KissMeData/276730/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210300	185126980	2670	2670	2670	2670	573
3	20250106	210200	185126980	2670	2670	2670	2670	0
4	20250106	210100	185126980	2670	2670	2670	2670	0
5	20250106	210000	185126980	2670	2670	2670	2670	0
6	20250106	205900	185126980	2670	2670	2670	2670	0
7	20250106	205800	185126980	2670	2670	2670	2670	0
8	20250106	205700	185126980	2670	2670	2670	2670	0
9	20250106	205600	185126980	2670	2670	2670	2670	0
10	20250106	205500	185126980	2670	2670	2670	2670	0
11	20250106	205400	185126980	2670	2670	2670	2670	0
12	20250106	205300	185126980	2670	2670	2670	2670	0
13	20250106	205200	185126980	2670	2670	2670	2670	0
14	20250106	205100	185126980	2670	2670	2670	2670	0
15	20250106	205000	185126980	2670	2670	2670	2670	0
16	20250106	204900	185126980	2670	2670	2670	2670	0
17	20250106	204800	185126980	2670	2670	2670	2670	0
18	20250106	204700	185126980	2670	2670	2670	2670	0
19	20250106	204600	185126980	2670	2670	2670	2670	0
20	20250106	204500	185126980	2670	2670	2670	2670	0
21	20250106	204400	185126980	2670	2670	2670	2670	0
22	20250106	204300	185126980	2670	2670	2670	2670	0
23	20250106	204200	185126980	2670	2670	2670	2670	0
24	20250106	204100	185126980	2670	2670	2670	2670	0
25	20250106	204000	185126980	2670	2670	2670	2670	0
26	20250106	203900	185126980	2670	2670	2670	2670	0
27	20250106	203800	185126980	2670	2670	2670	2670	0
28	20250106	203700	185126980	2670	2670	2670	2670	0
29	20250106	203600	185126980	2670	2670	2670	2670	0
30	20250106	203500	185126980	2670	2670	2670	2670	0
31	20250106	203400	185126980	2670	2670	2670	2670	0
32	20250106	203300	185126980	2670	2670	2670	2670	573
33	20250106	203200	185126980	2670	2670	2670	2670	0
34	20250106	203100	185126980	2670	2670	2670	2670	0
35	20250106	203000	185126980	2670	2670	2670	2670	0
36	20250106	202900	185126980	2670	2670	2670	2670	0
37	20250106	202800	185126980	2670	2670	2670	2670	0
38	20250106	202700	185126980	2670	2670	2670	2670	0
39	20250106	202600	185126980	2670	2670	2670	2670	0
40	20250106	202500	185126980	2670	2670	2670	2670	0
41	20250106	202400	185126980	2670	2670	2670	2670	0
42	20250106	202300	185126980	2670	2670	2670	2670	0
43	20250106	202200	185126980	2670	2670	2670	2670	0
44	20250106	202100	185126980	2670	2670	2670	2670	0
45	20250106	202000	185126980	2670	2670	2670	2670	0
46	20250106	201900	185126980	2670	2670	2670	2670	0
47	20250106	201800	185126980	2670	2670	2670	2670	0
48	20250106	201700	185126980	2670	2670	2670	2670	0
49	20250106	201600	185126980	2670	2670	2670	2670	0
50	20250106	201500	185126980	2670	2670	2670	2670	0
51	20250106	201400	185126980	2670	2670	2670	2670	0
52	20250106	201300	185126980	2670	2670	2670	2670	0
53	20250106	201200	185126980	2670	2670	2670	2670	0
54	20250106	201100	185126980	2670	2670	2670	2670	0
55	20250106	201000	185126980	2670	2670	2670	2670	0
56	20250106	200900	185126980	2670	2670	2670	2670	0
57	20250106	200800	185126980	2670	2670	2670	2670	0
58	20250106	200700	185126980	2670	2670	2670	2670	0
59	20250106	200600	185126980	2670	2670	2670	2670	0
60	20250106	200500	185126980	2670	2670	2670	2670	0
61	20250106	200400	185126980	2670	2670	2670	2670	0
62	20250106	200300	185126980	2670	2670	2670	2670	573
63	20250106	200200	185126980	2670	2670	2670	2670	0
64	20250106	200100	185126980	2670	2670	2670	2670	0
65	20250106	200000	185126980	2670	2670	2670	2670	0
66	20250106	195900	185126980	2670	2670	2670	2670	0
67	20250106	195800	185126980	2670	2670	2670	2670	0
68	20250106	195700	185126980	2670	2670	2670	2670	0
69	20250106	195600	185126980	2670	2670	2670	2670	0
70	20250106	195500	185126980	2670	2670	2670	2670	0
71	20250106	195400	185126980	2670	2670	2670	2670	0
72	20250106	195300	185126980	2670	2670	2670	2670	0
73	20250106	195200	185126980	2670	2670	2670	2670	0
74	20250106	195100	185126980	2670	2670	2670	2670	0
75	20250106	195000	185126980	2670	2670	2670	2670	0
76	20250106	194900	185126980	2670	2670	2670	2670	0
77	20250106	194800	185126980	2670	2670	2670	2670	0
78	20250106	194700	185126980	2670	2670	2670	2670	0
79	20250106	194600	185126980	2670	2670	2670	2670	0
80	20250106	194500	185126980	2670	2670	2670	2670	0
81	20250106	194400	185126980	2670	2670	2670	2670	0
82	20250106	194300	185126980	2670	2670	2670	2670	0
83	20250106	194200	185126980	2670	2670	2670	2670	0
84	20250106	194100	185126980	2670	2670	2670	2670	0
85	20250106	194000	185126980	2670	2670	2670	2670	0
86	20250106	193900	185126980	2670	2670	2670	2670	0
87	20250106	193800	185126980	2670	2670	2670	2670	0
88	20250106	193700	185126980	2670	2670	2670	2670	0
89	20250106	193600	185126980	2670	2670	2670	2670	0
90	20250106	193500	185126980	2670	2670	2670	2670	0
91	20250106	193400	185126980	2670	2670	2670	2670	0
92	20250106	193300	185126980	2670	2670	2670	2670	573
93	20250106	193200	185126980	2670	2670	2670	2670	0
94	20250106	193100	185126980	2670	2670	2670	2670	0
95	20250106	193000	185126980	2670	2670	2670	2670	0
96	20250106	192900	185126980	2670	2670	2670	2670	0
97	20250106	192800	185126980	2670	2670	2670	2670	0
98	20250106	192700	185126980	2670	2670	2670	2670	0
99	20250106	192600	185126980	2670	2670	2670	2670	0
100	20250106	192500	185126980	2670	2670	2670	2670	0
101	20250106	192400	185126980	2670	2670	2670	2670	0
102	20250106	192300	185126980	2670	2670	2670	2670	0
103	20250106	192200	185126980	2670	2670	2670	2670	0
104	20250106	192100	185126980	2670	2670	2670	2670	0
105	20250106	192000	185126980	2670	2670	2670	2670	0
106	20250106	191900	185126980	2670	2670	2670	2670	0
107	20250106	191800	185126980	2670	2670	2670	2670	0
108	20250106	191700	185126980	2670	2670	2670	2670	0
109	20250106	191600	185126980	2670	2670	2670	2670	0
110	20250106	191500	185126980	2670	2670	2670	2670	0
111	20250106	191400	185126980	2670	2670	2670	2670	0
112	20250106	191300	185126980	2670	2670	2670	2670	0
113	20250106	191200	185126980	2670	2670	2670	2670	0
114	20250106	191100	185126980	2670	2670	2670	2670	0
115	20250106	191000	185126980	2670	2670	2670	2670	0
116	20250106	190900	185126980	2670	2670	2670	2670	0
117	20250106	190800	185126980	2670	2670	2670	2670	0
118	20250106	190700	185126980	2670	2670	2670	2670	0
119	20250106	190600	185126980	2670	2670	2670	2670	0
120	20250106	190500	185126980	2670	2670	2670	2670	0
121	20250106	190400	185126980	2670	2670	2670	2670	0
122	20250106	190300	185126980	2670	2670	2670	2670	573
123	20250106	190200	185126980	2670	2670	2670	2670	0
124	20250106	190100	185126980	2670	2670	2670	2670	0
125	20250106	190000	185126980	2670	2670	2670	2670	0
126	20250106	185900	185126980	2670	2670	2670	2670	0
127	20250106	185800	185126980	2670	2670	2670	2670	0
128	20250106	185700	185126980	2670	2670	2670	2670	0
129	20250106	185600	185126980	2670	2670	2670	2670	0
130	20250106	185500	185126980	2670	2670	2670	2670	0
131	20250106	185400	185126980	2670	2670	2670	2670	0
132	20250106	185300	185126980	2670	2670	2670	2670	0
133	20250106	185200	185126980	2670	2670	2670	2670	0
134	20250106	185100	185126980	2670	2670	2670	2670	0
135	20250106	185000	185126980	2670	2670	2670	2670	0
136	20250106	184900	185126980	2670	2670	2670	2670	0
137	20250106	184800	185126980	2670	2670	2670	2670	0
138	20250106	184700	185126980	2670	2670	2670	2670	0
139	20250106	184600	185126980	2670	2670	2670	2670	0
140	20250106	184500	185126980	2670	2670	2670	2670	0
141	20250106	184400	185126980	2670	2670	2670	2670	0
142	20250106	184300	185126980	2670	2670	2670	2670	0
143	20250106	184200	185126980	2670	2670	2670	2670	0
144	20250106	184100	185126980	2670	2670	2670	2670	0
145	20250106	184000	185126980	2670	2670	2670	2670	0
146	20250106	183900	185126980	2670	2670	2670	2670	0
147	20250106	183800	185126980	2670	2670	2670	2670	0
148	20250106	183700	185126980	2670	2670	2670	2670	0
149	20250106	183600	185126980	2670	2670	2670	2670	0
150	20250106	183500	185126980	2670	2670	2670	2670	0
151	20250106	183400	185126980	2670	2670	2670	2670	0
152	20250106	183300	185126980	2670	2670	2670	2670	573
153	20250106	183200	185126980	2670	2670	2670	2670	0
154	20250106	183100	185126980	2670	2670	2670	2670	0
155	20250106	183000	185126980	2670	2670	2670	2670	0
156	20250106	182900	185126980	2670	2670	2670	2670	0
157	20250106	182800	185126980	2670	2670	2670	2670	0
158	20250106	182700	185126980	2670	2670	2670	2670	0
159	20250106	182600	185126980	2670	2670	2670	2670	0
160	20250106	182500	185126980	2670	2670	2670	2670	0
161	20250106	182400	185126980	2670	2670	2670	2670	0
162	20250106	182300	185126980	2670	2670	2670	2670	0
163	20250106	182200	185126980	2670	2670	2670	2670	0
164	20250106	182100	185126980	2670	2670	2670	2670	0
165	20250106	182000	185126980	2670	2670	2670	2670	0
166	20250106	181900	185126980	2670	2670	2670	2670	0
167	20250106	181800	185126980	2670	2670	2670	2670	0
168	20250106	181700	185126980	2670	2670	2670	2670	0
169	20250106	181600	185126980	2670	2670	2670	2670	0
170	20250106	181500	185126980	2670	2670	2670	2670	0
171	20250106	181400	185126980	2670	2670	2670	2670	0
172	20250106	181300	185126980	2670	2670	2670	2670	0
173	20250106	181200	185126980	2670	2670	2670	2670	0
174	20250106	181100	185126980	2670	2670	2670	2670	0
175	20250106	181000	185126980	2670	2670	2670	2670	0
176	20250106	180900	185126980	2670	2670	2670	2670	0
177	20250106	180800	185126980	2670	2670	2670	2670	0
178	20250106	180700	185126980	2670	2670	2670	2670	0
179	20250106	180600	185126980	2670	2670	2670	2670	0
180	20250106	180500	185126980	2670	2670	2670	2670	0
181	20250106	180400	185126980	2670	2670	2670	2670	0
182	20250106	180300	185126980	2670	2670	2670	2670	573
183	20250106	180200	185126980	2670	2670	2670	2670	0
184	20250106	180100	185126980	2670	2670	2670	2670	0
185	20250106	180000	185126980	2670	2670	2670	2670	0
186	20250106	175900	185126980	2670	2670	2670	2670	0
187	20250106	175800	185126980	2670	2670	2670	2670	0
188	20250106	175700	185126980	2670	2670	2670	2670	0
189	20250106	175600	185126980	2670	2670	2670	2670	0
190	20250106	175500	185126980	2670	2670	2670	2670	0
191	20250106	175400	185126980	2670	2670	2670	2670	0
192	20250106	175300	185126980	2670	2670	2670	2670	0
193	20250106	175200	185126980	2670	2670	2670	2670	0
194	20250106	175100	185126980	2670	2670	2670	2670	0
195	20250106	175000	185126980	2670	2670	2670	2670	0
196	20250106	174900	185126980	2670	2670	2670	2670	0
197	20250106	174800	185126980	2670	2670	2670	2670	0
198	20250106	174700	185126980	2670	2670	2670	2670	0
199	20250106	174600	185126980	2670	2670	2670	2670	0
200	20250106	174500	185126980	2670	2670	2670	2670	0
201	20250106	174400	185126980	2670	2670	2670	2670	0
202	20250106	174300	185126980	2670	2670	2670	2670	0
203	20250106	174200	185126980	2670	2670	2670	2670	0
204	20250106	174100	185126980	2670	2670	2670	2670	0
205	20250106	174000	185126980	2670	2670	2670	2670	0
206	20250106	173900	185126980	2670	2670	2670	2670	0
207	20250106	173800	185126980	2670	2670	2670	2670	0
208	20250106	173700	185126980	2670	2670	2670	2670	0
209	20250106	173600	185126980	2670	2670	2670	2670	0
210	20250106	173500	185126980	2670	2670	2670	2670	0
211	20250106	173400	185126980	2670	2670	2670	2670	0
212	20250106	173300	185126980	2670	2670	2670	2670	573
213	20250106	173200	185126980	2670	2670	2670	2670	0
214	20250106	173100	185126980	2670	2670	2670	2670	0
215	20250106	173000	185126980	2670	2670	2670	2670	0
216	20250106	172900	185126980	2670	2670	2670	2670	0
217	20250106	172800	185126980	2670	2670	2670	2670	0
218	20250106	172700	185126980	2670	2670	2670	2670	0
219	20250106	172600	185126980	2670	2670	2670	2670	0
220	20250106	172500	185126980	2670	2670	2670	2670	0
221	20250106	172400	185126980	2670	2670	2670	2670	0
222	20250106	172300	185126980	2670	2670	2670	2670	0
223	20250106	172200	185126980	2670	2670	2670	2670	0
224	20250106	172100	185126980	2670	2670	2670	2670	0
225	20250106	172000	185126980	2670	2670	2670	2670	0
226	20250106	171900	185126980	2670	2670	2670	2670	0
227	20250106	171800	185126980	2670	2670	2670	2670	0
228	20250106	171700	185126980	2670	2670	2670	2670	0
229	20250106	171600	185126980	2670	2670	2670	2670	0
230	20250106	171500	185126980	2670	2670	2670	2670	0
231	20250106	171400	185126980	2670	2670	2670	2670	0
232	20250106	171300	185126980	2670	2670	2670	2670	0
233	20250106	171200	185126980	2670	2670	2670	2670	0
234	20250106	171100	185126980	2670	2670	2670	2670	0
235	20250106	171000	185126980	2670	2670	2670	2670	0
236	20250106	170900	185126980	2670	2670	2670	2670	0
237	20250106	170800	185126980	2670	2670	2670	2670	0
238	20250106	170700	185126980	2670	2670	2670	2670	0
239	20250106	170600	185126980	2670	2670	2670	2670	0
240	20250106	170500	185126980	2670	2670	2670	2670	0
241	20250106	170400	185126980	2670	2670	2670	2670	0
242	20250106	170300	185126980	2670	2670	2670	2670	573
243	20250106	170200	185126980	2670	2670	2670	2670	0
244	20250106	170100	185126980	2670	2670	2670	2670	0
245	20250106	170000	185126980	2670	2670	2670	2670	0
246	20250106	165900	185126980	2670	2670	2670	2670	0
247	20250106	165800	185126980	2670	2670	2670	2670	0
248	20250106	165700	185126980	2670	2670	2670	2670	0
249	20250106	165600	185126980	2670	2670	2670	2670	0
250	20250106	165500	185126980	2670	2670	2670	2670	0
251	20250106	165400	185126980	2670	2670	2670	2670	0
252	20250106	165300	185126980	2670	2670	2670	2670	0
253	20250106	165200	185126980	2670	2670	2670	2670	0
254	20250106	165100	185126980	2670	2670	2670	2670	0
255	20250106	165000	185126980	2670	2670	2670	2670	0
256	20250106	164900	185126980	2670	2670	2670	2670	0
257	20250106	164800	185126980	2670	2670	2670	2670	0
258	20250106	164700	185126980	2670	2670	2670	2670	0
259	20250106	164600	185126980	2670	2670	2670	2670	0
260	20250106	164500	185126980	2670	2670	2670	2670	0
261	20250106	164400	185126980	2670	2670	2670	2670	0
262	20250106	164300	185126980	2670	2670	2670	2670	0
263	20250106	164200	185126980	2670	2670	2670	2670	0
264	20250106	164100	185126980	2670	2670	2670	2670	0
265	20250106	164000	185126980	2670	2670	2670	2670	0
266	20250106	163900	185126980	2670	2670	2670	2670	0
267	20250106	163800	185126980	2670	2670	2670	2670	0
268	20250106	163700	185126980	2670	2670	2670	2670	0
269	20250106	163600	185126980	2670	2670	2670	2670	0
270	20250106	163500	185126980	2670	2670	2670	2670	0
271	20250106	163400	185126980	2670	2670	2670	2670	0
272	20250106	163300	185126980	2670	2670	2670	2670	573
273	20250106	163200	185126980	2670	2670	2670	2670	0
274	20250106	163100	185126980	2670	2670	2670	2670	0
275	20250106	163000	185126980	2670	2670	2670	2670	0
276	20250106	162900	185126980	2670	2670	2670	2670	0
277	20250106	162800	185126980	2670	2670	2670	2670	0
278	20250106	162700	185126980	2670	2670	2670	2670	0
279	20250106	162600	185126980	2670	2670	2670	2670	0
280	20250106	162500	185126980	2670	2670	2670	2670	0
281	20250106	162400	185126980	2670	2670	2670	2670	0
282	20250106	162300	185126980	2670	2670	2670	2670	0
283	20250106	162200	185126980	2670	2670	2670	2670	0
284	20250106	162100	185126980	2670	2670	2670	2670	0
285	20250106	162000	185126980	2670	2670	2670	2670	0
286	20250106	161900	185126980	2670	2670	2670	2670	0
287	20250106	161800	185126980	2670	2670	2670	2670	0
288	20250106	161700	185126980	2670	2670	2670	2670	0
289	20250106	161600	185126980	2670	2670	2670	2670	0
290	20250106	161500	185126980	2670	2670	2670	2670	0
291	20250106	161400	185126980	2670	2670	2670	2670	0
292	20250106	161300	185126980	2670	2670	2670	2670	0
293	20250106	161200	185126980	2670	2670	2670	2670	0
294	20250106	161100	185126980	2670	2670	2670	2670	0
295	20250106	161000	185126980	2670	2670	2670	2670	0
296	20250106	160900	185126980	2670	2670	2670	2670	0
297	20250106	160800	185126980	2670	2670	2670	2670	0
298	20250106	160700	185126980	2670	2670	2670	2670	0
299	20250106	160600	185126980	2670	2670	2670	2670	0
300	20250106	160500	185126980	2670	2670	2670	2670	0
301	20250106	160400	185126980	2670	2670	2670	2670	0
302	20250106	160300	185126980	2670	2670	2670	2670	573
303	20250106	160200	185126980	2670	2670	2670	2670	0
304	20250106	160100	185126980	2670	2670	2670	2670	0
305	20250106	160000	185126980	2670	2670	2670	2670	0
306	20250106	155900	185126980	2670	2670	2670	2670	0
307	20250106	155800	185126980	2670	2670	2670	2670	0
308	20250106	155700	185126980	2670	2670	2670	2670	0
309	20250106	155600	185126980	2670	2670	2670	2670	0
310	20250106	155500	185126980	2670	2670	2670	2670	0
311	20250106	155400	185126980	2670	2670	2670	2670	0
312	20250106	155300	185126980	2670	2670	2670	2670	0
313	20250106	155200	185126980	2670	2670	2670	2670	0
314	20250106	155100	185126980	2670	2670	2670	2670	0
315	20250106	155000	185126980	2670	2670	2670	2670	0
316	20250106	154900	185126980	2670	2670	2670	2670	0
317	20250106	154800	185126980	2670	2670	2670	2670	0
318	20250106	154700	185126980	2670	2670	2670	2670	0
319	20250106	154600	185126980	2670	2670	2670	2670	0
320	20250106	154500	185126980	2670	2670	2670	2670	0
321	20250106	154400	185126980	2670	2670	2670	2670	0
322	20250106	154300	185126980	2670	2670	2670	2670	0
323	20250106	154200	185126980	2670	2670	2670	2670	0
324	20250106	154100	185126980	2670	2670	2670	2670	0
325	20250106	154000	185126980	2670	2670	2670	2670	0
326	20250106	153900	185126980	2670	2670	2670	2670	0
327	20250106	153800	185126980	2670	2670	2670	2670	0
328	20250106	153700	185126980	2670	2670	2670	2670	0
329	20250106	153600	185126980	2670	2670	2670	2670	0
330	20250106	153500	185126980	2670	2670	2670	2670	0
331	20250106	153400	185126980	2670	2670	2670	2670	0
332	20250106	153300	185126980	2670	2670	2670	2670	573
333	20250106	153200	185126980	2670	2670	2670	2670	0
334	20250106	153100	185126980	2670	2670	2670	2670	0
335	20250106	153000	185126980	2670	2670	2670	2670	573
336	20250106	152900	183597070	2670	2670	2670	2670	0
337	20250106	152800	183597070	2670	2670	2670	2670	0
338	20250106	152700	183597070	2670	2670	2670	2670	0
339	20250106	152600	183597070	2670	2670	2670	2670	0
340	20250106	152500	183597070	2670	2670	2670	2670	0
341	20250106	152400	183597070	2670	2670	2670	2670	0
342	20250106	152300	183597070	2670	2670	2670	2670	0
343	20250106	152200	183597070	2670	2670	2670	2670	0
344	20250106	152100	183597070	2670	2670	2670	2670	0
345	20250106	152000	183597070	2670	2670	2670	2670	0
346	20250106	151900	183597070	2670	2675	2675	2670	308
347	20250106	151800	182774685	2675	2670	2675	2670	109
348	20250106	151700	182483650	2675	2675	2675	2670	676
349	20250106	151600	180676070	2675	2675	2675	2675	1
350	20250106	151500	180673395	2675	2675	2675	2675	0
351	20250106	151400	180673395	2675	2675	2675	2675	1
352	20250106	151300	180670720	2675	2675	2675	2675	1
353	20250106	151200	180668045	2665	2665	2665	2665	0
354	20250106	151100	180668045	2665	2665	2665	2665	0
355	20250106	151000	180668045	2665	2665	2665	2665	0
356	20250106	150900	180668045	2665	2665	2665	2665	104
357	20250106	150800	180390885	2665	2665	2665	2665	750
358	20250106	150700	178392135	2675	2675	2675	2675	0
359	20250106	150600	178392135	2675	2675	2675	2675	0
360	20250106	150500	178392135	2675	2675	2675	2675	0
361	20250106	150400	178392135	2675	2675	2675	2675	0
362	20250106	150300	178392135	2675	2675	2675	2675	1
363	20250106	150200	178389460	2670	2670	2670	2670	0
364	20250106	150100	178389460	2670	2670	2670	2670	314
365	20250106	150000	177551080	2670	2670	2670	2670	80
366	20250106	145900	177337480	2665	2665	2665	2665	40
367	20250106	145800	177230880	2665	2665	2665	2665	0
368	20250106	145700	177230880	2665	2665	2665	2665	0
369	20250106	145600	177230880	2665	2665	2665	2665	48
370	20250106	145500	177102960	2660	2660	2660	2660	0
371	20250106	145400	177102960	2660	2660	2660	2660	12
372	20250106	145300	177071040	2665	2670	2670	2665	4
373	20250106	145200	177060375	2675	2675	2675	2675	0
374	20250106	145100	177060375	2675	2675	2675	2675	0
375	20250106	145000	177060375	2675	2670	2675	2670	3
376	20250106	144900	177052360	2670	2670	2670	2670	1
377	20250106	144800	177049690	2675	2675	2675	2675	150
378	20250106	144700	176648440	2655	2655	2655	2655	300
379	20250106	144600	175851940	2655	2660	2660	2655	999
380	20250106	144500	173199240	2670	2665	2670	2665	422
381	20250106	144400	172074605	2670	2675	2675	2670	1430
382	20250106	144300	168255170	2675	2675	2675	2675	0
383	20250106	144200	168255170	2675	2675	2675	2675	1120
384	20250106	144100	165259170	2675	2675	2675	2675	0
385	20250106	144000	165259170	2675	2675	2675	2675	0
386	20250106	143900	165259170	2675	2675	2675	2675	0
387	20250106	143800	165259170	2675	2675	2675	2675	0
388	20250106	143700	165259170	2675	2670	2675	2670	5
389	20250106	143600	165245815	2670	2670	2670	2670	1
390	20250106	143500	165243145	2670	2670	2670	2670	30
391	20250106	143400	165163045	2670	2670	2670	2670	101
392	20250106	143300	164893375	2675	2675	2675	2675	0
393	20250106	143200	164893375	2675	2675	2675	2675	0
394	20250106	143100	164893375	2675	2675	2675	2675	0
395	20250106	143000	164893375	2675	2675	2675	2675	0
396	20250106	142900	164893375	2675	2670	2675	2670	617
397	20250106	142800	163245980	2675	2675	2675	2675	0
398	20250106	142700	163245980	2675	2675	2675	2675	1
399	20250106	142600	163243305	2655	2655	2655	2655	5
400	20250106	142500	163230030	2670	2670	2670	2670	0
401	20250106	142400	163230030	2670	2670	2670	2670	0
402	20250106	142300	163230030	2670	2670	2670	2670	374
403	20250106	142200	162231450	2670	2665	2670	2665	29
404	20250106	142100	162154160	2665	2665	2665	2665	101
405	20250106	142000	161884995	2660	2660	2660	2660	200
406	20250106	141900	161352995	2660	2660	2660	2660	1400
407	20250106	141800	157628995	2660	2655	2660	2655	2037
408	20250106	141700	152210760	2655	2660	2660	2655	278
409	20250106	141600	151472420	2660	2660	2660	2660	30
410	20250106	141500	151392620	2660	2660	2660	2660	0
411	20250106	141400	151392620	2660	2660	2660	2660	0
412	20250106	141300	151392620	2660	2660	2660	2660	0
413	20250106	141200	151392620	2660	2660	2660	2660	0
414	20250106	141100	151392620	2660	2660	2660	2660	1
415	20250106	141000	151389960	2660	2660	2660	2660	3
416	20250106	140900	151381980	2655	2660	2660	2655	315
417	20250106	140800	150545450	2660	2660	2660	2660	100
418	20250106	140700	150279450	2660	2660	2660	2660	0
419	20250106	140600	150279450	2660	2660	2660	2660	0
420	20250106	140500	150279450	2660	2660	2660	2660	21
421	20250106	140400	150223590	2660	2660	2660	2655	112
422	20250106	140300	149925770	2660	2660	2660	2660	2
423	20250106	140200	149920450	2660	2660	2660	2660	210
424	20250106	140100	149361850	2660	2660	2660	2660	1
425	20250106	140000	149359190	2650	2650	2650	2650	70
426	20250106	135900	149173690	2650	2650	2650	2650	0
427	20250106	135800	149173690	2650	2650	2650	2650	0
428	20250106	135700	149173690	2650	2660	2660	2650	202
429	20250106	135600	148638370	2660	2660	2660	2660	2
430	20250106	135500	148633050	2660	2660	2660	2660	0
431	20250106	135400	148633050	2660	2660	2660	2660	1
432	20250106	135300	148630390	2660	2660	2660	2660	0
433	20250106	135200	148630390	2660	2655	2660	2655	7
434	20250106	135100	148611800	2660	2660	2660	2660	1
435	20250106	135000	148609140	2650	2650	2650	2650	0
436	20250106	134900	148609140	2650	2650	2650	2650	0
437	20250106	134800	148609140	2650	2650	2650	2650	261
438	20250106	134700	147917490	2660	2660	2660	2660	6
439	20250106	134600	147901530	2650	2650	2650	2650	0
440	20250106	134500	147901530	2650	2650	2650	2650	0
441	20250106	134400	147901530	2650	2655	2655	2650	3000
442	20250106	134300	139946150	2655	2655	2655	2655	30
443	20250106	134200	139866500	2670	2670	2670	2670	7
444	20250106	134100	139847810	2670	2670	2670	2670	0
445	20250106	134000	139847810	2670	2670	2670	2670	1
446	20250106	133900	139845140	2650	2650	2650	2650	0
447	20250106	133800	139845140	2650	2650	2650	2650	0
448	20250106	133700	139845140	2650	2650	2650	2650	37
449	20250106	133600	139747090	2670	2670	2670	2670	0
450	20250106	133500	139747090	2670	2670	2670	2670	0
451	20250106	133400	139747090	2670	2670	2670	2670	7
452	20250106	133300	139728400	2650	2660	2660	2650	6000
453	20250106	133200	123809305	2670	2670	2670	2670	124
454	20250106	133100	123478225	2670	2670	2670	2670	3
455	20250106	133000	123470215	2670	2670	2670	2670	0
456	20250106	132900	123470215	2670	2670	2670	2670	0
457	20250106	132800	123470215	2670	2670	2670	2670	0
458	20250106	132700	123470215	2670	2670	2670	2670	45
459	20250106	132600	123350065	2660	2660	2660	2660	28
460	20250106	132500	123275585	2660	2660	2660	2660	1
461	20250106	132400	123272925	2660	2660	2660	2660	5
462	20250106	132300	123259625	2665	2665	2665	2665	411
463	20250106	132200	122164310	2670	2670	2670	2670	1
464	20250106	132100	122161640	2670	2670	2670	2670	20
465	20250106	132000	122108240	2670	2670	2670	2670	1
466	20250106	131900	122105570	2665	2665	2665	2665	19
467	20250106	131800	122054935	2665	2665	2665	2665	0
468	20250106	131700	122054935	2665	2665	2665	2665	0
469	20250106	131600	122054935	2665	2665	2665	2665	0
470	20250106	131500	122054935	2665	2665	2665	2665	0
471	20250106	131400	122054935	2665	2665	2665	2665	0
472	20250106	131300	122054935	2665	2665	2665	2665	0
473	20250106	131200	122054935	2665	2665	2665	2665	0
474	20250106	131100	122054935	2665	2665	2665	2665	0
475	20250106	131000	122054935	2665	2665	2665	2665	0
476	20250106	130900	122054935	2665	2665	2665	2665	0
477	20250106	130800	122054935	2665	2665	2665	2665	114
478	20250106	130700	121751125	2665	2665	2665	2665	0
479	20250106	130600	121751125	2665	2665	2665	2665	0
480	20250106	130500	121751125	2665	2665	2665	2665	0
481	20250106	130400	121751125	2665	2665	2665	2665	5
482	20250106	130300	121737800	2665	2665	2665	2665	500
483	20250106	130200	120405300	2665	2665	2665	2665	0
484	20250106	130100	120405300	2665	2665	2665	2665	0
485	20250106	130000	120405300	2665	2665	2665	2665	1000
486	20250106	125900	117740300	2665	2660	2665	2660	2
487	20250106	125800	117734975	2665	2665	2665	2665	0
488	20250106	125700	117734975	2665	2665	2665	2665	0
489	20250106	125600	117734975	2665	2665	2665	2665	0
490	20250106	125500	117734975	2665	2665	2665	2665	8
491	20250106	125400	117713655	2665	2660	2665	2660	71
492	20250106	125300	117524470	2655	2655	2655	2655	0
493	20250106	125200	117524470	2655	2655	2655	2655	0
494	20250106	125100	117524470	2655	2655	2655	2655	0
495	20250106	125000	117524470	2655	2655	2655	2655	60
496	20250106	124900	117365170	2655	2655	2655	2655	0
497	20250106	124800	117365170	2655	2655	2655	2655	58
498	20250106	124700	117211180	2655	2655	2655	2655	15
499	20250106	124600	117171355	2655	2655	2655	2655	70
500	20250106	124500	116985505	2650	2655	2655	2650	11
501	20250106	124400	116956350	2655	2655	2655	2655	2
502	20250106	124300	116951040	2655	2655	2655	2655	268
503	20250106	124200	116239500	2655	2665	2665	2655	3143
504	20250106	124100	107894535	2660	2660	2660	2660	10
505	20250106	124000	107867935	2665	2665	2665	2665	1
506	20250106	123900	107865270	2660	2660	2660	2660	1
507	20250106	123800	107862610	2655	2655	2655	2655	0
508	20250106	123700	107862610	2655	2655	2655	2655	0
509	20250106	123600	107862610	2655	2660	2660	2655	100
510	20250106	123500	107597105	2665	2665	2665	2665	100
511	20250106	123400	107330605	2665	2665	2665	2665	5
512	20250106	123300	107317280	2665	2665	2665	2665	0
513	20250106	123200	107317280	2665	2665	2665	2665	750
514	20250106	123100	105318530	2665	2665	2665	2665	400
515	20250106	123000	104252530	2665	2665	2665	2665	0
516	20250106	122900	104252530	2665	2665	2665	2665	52
517	20250106	122800	104113950	2665	2665	2665	2665	29
518	20250106	122700	104036665	2660	2660	2660	2660	0
519	20250106	122600	104036665	2660	2660	2660	2660	50
520	20250106	122500	103903665	2660	2660	2660	2660	1
521	20250106	122400	103901005	2660	2660	2660	2660	0
522	20250106	122300	103901005	2660	2660	2660	2660	107
523	20250106	122200	103616385	2660	2660	2660	2660	10
524	20250106	122100	103589785	2660	2660	2660	2660	10
525	20250106	122000	103563185	2660	2660	2660	2660	6
526	20250106	121900	103547225	2660	2660	2660	2660	2737
527	20250106	121800	96266805	2660	2660	2660	2660	0
528	20250106	121700	96266805	2660	2660	2660	2660	0
529	20250106	121600	96266805	2660	2660	2660	2660	0
530	20250106	121500	96266805	2660	2660	2660	2660	597
531	20250106	121400	94678785	2665	2665	2665	2665	0
532	20250106	121300	94678785	2665	2665	2665	2665	235
533	20250106	121200	94052510	2660	2660	2660	2660	0
534	20250106	121100	94052510	2660	2660	2660	2660	0
535	20250106	121000	94052510	2660	2660	2660	2660	199
536	20250106	120900	93523170	2665	2665	2665	2665	0
537	20250106	120800	93523170	2665	2665	2665	2665	0
538	20250106	120700	93523170	2665	2665	2665	2665	31
539	20250106	120600	93440555	2665	2665	2665	2665	9
540	20250106	120500	93416570	2665	2665	2665	2665	0
541	20250106	120400	93416570	2665	2665	2665	2665	7
542	20250106	120300	93397915	2665	2665	2665	2665	100
543	20250106	120200	93131415	2665	2665	2665	2665	1
544	20250106	120100	93128750	2665	2665	2665	2665	0
545	20250106	120000	93128750	2665	2665	2665	2665	11
546	20250106	115900	93099435	2665	2665	2665	2665	0
547	20250106	115800	93099435	2665	2665	2665	2665	100
548	20250106	115700	92832935	2665	2665	2665	2665	0
549	20250106	115600	92832935	2665	2665	2665	2665	610
550	20250106	115500	91207285	2665	2665	2665	2665	0
551	20250106	115400	91207285	2665	2665	2665	2665	319
552	20250106	115300	90357150	2660	2660	2660	2660	0
553	20250106	115200	90357150	2660	2660	2660	2660	0
554	20250106	115100	90357150	2660	2660	2660	2660	0
555	20250106	115000	90357150	2660	2660	2660	2660	0
556	20250106	114900	90357150	2660	2660	2660	2660	0
557	20250106	114800	90357150	2660	2660	2660	2660	0
558	20250106	114700	90357150	2660	2660	2660	2660	0
559	20250106	114600	90357150	2660	2660	2660	2660	0
560	20250106	114500	90357150	2660	2660	2660	2660	0
561	20250106	114400	90357150	2660	2660	2660	2660	0
562	20250106	114300	90357150	2660	2665	2665	2660	21
563	20250106	114200	90301280	2660	2660	2660	2660	0
564	20250106	114100	90301280	2660	2660	2660	2660	0
565	20250106	114000	90301280	2660	2660	2660	2660	0
566	20250106	113900	90301280	2660	2660	2660	2660	0
567	20250106	113800	90301280	2660	2670	2670	2660	146
568	20250106	113700	89911470	2670	2670	2670	2670	0
569	20250106	113600	89911470	2670	2670	2670	2670	0
570	20250106	113500	89911470	2670	2670	2670	2670	0
571	20250106	113400	89911470	2670	2670	2670	2670	170
572	20250106	113300	89457570	2670	2670	2670	2670	80
573	20250106	113200	89243970	2670	2670	2670	2670	0
574	20250106	113100	89243970	2670	2670	2670	2670	5
575	20250106	113000	89230620	2670	2670	2670	2670	250
576	20250106	112900	88563120	2670	2670	2670	2670	0
577	20250106	112800	88563120	2670	2670	2670	2670	531
578	20250106	112700	87145350	2670	2670	2670	2670	2
579	20250106	112600	87140010	2670	2665	2670	2665	2
580	20250106	112500	87134675	2670	2670	2670	2670	1
581	20250106	112400	87132005	2660	2660	2660	2660	0
582	20250106	112300	87132005	2660	2660	2660	2660	0
583	20250106	112200	87132005	2660	2660	2660	2660	598
584	20250106	112100	85541325	2660	2660	2660	2660	269
585	20250106	112000	84825785	2660	2660	2660	2660	254
586	20250106	111900	84150145	2660	2660	2660	2660	105
587	20250106	111800	83870845	2660	2660	2660	2660	81
588	20250106	111700	83655385	2660	2660	2660	2660	265
589	20250106	111600	82950485	2660	2660	2660	2660	100
590	20250106	111500	82684485	2660	2660	2660	2660	102
591	20250106	111400	82413165	2660	2660	2660	2660	0
592	20250106	111300	82413165	2660	2660	2660	2660	0
593	20250106	111200	82413165	2660	2660	2660	2660	0
594	20250106	111100	82413165	2660	2660	2660	2660	1
595	20250106	111000	82410505	2660	2660	2660	2660	239
596	20250106	110900	81774765	2660	2660	2660	2660	23
597	20250106	110800	81713585	2660	2660	2660	2660	12
598	20250106	110700	81681665	2660	2660	2660	2660	0
599	20250106	110600	81681665	2660	2660	2660	2660	0
600	20250106	110500	81681665	2660	2660	2660	2660	52
601	20250106	110400	81543345	2660	2660	2660	2660	0
602	20250106	110300	81543345	2660	2660	2660	2660	10
603	20250106	110200	81516745	2660	2660	2660	2660	0
604	20250106	110100	81516745	2660	2660	2660	2660	1
605	20250106	110000	81514085	2660	2655	2660	2655	81
606	20250106	105900	81299000	2655	2655	2655	2655	0
607	20250106	105800	81299000	2655	2655	2655	2655	55
608	20250106	105700	81152975	2655	2660	2660	2655	55
609	20250106	105600	81006700	2655	2655	2655	2655	9
610	20250106	105500	80982805	2655	2660	2660	2655	5220
611	20250106	105400	67123555	2660	2660	2660	2660	647
612	20250106	105300	65402535	2660	2660	2660	2660	1058
613	20250106	105200	62588255	2670	2670	2670	2660	1495
614	20250106	105100	58611245	2670	2670	2670	2670	0
615	20250106	105000	58611245	2670	2670	2670	2670	1001
616	20250106	104900	55938575	2670	2670	2670	2670	2
617	20250106	104800	55933235	2670	2670	2670	2670	112
618	20250106	104700	55634195	2665	2665	2665	2665	10
619	20250106	104600	55607545	2670	2665	2670	2665	1305
620	20250106	104500	52129710	2665	2665	2665	2665	400
621	20250106	104400	51063710	2670	2670	2670	2670	12
622	20250106	104300	51031670	2675	2675	2675	2675	0
623	20250106	104200	51031670	2675	2670	2675	2665	13
624	20250106	104100	50997010	2670	2675	2675	2670	8
625	20250106	104000	50975625	2675	2670	2675	2670	1660
626	20250106	103900	46542965	2670	2670	2670	2670	1399
627	20250106	103800	42807635	2675	2675	2675	2675	0
628	20250106	103700	42807635	2675	2675	2675	2675	2
629	20250106	103600	42802285	2675	2675	2675	2675	2727
630	20250106	103500	35507560	2680	2680	2680	2680	0
631	20250106	103400	35507560	2680	2680	2680	2680	4
632	20250106	103300	35496840	2680	2680	2680	2680	2
633	20250106	103200	35491480	2680	2680	2680	2680	0
634	20250106	103100	35491480	2680	2680	2680	2680	1000
635	20250106	103000	32811480	2680	2680	2680	2680	304
636	20250106	102900	31996760	2685	2685	2685	2685	1
637	20250106	102800	31994075	2685	2685	2685	2685	0
638	20250106	102700	31994075	2685	2685	2685	2685	0
639	20250106	102600	31994075	2685	2685	2685	2685	30
640	20250106	102500	31913525	2680	2680	2680	2680	50
641	20250106	102400	31779525	2680	2680	2680	2680	0
642	20250106	102300	31779525	2680	2680	2680	2680	0
643	20250106	102200	31779525	2680	2680	2680	2680	0
644	20250106	102100	31779525	2680	2685	2685	2680	117
645	20250106	102000	31465465	2680	2680	2680	2680	10
646	20250106	101900	31438665	2675	2675	2675	2675	230
647	20250106	101800	30823415	2675	2675	2675	2675	0
648	20250106	101700	30823415	2675	2675	2675	2675	0
649	20250106	101600	30823415	2675	2675	2675	2675	0
650	20250106	101500	30823415	2675	2675	2675	2675	0
651	20250106	101400	30823415	2675	2675	2675	2675	0
652	20250106	101300	30823415	2675	2675	2675	2675	0
653	20250106	101200	30823415	2675	2675	2675	2675	35
654	20250106	101100	30729790	2675	2675	2675	2675	264
655	20250106	101000	30023590	2675	2675	2675	2675	1
656	20250106	100900	30020915	2675	2675	2675	2675	1
657	20250106	100800	30018240	2675	2675	2675	2675	122
658	20250106	100700	29691890	2675	2675	2675	2675	0
659	20250106	100600	29691890	2675	2675	2675	2675	116
660	20250106	100500	29381590	2675	2675	2675	2675	0
661	20250106	100400	29381590	2675	2675	2675	2675	0
662	20250106	100300	29381590	2675	2675	2675	2675	0
663	20250106	100200	29381590	2675	2675	2675	2675	0
664	20250106	100100	29381590	2675	2675	2675	2675	0
665	20250106	100000	29381590	2675	2675	2675	2675	0
666	20250106	095900	29381590	2675	2675	2675	2675	496
667	20250106	095800	28054790	2675	2675	2675	2675	0
668	20250106	095700	28054790	2675	2675	2675	2675	0
669	20250106	095600	28054790	2675	2675	2675	2675	0
670	20250106	095500	28054790	2675	2675	2675	2675	514
671	20250106	095400	26679840	2675	2675	2675	2675	10
672	20250106	095300	26653090	2665	2665	2665	2665	202
673	20250106	095200	26114760	2675	2675	2675	2675	1
674	20250106	095100	26112085	2675	2675	2675	2675	0
675	20250106	095000	26112085	2675	2675	2675	2670	210
676	20250106	094900	25550835	2675	2670	2675	2670	111
677	20250106	094800	25254410	2675	2675	2675	2670	204
678	20250106	094700	24708720	2675	2675	2675	2675	14
679	20250106	094600	24671270	2675	2675	2675	2675	70
680	20250106	094500	24484020	2675	2675	2675	2675	0
681	20250106	094400	24484020	2675	2670	2675	2670	101
682	20250106	094300	24214345	2670	2670	2670	2670	159
683	20250106	094200	23789815	2670	2670	2670	2670	2010
684	20250106	094100	18423115	2675	2675	2675	2675	0
685	20250106	094000	18423115	2675	2675	2675	2675	11
686	20250106	093900	18393690	2670	2680	2680	2670	2906
687	20250106	093800	10627205	2680	2680	2680	2680	97
688	20250106	093700	10367245	2685	2685	2685	2685	3
689	20250106	093600	10359190	2685	2685	2685	2685	0
690	20250106	093500	10359190	2685	2685	2685	2685	0
691	20250106	093400	10359190	2685	2685	2685	2685	0
692	20250106	093300	10359190	2685	2690	2690	2685	224
693	20250106	093200	9757735	2685	2680	2685	2680	503
694	20250106	093100	8409690	2675	2675	2675	2675	0
695	20250106	093000	8409690	2675	2680	2680	2675	564
696	20250106	092900	6900630	2690	2690	2690	2690	0
697	20250106	092800	6900630	2690	2690	2690	2690	1
698	20250106	092700	6897940	2690	2690	2690	2690	0
699	20250106	092600	6897940	2690	2690	2690	2690	0
700	20250106	092500	6897940	2690	2690	2690	2690	3
701	20250106	092400	6889870	2690	2690	2690	2690	40
702	20250106	092300	6782270	2680	2680	2680	2680	292
703	20250106	092200	5999710	2680	2680	2680	2680	20
704	20250106	092100	5946110	2685	2685	2685	2685	0
705	20250106	092000	5946110	2685	2690	2690	2680	963
706	20250106	091900	3360305	2690	2690	2690	2690	0
707	20250106	091800	3360305	2690	2690	2690	2690	0
708	20250106	091700	3360305	2690	2695	2695	2690	23
709	20250106	091600	3298420	2695	2695	2695	2695	0
710	20250106	091500	3298420	2695	2695	2695	2695	0
711	20250106	091400	3298420	2695	2695	2695	2695	7
712	20250106	091300	3279555	2695	2695	2695	2695	3
713	20250106	091200	3271470	2705	2705	2705	2700	27
714	20250106	091100	3198460	2715	2690	2715	2690	24
715	20250106	091000	3133690	2685	2685	2685	2685	0
716	20250106	090900	3133690	2685	2685	2685	2685	0
717	20250106	090800	3133690	2685	2685	2685	2680	1044
718	20250106	090700	330875	2685	2685	2685	2685	1
719	20250106	090600	328190	2685	2690	2690	2685	47
720	20250106	090500	201860	2690	2690	2690	2690	0
721	20250106	090400	201860	2690	2690	2690	2690	0
722	20250106	090300	201860	2690	2690	2690	2690	0
723	20250106	090200	201860	2690	2700	2700	2690	68
724	20250106	090100	18880	2690	2690	2690	2690	2
725	20250106	090000	13500	2700	2700	2700	2700	5