860	2975	2975	2975	2975	220
346	20250107	152900	224346360	2990	2990	2990	2990	0
347	20250107	152800	224346360	2990	2990	2990	2990	0
348	20250107	152700	224346360	2990	2990	2990	2990	0
349	20250107	152600	224346360	2990	2990	2990	2990	0
350	20250107	152500	224346360	2990	2990	2990	2990	0
351	20250107	152400	224346360	2990	2990	2990	2990	0
352	20250107	152300	224346360	2990	2990	2990	2990	0
353	20250107	152200	224346360	2990	2990	2990	2990	0
354	20250107	152100	224346360	2990	2990	2990	2990	0
355	20250107	152000	224346360	2990	2990	2990	2990	0
356	20250107	151900	224346360	2990	2990	2990	2990	91
357	20250107	151800	224074270	2990	2990	2990	2990	31
358	20250107	151700	223981580	2975	2975	2990	2975	150
359	20250107	151600	223534760	2990	2990	2990	2990	0
360	20250107	151500	223534760	2990	2985	2990	2985	405
361	20250107	151400	222325710	2985	2985	2985	2985	100
362	20250107	151300	222027210	2980	2980	2980	2980	37
363	20250107	151200	221916950	2985	2985	2985	2985	0
364	20250107	151100	221916950	2985	2980	2985	2980	39
365	20250107	151000	221800725	2985	2985	2985	2985	0
366	20250107	150900	221800725	2985	2985	2985	2985	1
367	20250107	150800	221797740	2985	2985	2985	2985	1
368	20250107	150700	221794755	2980	2980	2980	2980	0
369	20250107	150600	221794755	2980	2980	2980	2980	37
370	20250107	150500	221684495	2985	2985	2985	2985	503
371	20250107	150400	220183040	2975	2980	2980	2975	511
372	20250107	150300	218662760	2980	2980	2980	2980	27
373	20250107	150200	218582300	2980	2975	2980	2975	42
374	20250107	150100	218457330	2980	2980	2980	2980	0
375	20250107	150000	218457330	2980	2980	2980	2980	5
376	20250107	145900	218442430	2975	2975	2975	2975	37
377	20250107	145800	218332355	2975	2975	2975	2975	92
378	20250107	145700	218058655	2970	2970	2970	2970	0
379	20250107	145600	218058655	2970	2970	2970	2970	0
380	20250107	145500	218058655	2970	2970	2970	2970	38
381	20250107	145400	217945795	2975	2975	2975	2975	0
382	20250107	145300	217945795	2975	2975	2975	2975	0
383	20250107	145200	217945795	2975	2975	2975	2975	35
384	20250107	145100	217841670	2980	2970	2980	2970	21
385	20250107	145000	217779290	2990	2990	2990	2990	0
386	20250107	144900	217779290	2990	2990	2990	2990	0
387	20250107	144800	217779290	2990	2990	2990	2990	0
388	20250107	144700	217779290	2990	2985	2990	2985	182
389	20250107	144600	217236010	2985	2975	2985	2975	267
390	20250107	144500	216439040	2970	2970	2970	2970	1
391	20250107	144400	216436070	2970	2970	2970	2970	37
392	20250107	144300	216326180	2975	2975	2975	2975	0
393	20250107	144200	216326180	2975	2975	2975	2975	0
394	20250107	144100	216326180	2975	2975	2975	2975	35
395	20250107	144000	216222055	2975	2975	2975	2975	0
396	20250107	143900	216222055	2975	2975	2975	2975	0
397	20250107	143800	216222055	2975	2975	2975	2975	0
398	20250107	143700	216222055	2975	2975	2975	2975	37
399	20250107	143600	216111980	2980	2980	2980	2980	123
400	20250107	143500	215745440	2980	2975	2980	2975	405
401	20250107	143400	214538595	2975	2975	2975	2975	26
402	20250107	143300	214461245	2980	2980	2980	2980	8
403	20250107	143200	214437405	2975	2975	2975	2975	154
404	20250107	143100	213979255	2975	2975	2975	2975	0
405	20250107	143000	213979255	2975	2975	2975	2975	37
406	20250107	142900	213869180	2980	2980	2980	2980	5
407	20250107	142800	213854280	2980	2980	2980	2980	8
408	20250107	142700	213830440	2975	2975	2975	2975	37
409	20250107	142600	213720365	2975	2975	2975	2975	0
410	20250107	142500	213720365	2975	2975	2975	2975	1
411	20250107	142400	213717390	2970	2970	2970	2970	0
412	20250107	142300	213717390	2970	2970	2970	2970	187
413	20250107	142200	213162000	2970	2970	2970	2970	0
414	20250107	142100	213162000	2970	2970	2970	2970	0
415	20250107	142000	213162000	2970	2970	2970	2970	0
416	20250107	141900	213162000	2970	2965	2970	2965	58
417	20250107	141800	212989840	2970	2970	2970	2970	0
418	20250107	141700	212989840	2970	2970	2970	2970	35
419	20250107	141600	212885890	2970	2970	2970	2970	1
420	20250107	141500	212882920	2975	2975	2975	2965	1035
421	20250107	141400	209812740	2975	2975	2975	2975	1
422	20250107	141300	209809765	2970	2970	2970	2970	49
423	20250107	141200	209664235	2975	2975	2975	2975	0
424	20250107	141100	209664235	2975	2975	2975	2975	0
425	20250107	141000	209664235	2975	2975	2975	2975	0
426	20250107	140900	209664235	2975	2975	2975	2975	715
427	20250107	140800	207537110	2980	2980	2980	2980	28
428	20250107	140700	207453670	2980	2980	2980	2980	0
429	20250107	140600	207453670	2980	2980	2980	2980	1
430	20250107	140500	207450690	2980	2980	2980	2980	37
431	20250107	140400	207340430	2985	2985	2985	2985	36
432	20250107	140300	207232970	2985	2985	2985	2985	0
433	20250107	140200	207232970	2985	2985	2985	2985	1
434	20250107	140100	207229985	2985	2985	2985	2985	1
435	20250107	140000	207227000	2980	2980	2980	2980	1229
436	20250107	135900	203564580	2980	2980	2980	2980	690
437	20250107	135800	201508380	2985	2980	2985	2980	242
438	20250107	135700	200786195	2980	2980	2980	2980	908
439	20250107	135600	198080355	2980	2980	2980	2980	0
440	20250107	135500	198080355	2980	2980	2980	2980	0
441	20250107	135400	198080355	2980	2985	2985	2980	42
442	20250107	135300	197955170	2985	2985	2985	2985	15
443	20250107	135200	197910395	2980	2980	2980	2980	37
444	20250107	135100	197800135	2975	2975	2975	2975	86
445	20250107	135000	197544285	2975	2975	2975	2975	0
446	20250107	134900	197544285	2975	2975	2975	2975	0
447	20250107	134800	197544285	2975	2975	2975	2975	0
448	20250107	134700	197544285	2975	2975	2975	2975	37
449	20250107	134600	197434210	2970	2970	2970	2970	200
450	20250107	134500	196840210	2970	2970	2970	2970	0
451	20250107	134400	196840210	2970	2970	2970	2970	600
452	20250107	134300	195058210	2975	2980	2980	2975	1548
453	20250107	134200	190452860	2980	2980	2980	2980	100
454	20250107	134100	190154860	2980	2980	2980	2980	200
455	20250107	134000	189558860	2985	2985	2985	2985	12
456	20250107	133900	189523040	2990	2990	2990	2990	1
457	20250107	133800	189520050	2980	2985	2985	2980	700
458	20250107	133700	187434045	2985	2990	2990	2985	501
459	20250107	133600	185938555	2990	2990	2990	2990	0
460	20250107	133500	185938555	2990	2990	2990	2990	0
461	20250107	133400	185938555	2990	2990	2990	2990	500
462	20250107	133300	184443555	2990	2990	2990	2990	37
463	20250107	133200	184332925	2995	2995	2995	2995	0
464	20250107	133100	184332925	2995	2990	2995	2990	267
465	20250107	133000	183533760	2995	2990	2995	2990	278
466	20250107	132900	182701395	2990	2995	2995	2990	1000
467	20250107	132800	179710060	2995	2995	2995	2995	58
468	20250107	132700	179536350	3000	3000	3000	3000	0
469	20250107	132600	179536350	3000	3000	3000	3000	0
470	20250107	132500	179536350	3000	3000	3000	3000	0
471	20250107	132400	179536350	3000	3000	3000	3000	1064
472	20250107	132300	176344350	3000	3000	3000	3000	222
473	20250107	132200	175678350	3005	3005	3005	3005	1009
474	20250107	132100	172646305	3005	3005	3005	3005	0
475	20250107	132000	172646305	3005	3005	3005	3005	0
476	20250107	131900	172646305	3005	3005	3005	3005	130
477	20250107	131800	172255655	3000	3000	3000	3000	30
478	20250107	131700	172165655	3000	3000	3000	3000	10
479	20250107	131600	172135655	2995	2995	2995	2995	4
480	20250107	131500	172123675	2990	2995	2995	2990	38
481	20250107	131400	172010050	2995	2995	2995	2995	0
482	20250107	131300	172010050	2995	2995	2995	2995	0
483	20250107	131200	172010050	2995	2995	2995	2995	33
484	20250107	131100	171911215	2995	2995	2995	2995	0
485	20250107	131000	171911215	2995	2995	2995	2995	14
486	20250107	130900	171869285	2995	2995	2995	2995	37
487	20250107	130800	171758470	2990	2990	2990	2990	7
488	20250107	130700	171737540	2990	2990	2990	2990	12
489	20250107	130600	171701660	2990	2990	2990	2990	0
490	20250107	130500	171701660	2990	2985	2990	2985	48
491	20250107	130400	171558325	2985	2985	2985	2985	0
492	20250107	130300	171558325	2985	2985	2985	2985	0
493	20250107	130200	171558325	2985	2985	2985	2985	0
494	20250107	130100	171558325	2985	2985	2985	2985	38
495	20250107	130000	171444895	2990	2990	2990	2990	1
496	20250107	125900	171441905	3000	3000	3000	3000	1
497	20250107	125800	171438905	2985	2995	2995	2985	3237
498	20250107	125700	161773930	2995	2995	2995	2995	0
499	20250107	125600	161773930	2995	2995	2995	2995	8
500	20250107	125500	161749970	2995	2995	2995	2995	110
501	20250107	125400	161420520	3000	3000	3000	3000	7
502	20250107	125300	161399520	3000	3000	3000	3000	80
503	20250107	125200	161159520	3005	3005	3005	3005	0
504	20250107	125100	161159520	3005	3005	3005	3005	117
505	20250107	125000	160807935	3005	3005	3005	3005	0
506	20250107	124900	160807935	3005	3005	3005	3005	1
507	20250107	124800	160804930	3005	3005	3005	3005	35
508	20250107	124700	160699755	3010	3005	3010	3005	72
509	20250107	124600	160483220	3005	3005	3005	3005	21
510	20250107	124500	160420115	3000	3000	3000	3000	0
511	20250107	124400	160420115	3000	3000	3000	3000	6
512	20250107	124300	160402115	3000	3010	3010	3000	38
513	20250107	124200	160288105	3005	3005	3005	3005	0
514	20250107	124100	160288105	3005	3005	3005	3005	0
515	20250107	124000	160288105	3005	3005	3035	3005	618
516	20250107	123900	158416190	3000	2995	3000	2995	125
517	20250107	123800	158041655	2990	2990	2990	2990	2
518	20250107	123700	158035675	2990	2990	2990	2990	35
519	20250107	123600	157931025	2995	2995	2995	2995	0
520	20250107	123500	157931025	2995	2995	2995	2995	0
521	20250107	123400	157931025	2995	2995	2995	2995	100
522	20250107	123300	157631525	2980	2975	2980	2975	45
523	20250107	123200	157497610	2980	2980	2980	2980	0
524	20250107	123100	157497610	2980	2980	2980	2980	16
525	20250107	123000	157449930	2975	2975	2975	2975	37
526	20250107	122900	157339855	2970	2980	2980	2970	315
527	20250107	122800	156404205	2980	2980	2980	2980	1
528	20250107	122700	156401225	2980	2980	2980	2980	2
529	20250107	122600	156395265	2980	2980	2980	2980	0
530	20250107	122500	156395265	2980	2980	2980	2980	0
531	20250107	122400	156395265	2980	2985	2985	2980	44
532	20250107	122300	156263930	2985	2985	2985	2955	5747
533	20250107	122200	139194800	2985	2985	2985	2985	55
534	20250107	122100	139030625	2985	2985	2985	2985	0
535	20250107	122000	139030625	2985	2985	2985	2985	0
536	20250107	121900	139030625	2985	2985	2985	2985	37
537	20250107	121800	138920180	2980	2990	2990	2980	406
538	20250107	121700	137710090	2990	2990	2990	2990	103
539	20250107	121600	137402120	2990	2990	2990	2990	0
540	20250107	121500	137402120	2990	2990	2990	2990	10
541	20250107	121400	137372220	2990	3000	3000	2990	1168
542	20250107	121300	133879850	3000	3000	3000	3000	0
543	20250107	121200	133879850	3000	2990	3000	2990	153
544	20250107	121100	133420880	3000	3005	3005	2995	5534
545	20250107	121000	116820895	3010	3010	3010	3010	0
546	20250107	120900	116820895	3010	3010	3010	3010	0
547	20250107	120800	116820895	3010	3010	3010	3010	0
548	20250107	120700	116820895	3010	3010	3010	3010	1
549	20250107	120600	116817885	3010	3005	3010	3005	51
550	20250107	120500	116664625	3005	3005	3005	3005	36
551	20250107	120400	116556445	3005	3010	3010	3005	1058
552	20250107	120300	113373075	3015	3015	3015	3015	0
553	20250107	120200	113373075	3015	3015	3015	3015	4
554	20250107	120100	113361015	3015	3015	3015	3015	0
555	20250107	120000	113361015	3015	3015	3015	3015	1146
556	20250107	115900	109905825	3015	3015	3015	3015	199
557	20250107	115800	109305840	3015	3015	3015	3015	160
558	20250107	115700	108823440	3015	3015	3015	3015	37
559	20250107	115600	108711885	3020	3020	3020	3020	0
560	20250107	115500	108711885	3020	3020	3020	3020	0
561	20250107	115400	108711885	3020	3015	3020	3015	136
562	20250107	115300	108301665	3015	3015	3015	3015	49
563	20250107	115200	108153930	3025	3015	3025	3015	251
564	20250107	115100	107397155	3015	3015	3015	3015	0
565	20250107	115000	107397155	3015	3020	3020	3015	946
566	20250107	114900	104544630	3030	3025	3030	3020	251
567	20250107	114800	103785805	3035	3035	3035	3035	0
568	20250107	114700	103785805	3035	3035	3035	3035	0
569	20250107	114600	103785805	3035	3035	3035	3035	18
570	20250107	114500	103731175	3035	3035	3035	3035	0
571	20250107	114400	103731175	3035	3035	3035	3035	0
572	20250107	114300	103731175	3035	3035	3040	3035	100
573	20250107	114200	103427670	3035	3035	3035	3035	70
574	20250107	114100	103215220	3035	3035	3035	3035	30
575	20250107	114000	103124170	3020	3030	3030	3020	5000
576	20250107	113900	88003375	3030	3030	3030	3030	0
577	20250107	113800	88003375	3030	3040	3040	3030	456
578	20250107	113700	86621555	3035	3035	3035	3035	0
579	20250107	113600	86621555	3035	3035	3035	3035	215
580	20250107	113500	85969030	3035	3035	3035	3035	37
581	20250107	113400	85856735	3035	3035	3035	3035	0
582	20250107	113300	85856735	3035	3035	3035	3035	0
583	20250107	113200	85856735	3035	3045	3045	3035	1503
584	20250107	113100	81288265	3050	3050	3050	3050	0
585	20250107	113000	81288265	3050	3050	3050	3050	4
586	20250107	112900	81276065	3045	3045	3045	3045	37
587	20250107	112800	81163400	3050	3050	3050	3050	0
588	20250107	112700	81163400	3050	3050	3050	3050	0
589	20250107	112600	81163400	3050	3050	3050	3050	37
590	20250107	112500	81050550	3050	3050	3050	3050	0
591	20250107	112400	81050550	3050	3050	3050	3050	0
592	20250107	112300	81050550	3050	3045	3050	3045	157
593	20250107	112200	80571790	3045	3045	3045	3045	37
594	20250107	112100	80459125	3045	3045	3045	3045	20
595	20250107	112000	80398225	3045	3045	3045	3045	0
596	20250107	111900	80398225	3045	3045	3045	3045	0
597	20250107	111800	80398225	3045	3050	3050	3045	56
598	20250107	111700	80227680	3050	3050	3050	3050	0
599	20250107	111600	80227680	3050	3050	3050	3050	0
600	20250107	111500	80227680	3050	3050	3050	3050	0
601	20250107	111400	80227680	3050	3050	3050	3050	0
602	20250107	111300	80227680	3050	3050	3050	3050	10
603	20250107	111200	80197180	3050	3050	3050	3050	0
604	20250107	111100	80197180	3050	3045	3050	3045	155
605	20250107	111000	79724615	3050	3050	3050	3050	9
606	20250107	110900	79697165	3045	3045	3045	3045	20
607	20250107	110800	79636265	3045	3045	3045	3045	37
608	20250107	110700	79523600	3045	3045	3045	3045	2
609	20250107	110600	79517510	3050	3050	3050	3050	6
610	20250107	110500	79499210	3050	3050	3050	3050	0
611	20250107	110400	79499210	3050	3050	3050	3050	4
612	20250107	110300	79487010	3050	3050	3050	3050	0
613	20250107	110200	79487010	3050	3050	3050	3050	0
614	20250107	110100	79487010	3050	3050	3050	3045	137
615	20250107	110000	79069410	3055	3055	3055	3055	0
616	20250107	105900	79069410	3055	3055	3055	3055	92
617	20250107	105800	78788350	3055	3055	3055	3055	200
618	20250107	105700	78177350	3055	3055	3055	3055	67
619	20250107	105600	77972665	3050	3055	3055	3050	70
620	20250107	105500	77758965	3055	3055	3055	3055	0
621	20250107	105400	77758965	3055	3055	3055	3055	0
622	20250107	105300	77758965	3055	3055	3055	3055	37
623	20250107	105200	77645930	3055	3055	3055	3055	0
624	20250107	105100	77645930	3055	3055	3055	3055	0
625	20250107	105000	77645930	3055	3060	3060	3055	337
626	20250107	104900	76614895	3060	3060	3060	3060	0
627	20250107	104800	76614895	3060	3055	3060	3055	842
628	20250107	104700	74038605	3050	3050	3050	3050	164
629	20250107	104600	73538405	3050	3055	3055	3050	24
630	20250107	104500	73465200	3055	3055	3055	3055	0
631	20250107	104400	73465200	3055	3055	3055	3055	0
632	20250107	104300	73465200	3055	3055	3055	3055	0
633	20250107	104200	73465200	3055	3055	3055	3055	0
634	20250107	104100	73465200	3055	3055	3055	3055	190
635	20250107	104000	72884750	3055	3050	3055	3050	206
636	20250107	103900	72255900	3045	3045	3045	3045	37
637	20250107	103800	72143235	3050	3050	3050	3050	0
638	20250107	103700	72143235	3050	3050	3050	3050	1
639	20250107	103600	72140185	3045	3045	3045	3045	0
640	20250107	103500	72140185	3045	3045	3045	3045	0
641	20250107	103400	72140185	3045	3040	3045	3040	115
642	20250107	103300	71790295	3040	3040	3040	3040	0
643	20250107	103200	71790295	3040	3030	3040	3030	9
644	20250107	103100	71762945	3045	3040	3045	3030	328
645	20250107	103000	70766700	3040	3040	3040	3040	90
646	20250107	102900	70493100	3040	3040	3040	3040	37
647	20250107	102800	70380620	3040	3040	3040	3040	0
648	20250107	102700	70380620	3040	3040	3040	3040	0
649	20250107	102600	70380620	3040	3040	3040	3040	38
650	20250107	102500	70265100	3035	3035	3035	3035	47
651	20250107	102400	70122455	3040	3040	3040	3040	4
652	20250107	102300	70110295	3035	3035	3035	3035	0
653	20250107	102200	70110295	3035	3035	3035	3035	0
654	20250107	102100	70110295	3035	3035	3035	3035	37
655	20250107	102000	69998000	3035	3035	3035	3035	6
656	20250107	101900	69979790	3035	3035	3035	3035	32
657	20250107	101800	69882670	3040	3040	3040	3040	0
658	20250107	101700	69882670	3040	3040	3040	3040	0
659	20250107	101600	69882670	3040	3040	3040	3040	0
660	20250107	101500	69882670	3040	3025	3040	3025	83
661	20250107	101400	69630800	3025	3025	3025	3025	0
662	20250107	101300	69630800	3025	3025	3025	3025	0
663	20250107	101200	69630800	3025	3025	3025	3025	0
664	20250107	101100	69630800	3025	3030	3035	3025	674
665	20250107	101000	67588405	3030	3030	3030	3030	50
666	20250107	100900	67436905	3030	3030	3030	3030	4
667	20250107	100800	67424785	3025	3025	3025	3025	44
668	20250107	100700	67291685	3025	3030	3030	3025	282
669	20250107	100600	66438470	3030	3040	3040	3030	45
670	20250107	100500	66301920	3040	3025	3040	3025	98
671	20250107	100400	66004735	3035	3035	3035	3035	940
672	20250107	100300	63151835	3040	3040	3040	3040	0
673	20250107	100200	63151835	3040	3040	3040	3040	30
674	20250107	100100	63060635	3045	3045	3045	3045	1
675	20250107	100000	63057590	3025	3025	3025	3025	0
676	20250107	095900	63057590	3025	3025	3025	3025	3283
677	20250107	095800	53126515	3030	3030	3030	3030	0
678	20250107	095700	53126515	3030	3040	3040	3030	2000
679	20250107	095600	47058725	3040	3040	3040	3040	10
680	20250107	095500	47028325	3045	3055	3055	3045	20
681	20250107	095400	46967325	3055	3055	3055	3055	20
682	20250107	095300	46906225	3060	3060	3060	3060	0
683	20250107	095200	46906225	3060	3045	3060	3045	123
684	20250107	095100	46530155	3050	3055	3055	3050	60
685	20250107	095000	46346905	3060	3060	3060	3060	0
686	20250107	094900	46346905	3060	3060	3060	3060	0
687	20250107	094800	46346905	3060	3055	3060	3055	25
688	20250107	094700	46270475	3055	3055	3055	3055	33
689	20250107	094600	46169660	3060	3060	3060	3060	0
690	20250107	094500	46169660	3060	3060	3060	3060	50
691	20250107	094400	46016660	3035	3055	3060	3035	839
692	20250107	094300	43456480	3055	3055	3055	3055	4
693	20250107	094200	43444260	3060	3055	3060	3055	8
694	20250107	094100	43419790	3060	3040	3060	3040	911
695	20250107	094000	40650295	3035	3040	3040	3035	825
696	20250107	093900	38146220	3040	3040	3040	3040	30
697	20250107	093800	38055020	3040	3045	3045	3040	1110
698	20250107	093700	34675620	3050	3050	3050	3050	100
699	20250107	093600	34370620	3050	3050	3050	3050	20
700	20250107	093500	34309620	3050	3050	3050	3050	0
701	20250107	093400	34309620	3050	3050	3050	3050	5
702	20250107	093300	34294370	3065	3040	3065	3040	10
703	20250107	093200	34263870	3040	3040	3040	3035	619
704	20250107	093100	32385045	3045	3045	3045	3045	208
705	20250107	093000	31751685	3045	3045	3045	3045	0
706	20250107	092900	31751685	3045	3055	3055	3045	2030
707	20250107	092800	25564300	3055	3055	3055	3055	10
708	20250107	092700	25533750	3055	3060	3060	3055	63
709	20250107	092600	25341010	3060	3060	3060	3060	50
710	20250107	092500	25188010	3060	3060	3060	3060	55
711	20250107	092400	25019710	3060	3060	3060	3060	60
712	20250107	092300	24836110	3060	3065	3065	3060	1606
713	20250107	092200	19921720	3060	3070	3070	3060	3
714	20250107	092100	19912530	3050	3070	3070	3050	157
715	20250107	092000	19431955	3065	3060	3065	3060	1183
716	20250107	091900	15807015	3060	3060	3060	3060	580
717	20250107	091800	14032215	3055	3055	3055	3055	105
718	20250107	091700	13711440	3060	3060	3065	3060	1578
719	20250107	091600	8881255	3060	3060	3060	3060	327
720	20250107	091500	7880635	3060	3060	3060	3060	28
721	20250107	091400	7794955	3060	3060	3060	3060	110
722	20250107	091300	7458355	3060	3060	3060	3060	73
723	20250107	091200	7234975	3060	3055	3065	3045	387
724	20250107	091100	6050525	3060	3045	3060	3045	503
725	20250107	091000	4515985	3050	3050	3050	3050	11
726	20250107	090900	4482435	3050	3050	3050	3050	0
727	20250107	090800	4482435	3050	3050	3050	3050	1
728	20250107	090700	4479385	3050	3050	3050	3050	100
729	20250107	090600	4174385	3050	3050	3050	3050	467
730	20250107	090500	2750035	3050	3050	3050	3050	20
731	20250107	090400	2689035	3050	3050	3050	3050	0
732	20250107	090300	2689035	3050	3050	3050	3050	0
733	20250107	090200	2689035	3050	3050	3050	3050	0
734	20250107	090100	2689035	3050	3050	3050	3050	1
735	20250107	090000	2685985	3060	3000	3060	3000	889