KissMeData/332570/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	211800	901826450	2860	2860	2860	2860	4330
3	20250116	211700	901826450	2860	2860	2860	2860	0
4	20250116	211600	901826450	2860	2860	2860	2860	0
5	20250116	211500	901826450	2860	2860	2860	2860	0
6	20250116	211400	901826450	2860	2860	2860	2860	0
7	20250116	211300	901826450	2860	2860	2860	2860	0
8	20250116	211200	901826450	2860	2860	2860	2860	0
9	20250116	211100	901826450	2860	2860	2860	2860	0
10	20250116	211000	901826450	2860	2860	2860	2860	0
11	20250116	210900	901826450	2860	2860	2860	2860	0
12	20250116	210800	901826450	2860	2860	2860	2860	0
13	20250116	210700	901826450	2860	2860	2860	2860	0
14	20250116	210600	901826450	2860	2860	2860	2860	0
15	20250116	210500	901826450	2860	2860	2860	2860	0
16	20250116	210400	901826450	2860	2860	2860	2860	0
17	20250116	210300	901826450	2860	2860	2860	2860	0
18	20250116	210200	901826450	2860	2860	2860	2860	0
19	20250116	210100	901826450	2860	2860	2860	2860	0
20	20250116	210000	901826450	2860	2860	2860	2860	0
21	20250116	205900	901826450	2860	2860	2860	2860	0
22	20250116	205800	901826450	2860	2860	2860	2860	0
23	20250116	205700	901826450	2860	2860	2860	2860	0
24	20250116	205600	901826450	2860	2860	2860	2860	0
25	20250116	205500	901826450	2860	2860	2860	2860	0
26	20250116	205400	901826450	2860	2860	2860	2860	0
27	20250116	205300	901826450	2860	2860	2860	2860	0
28	20250116	205200	901826450	2860	2860	2860	2860	0
29	20250116	205100	901826450	2860	2860	2860	2860	0
30	20250116	205000	901826450	2860	2860	2860	2860	0
31	20250116	204900	901826450	2860	2860	2860	2860	0
32	20250116	204800	901826450	2860	2860	2860	2860	4330
33	20250116	204700	901826450	2860	2860	2860	2860	0
34	20250116	204600	901826450	2860	2860	2860	2860	0
35	20250116	204500	901826450	2860	2860	2860	2860	0
36	20250116	204400	901826450	2860	2860	2860	2860	0
37	20250116	204300	901826450	2860	2860	2860	2860	0
38	20250116	204200	901826450	2860	2860	2860	2860	0
39	20250116	204100	901826450	2860	2860	2860	2860	0
40	20250116	204000	901826450	2860	2860	2860	2860	0
41	20250116	203900	901826450	2860	2860	2860	2860	0
42	20250116	203800	901826450	2860	2860	2860	2860	0
43	20250116	203700	901826450	2860	2860	2860	2860	0
44	20250116	203600	901826450	2860	2860	2860	2860	0
45	20250116	203500	901826450	2860	2860	2860	2860	0
46	20250116	203400	901826450	2860	2860	2860	2860	0
47	20250116	203300	901826450	2860	2860	2860	2860	0
48	20250116	203200	901826450	2860	2860	2860	2860	0
49	20250116	203100	901826450	2860	2860	2860	2860	0
50	20250116	203000	901826450	2860	2860	2860	2860	0
51	20250116	202900	901826450	2860	2860	2860	2860	0
52	20250116	202800	901826450	2860	2860	2860	2860	0
53	20250116	202700	901826450	2860	2860	2860	2860	0
54	20250116	202600	901826450	2860	2860	2860	2860	0
55	20250116	202500	901826450	2860	2860	2860	2860	0
56	20250116	202400	901826450	2860	2860	2860	2860	0
57	20250116	202300	901826450	2860	2860	2860	2860	0
58	20250116	202200	901826450	2860	2860	2860	2860	0
59	20250116	202100	901826450	2860	2860	2860	2860	0
60	20250116	202000	901826450	2860	2860	2860	2860	0
61	20250116	201900	901826450	2860	2860	2860	2860	0
62	20250116	201800	901826450	2860	2860	2860	2860	4330
63	20250116	201700	901826450	2860	2860	2860	2860	0
64	20250116	201600	901826450	2860	2860	2860	2860	0
65	20250116	201500	901826450	2860	2860	2860	2860	0
66	20250116	201400	901826450	2860	2860	2860	2860	0
67	20250116	201300	901826450	2860	2860	2860	2860	0
68	20250116	201200	901826450	2860	2860	2860	2860	0
69	20250116	201100	901826450	2860	2860	2860	2860	0
70	20250116	201000	901826450	2860	2860	2860	2860	0
71	20250116	200900	901826450	2860	2860	2860	2860	0
72	20250116	200800	901826450	2860	2860	2860	2860	0
73	20250116	200700	901826450	2860	2860	2860	2860	0
74	20250116	200600	901826450	2860	2860	2860	2860	0
75	20250116	200500	901826450	2860	2860	2860	2860	0
76	20250116	200400	901826450	2860	2860	2860	2860	0
77	20250116	200300	901826450	2860	2860	2860	2860	0
78	20250116	200200	901826450	2860	2860	2860	2860	0
79	20250116	200100	901826450	2860	2860	2860	2860	0
80	20250116	200000	901826450	2860	2860	2860	2860	0
81	20250116	195900	901826450	2860	2860	2860	2860	0
82	20250116	195800	901826450	2860	2860	2860	2860	0
83	20250116	195700	901826450	2860	2860	2860	2860	0
84	20250116	195600	901826450	2860	2860	2860	2860	0
85	20250116	195500	901826450	2860	2860	2860	2860	0
86	20250116	195400	901826450	2860	2860	2860	2860	0
87	20250116	195300	901826450	2860	2860	2860	2860	0
88	20250116	195200	901826450	2860	2860	2860	2860	0
89	20250116	195100	901826450	2860	2860	2860	2860	0
90	20250116	195000	901826450	2860	2860	2860	2860	0
91	20250116	194900	901826450	2860	2860	2860	2860	0
92	20250116	194800	901826450	2860	2860	2860	2860	4330
93	20250116	194700	901826450	2860	2860	2860	2860	0
94	20250116	194600	901826450	2860	2860	2860	2860	0
95	20250116	194500	901826450	2860	2860	2860	2860	0
96	20250116	194400	901826450	2860	2860	2860	2860	0
97	20250116	194300	901826450	2860	2860	2860	2860	0
98	20250116	194200	901826450	2860	2860	2860	2860	0
99	20250116	194100	901826450	2860	2860	2860	2860	0
100	20250116	194000	901826450	2860	2860	2860	2860	0
101	20250116	193900	901826450	2860	2860	2860	2860	0
102	20250116	193800	901826450	2860	2860	2860	2860	0
103	20250116	193700	901826450	2860	2860	2860	2860	0
104	20250116	193600	901826450	2860	2860	2860	2860	0
105	20250116	193500	901826450	2860	2860	2860	2860	0
106	20250116	193400	901826450	2860	2860	2860	2860	0
107	20250116	193300	901826450	2860	2860	2860	2860	0
108	20250116	193200	901826450	2860	2860	2860	2860	0
109	20250116	193100	901826450	2860	2860	2860	2860	0
110	20250116	193000	901826450	2860	2860	2860	2860	0
111	20250116	192900	901826450	2860	2860	2860	2860	0
112	20250116	192800	901826450	2860	2860	2860	2860	0
113	20250116	192700	901826450	2860	2860	2860	2860	0
114	20250116	192600	901826450	2860	2860	2860	2860	0
115	20250116	192500	901826450	2860	2860	2860	2860	0
116	20250116	192400	901826450	2860	2860	2860	2860	0
117	20250116	192300	901826450	2860	2860	2860	2860	0
118	20250116	192200	901826450	2860	2860	2860	2860	0
119	20250116	192100	901826450	2860	2860	2860	2860	0
120	20250116	192000	901826450	2860	2860	2860	2860	0
121	20250116	191900	901826450	2860	2860	2860	2860	0
122	20250116	191800	901826450	2860	2860	2860	2860	4330
123	20250116	191700	901826450	2860	2860	2860	2860	0
124	20250116	191600	901826450	2860	2860	2860	2860	0
125	20250116	191500	901826450	2860	2860	2860	2860	0
126	20250116	191400	901826450	2860	2860	2860	2860	0
127	20250116	191300	901826450	2860	2860	2860	2860	0
128	20250116	191200	901826450	2860	2860	2860	2860	0
129	20250116	191100	901826450	2860	2860	2860	2860	0
130	20250116	191000	901826450	2860	2860	2860	2860	0
131	20250116	190900	901826450	2860	2860	2860	2860	0
132	20250116	190800	901826450	2860	2860	2860	2860	0
133	20250116	190700	901826450	2860	2860	2860	2860	0
134	20250116	190600	901826450	2860	2860	2860	2860	0
135	20250116	190500	901826450	2860	2860	2860	2860	0
136	20250116	190400	901826450	2860	2860	2860	2860	0
137	20250116	190300	901826450	2860	2860	2860	2860	0
138	20250116	190200	901826450	2860	2860	2860	2860	0
139	20250116	190100	901826450	2860	2860	2860	2860	0
140	20250116	190000	901826450	2860	2860	2860	2860	0
141	20250116	185900	901826450	2860	2860	2860	2860	0
142	20250116	185800	901826450	2860	2860	2860	2860	0
143	20250116	185700	901826450	2860	2860	2860	2860	0
144	20250116	185600	901826450	2860	2860	2860	2860	0
145	20250116	185500	901826450	2860	2860	2860	2860	0
146	20250116	185400	901826450	2860	2860	2860	2860	0
147	20250116	185300	901826450	2860	2860	2860	2860	0
148	20250116	185200	901826450	2860	2860	2860	2860	0
149	20250116	185100	901826450	2860	2860	2860	2860	0
150	20250116	185000	901826450	2860	2860	2860	2860	0
151	20250116	184900	901826450	2860	2860	2860	2860	0
152	20250116	184800	901826450	2860	2860	2860	2860	4330
153	20250116	184700	901826450	2860	2860	2860	2860	0
154	20250116	184600	901826450	2860	2860	2860	2860	0
155	20250116	184500	901826450	2860	2860	2860	2860	0
156	20250116	184400	901826450	2860	2860	2860	2860	0
157	20250116	184300	901826450	2860	2860	2860	2860	0
158	20250116	184200	901826450	2860	2860	2860	2860	0
159	20250116	184100	901826450	2860	2860	2860	2860	0
160	20250116	184000	901826450	2860	2860	2860	2860	0
161	20250116	183900	901826450	2860	2860	2860	2860	0
162	20250116	183800	901826450	2860	2860	2860	2860	0
163	20250116	183700	901826450	2860	2860	2860	2860	0
164	20250116	183600	901826450	2860	2860	2860	2860	0
165	20250116	183500	901826450	2860	2860	2860	2860	0
166	20250116	183400	901826450	2860	2860	2860	2860	0
167	20250116	183300	901826450	2860	2860	2860	2860	0
168	20250116	183200	901826450	2860	2860	2860	2860	0
169	20250116	183100	901826450	2860	2860	2860	2860	0
170	20250116	183000	901826450	2860	2860	2860	2860	0
171	20250116	182900	901826450	2860	2860	2860	2860	0
172	20250116	182800	901826450	2860	2860	2860	2860	0
173	20250116	182700	901826450	2860	2860	2860	2860	0
174	20250116	182600	901826450	2860	2860	2860	2860	0
175	20250116	182500	901826450	2860	2860	2860	2860	0
176	20250116	182400	901826450	2860	2860	2860	2860	0
177	20250116	182300	901826450	2860	2860	2860	2860	0
178	20250116	182200	901826450	2860	2860	2860	2860	0
179	20250116	182100	901826450	2860	2860	2860	2860	0
180	20250116	182000	901826450	2860	2860	2860	2860	0
181	20250116	181900	901826450	2860	2860	2860	2860	0
182	20250116	181800	901826450	2860	2860	2860	2860	4330
183	20250116	181700	901826450	2860	2860	2860	2860	0
184	20250116	181600	901826450	2860	2860	2860	2860	0
185	20250116	181500	901826450	2860	2860	2860	2860	0
186	20250116	181400	901826450	2860	2860	2860	2860	0
187	20250116	181300	901826450	2860	2860	2860	2860	0
188	20250116	181200	901826450	2860	2860	2860	2860	0
189	20250116	181100	901826450	2860	2860	2860	2860	0
190	20250116	181000	901826450	2860	2860	2860	2860	0
191	20250116	180900	901826450	2860	2860	2860	2860	0
192	20250116	180800	901826450	2860	2860	2860	2860	0
193	20250116	180700	901826450	2860	2860	2860	2860	0
194	20250116	180600	901826450	2860	2860	2860	2860	0
195	20250116	180500	901826450	2860	2860	2860	2860	0
196	20250116	180400	901826450	2860	2860	2860	2860	0
197	20250116	180300	901826450	2860	2860	2860	2860	0
198	20250116	180200	901826450	2860	2860	2860	2860	0
199	20250116	180100	901826450	2860	2860	2860	2860	0
200	20250116	180000	901826450	2860	2860	2860	2860	0
201	20250116	175900	901826450	2860	2860	2860	2860	0
202	20250116	175800	901826450	2860	2860	2860	2860	0
203	20250116	175700	901826450	2860	2860	2860	2860	0
204	20250116	175600	901826450	2860	2860	2860	2860	0
205	20250116	175500	901826450	2860	2860	2860	2860	0
206	20250116	175400	901826450	2860	2860	2860	2860	0
207	20250116	175300	901826450	2860	2860	2860	2860	0
208	20250116	175200	901826450	2860	2860	2860	2860	0
209	20250116	175100	901826450	2860	2860	2860	2860	0
210	20250116	175000	901826450	2860	2860	2860	2860	0
211	20250116	174900	901826450	2860	2860	2860	2860	0
212	20250116	174800	901826450	2860	2860	2860	2860	4330
213	20250116	174700	901826450	2860	2860	2860	2860	0
214	20250116	174600	901826450	2860	2860	2860	2860	0
215	20250116	174500	901826450	2860	2860	2860	2860	0
216	20250116	174400	901826450	2860	2860	2860	2860	0
217	20250116	174300	901826450	2860	2860	2860	2860	0
218	20250116	174200	901826450	2860	2860	2860	2860	0
219	20250116	174100	901826450	2860	2860	2860	2860	0
220	20250116	174000	901826450	2860	2860	2860	2860	0
221	20250116	173900	901826450	2860	2860	2860	2860	0
222	20250116	173800	901826450	2860	2860	2860	2860	0
223	20250116	173700	901826450	2860	2860	2860	2860	0
224	20250116	173600	901826450	2860	2860	2860	2860	0
225	20250116	173500	901826450	2860	2860	2860	2860	0
226	20250116	173400	901826450	2860	2860	2860	2860	0
227	20250116	173300	901826450	2860	2860	2860	2860	0
228	20250116	173200	901826450	2860	2860	2860	2860	0
229	20250116	173100	901826450	2860	2860	2860	2860	0
230	20250116	173000	901826450	2860	2860	2860	2860	0
231	20250116	172900	901826450	2860	2860	2860	2860	0
232	20250116	172800	901826450	2860	2860	2860	2860	0
233	20250116	172700	901826450	2860	2860	2860	2860	0
234	20250116	172600	901826450	2860	2860	2860	2860	0
235	20250116	172500	901826450	2860	2860	2860	2860	0
236	20250116	172400	901826450	2860	2860	2860	2860	0
237	20250116	172300	901826450	2860	2860	2860	2860	0
238	20250116	172200	901826450	2860	2860	2860	2860	0
239	20250116	172100	901826450	2860	2860	2860	2860	0
240	20250116	172000	901826450	2860	2860	2860	2860	0
241	20250116	171900	901826450	2860	2860	2860	2860	0
242	20250116	171800	901826450	2860	2860	2860	2860	4330
243	20250116	171700	901826450	2860	2860	2860	2860	0
244	20250116	171600	901826450	2860	2860	2860	2860	0
245	20250116	171500	901826450	2860	2860	2860	2860	0
246	20250116	171400	901826450	2860	2860	2860	2860	0
247	20250116	171300	901826450	2860	2860	2860	2860	0
248	20250116	171200	901826450	2860	2860	2860	2860	0
249	20250116	171100	901826450	2860	2860	2860	2860	0
250	20250116	171000	901826450	2860	2860	2860	2860	0
251	20250116	170900	901826450	2860	2860	2860	2860	0
252	20250116	170800	901826450	2860	2860	2860	2860	0
253	20250116	170700	901826450	2860	2860	2860	2860	0
254	20250116	170600	901826450	2860	2860	2860	2860	0
255	20250116	170500	901826450	2860	2860	2860	2860	0
256	20250116	170400	901826450	2860	2860	2860	2860	0
257	20250116	170300	901826450	2860	2860	2860	2860	0
258	20250116	170200	901826450	2860	2860	2860	2860	0
259	20250116	170100	901826450	2860	2860	2860	2860	0
260	20250116	170000	901826450	2860	2860	2860	2860	0
261	20250116	165900	901826450	2860	2860	2860	2860	0
262	20250116	165800	901826450	2860	2860	2860	2860	0
263	20250116	165700	901826450	2860	2860	2860	2860	0
264	20250116	165600	901826450	2860	2860	2860	2860	0
265	20250116	165500	901826450	2860	2860	2860	2860	0
266	20250116	165400	901826450	2860	2860	2860	2860	0
267	20250116	165300	901826450	2860	2860	2860	2860	0
268	20250116	165200	901826450	2860	2860	2860	2860	0
269	20250116	165100	901826450	2860	2860	2860	2860	0
270	20250116	165000	901826450	2860	2860	2860	2860	0
271	20250116	164900	901826450	2860	2860	2860	2860	0
272	20250116	164800	901826450	2860	2860	2860	2860	4330
273	20250116	164700	901826450	2860	2860	2860	2860	0
274	20250116	164600	901826450	2860	2860	2860	2860	0
275	20250116	164500	901826450	2860	2860	2860	2860	0
276	20250116	164400	901826450	2860	2860	2860	2860	0
277	20250116	164300	901826450	2860	2860	2860	2860	0
278	20250116	164200	901826450	2860	2860	2860	2860	0
279	20250116	164100	901826450	2860	2860	2860	2860	0
280	20250116	164000	901826450	2860	2860	2860	2860	0
281	20250116	163900	901826450	2860	2860	2860	2860	0
282	20250116	163800	901826450	2860	2860	2860	2860	0
283	20250116	163700	901826450	2860	2860	2860	2860	0
284	20250116	163600	901826450	2860	2860	2860	2860	0
285	20250116	163500	901826450	2860	2860	2860	2860	0
286	20250116	163400	901826450	2860	2860	2860	2860	0
287	20250116	163300	901826450	2860	2860	2860	2860	0
288	20250116	163200	901826450	2860	2860	2860	2860	0
289	20250116	163100	901826450	2860	2860	2860	2860	0
290	20250116	163000	901826450	2860	2860	2860	2860	0
291	20250116	162900	901826450	2860	2860	2860	2860	0
292	20250116	162800	901826450	2860	2860	2860	2860	0
293	20250116	162700	901826450	2860	2860	2860	2860	0
294	20250116	162600	901826450	2860	2860	2860	2860	0
295	20250116	162500	901826450	2860	2860	2860	2860	0
296	20250116	162400	901826450	2860	2860	2860	2860	0
297	20250116	162300	901826450	2860	2860	2860	2860	0
298	20250116	162200	901826450	2860	2860	2860	2860	0
299	20250116	162100	901826450	2860	2860	2860	2860	0
300	20250116	162000	901826450	2860	2860	2860	2860	0
301	20250116	161900	901826450	2860	2860	2860	2860	0
302	20250116	161800	901826450	2860	2860	2860	2860	4330
303	20250116	161700	901826450	2860	2860	2860	2860	0
304	20250116	161600	901826450	2860	2860	2860	2860	0
305	20250116	161500	901826450	2860	2860	2860	2860	0
306	20250116	161400	901826450	2860	2860	2860	2860	0
307	20250116	161300	901826450	2860	2860	2860	2860	0
308	20250116	161200	901826450	2860	2860	2860	2860	0
309	20250116	161100	901826450	2860	2860	2860	2860	0
310	20250116	161000	901826450	2860	2860	2860	2860	0
311	20250116	160900	901826450	2860	2860	2860	2860	0
312	20250116	160800	901826450	2860	2860	2860	2860	0
313	20250116	160700	901826450	2860	2860	2860	2860	0
314	20250116	160600	901826450	2860	2860	2860	2860	0
315	20250116	160500	901826450	2860	2860	2860	2860	0
316	20250116	160400	901826450	2860	2860	2860	2860	0
317	20250116	160300	901826450	2860	2860	2860	2860	0
318	20250116	160200	901826450	2860	2860	2860	2860	0
319	20250116	160100	901826450	2860	2860	2860	2860	0
320	20250116	160000	901826450	2860	2860	2860	2860	0
321	20250116	155900	901826450	2860	2860	2860	2860	0
322	20250116	155800	901826450	2860	2860	2860	2860	0
323	20250116	155700	901826450	2860	2860	2860	2860	0
324	20250116	155600	901826450	2860	2860	2860	2860	0
325	20250116	155500	901826450	2860	2860	2860	2860	0
326	20250116	155400	901826450	2860	2860	2860	2860	0
327	20250116	155300	901826450	2860	2860	2860	2860	0
328	20250116	155200	901826450	2860	2860	2860	2860	0
329	20250116	155100	901826450	2860	2860	2860	2860	0
330	20250116	155000	901826450	2860	2860	2860	2860	0
331	20250116	154900	901826450	2860	2860	2860	2860	0
332	20250116	154800	901826450	2860	2860	2860	2860	4330
333	20250116	154700	901826450	2860	2860	2860	2860	0
334	20250116	154600	901826450	2860	2860	2860	2860	0
335	20250116	154500	901826450	2860	2860	2860	2860	0
336	20250116	154400	901826450	2860	2860	2860	2860	0
337	20250116	154300	901826450	2860	2860	2860	2860	0
338	20250116	154200	901826450	2860	2860	2860	2860	0
339	20250116	154100	901826450	2860	2860	2860	2860	0
340	20250116	154000	901826450	2860	2860	2860	2860	0
341	20250116	153900	901826450	2860	2860	2860	2860	0
342	20250116	153800	901826450	2860	2860	2860	2860	0
343	20250116	153700	901826450	2860	2860	2860	2860	0
344	20250116	153600	901826450	2860	2860	2860	2860	0
345	20250116	153500	901826450	2860	2860	2860	2860	0
346	20250116	153400	901826450	2860	2860	2860	2860	0
347	20250116	153300	901826450	2860	2860	2860	2860	0
348	20250116	153200	901826450	2860	2860	2860	2860	0
349	20250116	153100	901826450	2860	2860	2860	2860	0
350	20250116	153000	901826450	2860	2860	2860	2860	4330
351	20250116	152900	889442650	2825	2825	2825	2825	0
352	20250116	152800	889442650	2825	2825	2825	2825	0
353	20250116	152700	889442650	2825	2825	2825	2825	0
354	20250116	152600	889442650	2825	2825	2825	2825	0
355	20250116	152500	889442650	2825	2825	2825	2825	0
356	20250116	152400	889442650	2825	2825	2825	2825	0
357	20250116	152300	889442650	2825	2825	2825	2825	0
358	20250116	152200	889442650	2825	2825	2825	2825	0
359	20250116	152100	889442650	2825	2825	2825	2825	0
360	20250116	152000	889442650	2825	2825	2825	2825	0
361	20250116	151900	889442650	2825	2845	2850	2825	5172
362	20250116	151800	874776375	2850	2845	2850	2845	837
363	20250116	151700	872394745	2850	2850	2850	2850	88
364	20250116	151600	872143945	2850	2850	2850	2850	59
365	20250116	151500	871975795	2850	2850	2850	2850	251
366	20250116	151400	871260445	2860	2860	2860	2860	40
367	20250116	151300	871146045	2860	2850	2860	2850	255
368	20250116	151200	870419285	2865	2865	2865	2865	80
369	20250116	151100	870190085	2865	2870	2875	2865	890
370	20250116	151000	867639290	2875	2865	2875	2865	7369
371	20250116	150900	846490860	2865	2865	2865	2865	510
372	20250116	150800	845029710	2865	2865	2865	2865	0
373	20250116	150700	845029710	2865	2865	2865	2865	0
374	20250116	150600	845029710	2865	2860	2865	2860	11
375	20250116	150500	844998245	2860	2860	2860	2860	1
376	20250116	150400	844995385	2850	2850	2850	2850	1001
377	20250116	150300	842142535	2865	2865	2865	2865	20
378	20250116	150200	842085235	2865	2855	2865	2855	967
379	20250116	150100	839324430	2855	2855	2855	2855	10
380	20250116	150000	839295880	2850	2850	2855	2850	1362
381	20250116	145900	835414175	2855	2860	2865	2855	1739
382	20250116	145800	830447275	2865	2865	2865	2865	1
383	20250116	145700	830444410	2865	2865	2865	2865	0
384	20250116	145600	830444410	2865	2865	2865	2865	50
385	20250116	145500	830301160	2865	2865	2865	2860	1251
386	20250116	145400	826722545	2865	2865	2865	2865	1
387	20250116	145300	826719680	2860	2860	2860	2860	70
388	20250116	145200	826519480	2870	2860	2870	2860	1117
389	20250116	145100	823320370	2860	2860	2860	2860	0
390	20250116	145000	823320370	2860	2860	2860	2860	0
391	20250116	144900	823320370	2860	2860	2860	2860	0
392	20250116	144800	823320370	2860	2860	2860	2860	30
393	20250116	144700	823234570	2855	2855	2855	2855	0
394	20250116	144600	823234570	2855	2855	2855	2855	1
395	20250116	144500	823231715	2865	2865	2865	2865	10
396	20250116	144400	823203065	2860	2860	2860	2860	10
397	20250116	144300	823174465	2870	2870	2870	2870	0
398	20250116	144200	823174465	2870	2870	2870	2870	0
399	20250116	144100	823174465	2870	2870	2870	2870	0
400	20250116	144000	823174465	2870	2870	2870	2870	0
401	20250116	143900	823174465	2870	2870	2870	2870	0
402	20250116	143800	823174465	2870	2870	2870	2870	0
403	20250116	143700	823174465	2870	2870	2870	2870	0
404	20250116	143600	823174465	2870	2870	2870	2870	0
405	20250116	143500	823174465	2870	2870	2870	2870	0
406	20250116	143400	823174465	2870	2845	2870	2845	9037
407	20250116	143300	797332955	2850	2850	2850	2850	0
408	20250116	143200	797332955	2850	2850	2850	2850	2
409	20250116	143100	797327255	2825	2850	2850	2825	7550
410	20250116	143000	775942085	2850	2850	2850	2850	1
411	20250116	142900	775939235	2840	2855	2855	2840	7217
412	20250116	142800	755412145	2860	2860	2860	2860	1
413	20250116	142700	755409285	2850	2850	2850	2850	0
414	20250116	142600	755409285	2850	2850	2850	2850	0
415	20250116	142500	755409285	2850	2850	2850	2850	0
416	20250116	142400	755409285	2850	2850	2850	2850	0
417	20250116	142300	755409285	2850	2850	2850	2850	0
418	20250116	142200	755409285	2850	2850	2850	2850	0
419	20250116	142100	755409285	2850	2850	2850	2850	10
420	20250116	142000	755380785	2860	2860	2860	2860	0
421	20250116	141900	755380785	2860	2855	2860	2855	200
422	20250116	141800	754809435	2855	2855	2855	2855	1353
423	20250116	141700	750946620	2860	2860	2860	2860	0
424	20250116	141600	750946620	2860	2860	2860	2860	1
425	20250116	141500	750943760	2860	2860	2860	2860	0
426	20250116	141400	750943760	2860	2860	2860	2855	1044
427	20250116	141300	747963070	2860	2860	2860	2860	0
428	20250116	141200	747963070	2860	2860	2860	2860	0
429	20250116	141100	747963070	2860	2860	2860	2860	0
430	20250116	141000	747963070	2860	2860	2860	2860	0
431	20250116	140900	747963070	2860	2860	2860	2860	0
432	20250116	140800	747963070	2860	2860	2860	2860	1
433	20250116	140700	747960210	2855	2855	2855	2855	3
434	20250116	140600	747951645	2860	2860	2860	2860	1
435	20250116	140500	747948785	2855	2855	2855	2855	0
436	20250116	140400	747948785	2855	2855	2855	2855	95
437	20250116	140300	747677560	2860	2865	2865	2860	69
438	20250116	140200	747480170	2855	2865	2865	2855	3000
439	20250116	140100	738913030	2870	2870	2870	2870	0
440	20250116	140000	738913030	2870	2870	2870	2870	1
441	20250116	135900	738910160	2865	2865	2865	2865	2
442	20250116	135800	738904430	2865	2860	2865	2860	301
443	20250116	135700	738043565	2865	2865	2865	2865	20
444	20250116	135600	737986265	2865	2865	2865	2865	10
445	20250116	135500	737957615	2865	2865	2865	2865	0
446	20250116	135400	737957615	2865	2865	2865	2865	16
447	20250116	135300	737911775	2865	2865	2865	2865	0
448	20250116	135200	737911775	2865	2865	2865	2865	196
449	20250116	135100	737350235	2870	2870	2870	2870	0
450	20250116	135000	737350235	2870	2870	2870	2870	0
451	20250116	134900	737350235	2870	2870	2870	2870	1
452	20250116	134800	737347365	2870	2870	2870	2870	3
453	20250116	134700	737338755	2870	2870	2870	2870	23
454	20250116	134600	737272745	2870	2870	2870	2870	60
455	20250116	134500	737100545	2870	2870	2870	2870	0
456	20250116	134400	737100545	2870	2870	2870	2870	0
457	20250116	134300	737100545	2870	2865	2870	2865	3
458	20250116	134200	737091945	2870	2870	2870	2870	0
459	20250116	134100	737091945	2870	2870	2870	2870	0
460	20250116	134000	737091945	2870	2870	2870	2870	0
461	20250116	133900	737091945	2870	2870	2870	2870	0
462	20250116	133800	737091945	2870	2870	2870	2870	0
463	20250116	133700	737091945	2870	2870	2870	2870	0
464	20250116	133600	737091945	2870	2860	2870	2860	6000
465	20250116	133500	719907890	2860	2860	2860	2860	0
466	20250116	133400	719907890	2860	2860	2860	2855	3
467	20250116	133300	719899315	2855	2855	2855	2855	1851
468	20250116	133200	714614710	2860	2860	2860	2860	0
469	20250116	133100	714614710	2860	2860	2860	2860	0
470	20250116	133000	714614710	2860	2860	2860	2860	0
471	20250116	132900	714614710	2860	2860	2860	2860	0
472	20250116	132800	714614710	2860	2860	2860	2860	313
473	20250116	132700	713719530	2865	2860	2865	2860	860
474	20250116	132600	711259925	2860	2860	2860	2860	1000
475	20250116	132500	708399925	2860	2860	2860	2860	0
476	20250116	132400	708399925	2860	2860	2860	2860	812
477	20250116	132300	706077605	2865	2865	2865	2865	0
478	20250116	132200	706077605	2865	2865	2865	2865	0
479	20250116	132100	706077605	2865	2865	2865	2865	0
480	20250116	132000	706077605	2865	2865	2865	2865	41
481	20250116	131900	705960140	2870	2870	2870	2870	0
482	20250116	131800	705960140	2870	2870	2870	2870	0
483	20250116	131700	705960140	2870	2870	2870	2870	0
484	20250116	131600	705960140	2870	2870	2875	2870	515
485	20250116	131500	704482085	2875	2875	2875	2875	0
486	20250116	131400	704482085	2875	2865	2875	2865	2237
487	20250116	131300	698066785	2865	2865	2865	2865	0
488	20250116	131200	698066785	2865	2865	2865	2865	5
489	20250116	131100	698052460	2865	2865	2865	2865	1
490	20250116	131000	698049595	2860	2865	2865	2860	400
491	20250116	130900	696905095	2865	2860	2865	2860	2582
492	20250116	130800	689520340	2860	2860	2860	2855	61
493	20250116	130700	689346130	2860	2860	2860	2860	90
494	20250116	130600	689088730	2860	2860	2860	2860	0
495	20250116	130500	689088730	2860	2860	2860	2860	0
496	20250116	130400	689088730	2860	2860	2860	2860	0
497	20250116	130300	689088730	2860	2860	2860	2860	0
498	20250116	130200	689088730	2860	2860	2860	2860	0
499	20250116	130100	689088730	2860	2860	2860	2860	0
500	20250116	130000	689088730	2860	2860	2860	2860	0
501	20250116	125900	689088730	2860	2860	2860	2860	0
502	20250116	125800	689088730	2860	2860	2860	2860	0
503	20250116	125700	689088730	2860	2860	2860	2860	0
504	20250116	125600	689088730	2860	2860	2860	2860	0
505	20250116	125500	689088730	2860	2860	2860	2860	0
506	20250116	125400	689088730	2860	2860	2860	2860	0
507	20250116	125300	689088730	2860	2860	2860	2860	2
508	20250116	125200	689083010	2860	2860	2860	2860	0
509	20250116	125100	689083010	2860	2860	2860	2860	0
510	20250116	125000	689083010	2860	2860	2860	2860	1
511	20250116	124900	689080150	2855	2855	2855	2855	1000
512	20250116	124800	686225150	2860	2860	2860	2855	214
513	20250116	124700	685614170	2855	2855	2855	2855	1500
514	20250116	124600	681331670	2855	2855	2855	2855	0
515	20250116	124500	681331670	2855	2855	2855	2855	0
516	20250116	124400	681331670	2855	2850	2855	2850	2
517	20250116	124300	681325965	2850	2850	2850	2850	1000
518	20250116	124200	678475965	2850	2850	2850	2850	0
519	20250116	124100	678475965	2850	2850	2850	2850	0
520	20250116	124000	678475965	2850	2850	2850	2850	0
521	20250116	123900	678475965	2850	2830	2850	2830	4797
522	20250116	123800	664857225	2835	2830	2835	2825	314
523	20250116	123700	663968605	2830	2830	2830	2830	360
524	20250116	123600	662949805	2835	2835	2835	2835	282
525	20250116	123500	662150335	2840	2840	2840	2840	1
526	20250116	123400	662147495	2840	2840	2840	2840	22
527	20250116	123300	662085015	2845	2845	2845	2845	550
528	20250116	123200	660520265	2845	2845	2845	2845	0
529	20250116	123100	660520265	2845	2845	2845	2845	0
530	20250116	123000	660520265	2845	2845	2845	2845	0
531	20250116	122900	660520265	2845	2845	2845	2845	0
532	20250116	122800	660520265	2845	2845	2845	2845	0
533	20250116	122700	660520265	2845	2845	2845	2845	50
534	20250116	122600	660378015	2850	2850	2850	2850	0
535	20250116	122500	660378015	2850	2850	2850	2850	1
536	20250116	122400	660375165	2825	2835	2835	2825	4217
537	20250116	122300	648442995	2840	2865	2865	2835	1424
538	20250116	122200	644400845	2845	2865	2870	2840	5124
539	20250116	122100	629751045	2865	2855	2865	2840	6131
540	20250116	122000	612333885	2860	2860	2860	2860	0
541	20250116	121900	612333885	2860	2860	2860	2860	0
542	20250116	121800	612333885	2860	2840	2860	2840	1001
543	20250116	121700	609491025	2860	2860	2860	2860	0
544	20250116	121600	609491025	2860	2850	2860	2850	1783
545	20250116	121500	604406960	2875	2820	2875	2820	39294
546	20250116	121400	493296990	2820	2810	2820	2810	889
547	20250116	121300	490795335	2815	2810	2815	2810	200
548	20250116	121200	490232485	2810	2810	2810	2810	1
549	20250116	121100	490229675	2810	2810	2810	2810	0
550	20250116	121000	490229675	2810	2810	2810	2810	0
551	20250116	120900	490229675	2810	2810	2810	2810	300
552	20250116	120800	489386675	2815	2815	2815	2815	25
553	20250116	120700	489316300	2815	2815	2815	2815	500
554	20250116	120600	487908800	2815	2805	2815	2800	3001
555	20250116	120500	479505940	2805	2810	2810	2805	1500
556	20250116	120400	475298425	2810	2810	2810	2810	1458
557	20250116	120300	471201445	2810	2815	2820	2810	642
558	20250116	120200	469392430	2815	2815	2815	2815	200
559	20250116	120100	468829430	2815	2820	2820	2815	948
560	20250116	120000	466159810	2820	2820	2820	2820	0
561	20250116	115900	466159810	2820	2815	2820	2815	8
562	20250116	115800	466137255	2810	2815	2815	2810	2000
563	20250116	115700	460516520	2815	2820	2820	2815	1070
564	20250116	115600	457504120	2820	2820	2820	2820	10
565	20250116	115500	457475920	2815	2815	2815	2815	9
566	20250116	115400	457450585	2820	2820	2820	2820	12
567	20250116	115300	457416745	2820	2815	2820	2815	231
568	20250116	115200	456766455	2815	2800	2815	2795	4511
569	20250116	115100	444128315	2790	2820	2820	2790	10301
570	20250116	115000	415278665	2810	2825	2825	2810	987
571	20250116	114900	412501880	2825	2845	2845	2810	10023
572	20250116	114800	384227185	2845	2840	2845	2835	8530
573	20250116	114700	360024870	2840	2855	2855	2840	501
574	20250116	114600	358599790	2845	2860	2860	2845	7322
575	20250116	114500	337734870	2860	2860	2860	2860	0
576	20250116	114400	337734870	2860	2865	2865	2860	22
577	20250116	114300	337671850	2865	2865	2865	2865	0
578	20250116	114200	337671850	2865	2865	2865	2865	0
579	20250116	114100	337671850	2865	2865	2865	2865	4
580	20250116	114000	337660390	2860	2860	2860	2860	0
581	20250116	113900	337660390	2860	2865	2865	2860	10
582	20250116	113800	337631745	2865	2865	2865	2865	0
583	20250116	113700	337631745	2865	2865	2865	2865	0
584	20250116	113600	337631745	2865	2865	2865	2865	0
585	20250116	113500	337631745	2865	2865	2865	2865	0
586	20250116	113400	337631745	2865	2865	2865	2865	1
587	20250116	113300	337628880	2860	2860	2860	2860	0
588	20250116	113200	337628880	2860	2860	2860	2860	0
589	20250116	113100	337628880	2860	2860	2860	2860	3
590	20250116	113000	337620300	2865	2865	2865	2865	0
591	20250116	112900	337620300	2865	2865	2865	2865	0
592	20250116	112800	337620300	2865	2865	2865	2865	0
593	20250116	112700	337620300	2865	2865	2865	2865	0
594	20250116	112600	337620300	2865	2865	2865	2855	5011
595	20250116	112500	323311415	2875	2875	2875	2875	0
596	20250116	112400	323311415	2875	2875	2875	2875	2
597	20250116	112300	323305665	2870	2870	2870	2870	200
598	20250116	112200	322731665	2870	2870	2870	2870	0
599	20250116	112100	322731665	2870	2870	2870	2870	0
600	20250116	112000	322731665	2870	2860	2870	2860	738
601	20250116	111900	320619975	2860	2855	2860	2855	200
602	20250116	111800	320048895	2855	2855	2855	2855	2
603	20250116	111700	320043185	2855	2855	2855	2855	10
604	20250116	111600	320014635	2855	2855	2855	2855	5
605	20250116	111500	320000360	2855	2855	2855	2855	0
606	20250116	111400	320000360	2855	2855	2855	2855	0
607	20250116	111300	320000360	2855	2855	2855	2855	0
608	20250116	111200	320000360	2855	2855	2855	2855	101
609	20250116	111100	319712005	2855	2855	2855	2855	100
610	20250116	111000	319426505	2855	2855	2855	2855	500
611	20250116	110900	317999005	2860	2855	2860	2855	506
612	20250116	110800	316554370	2860	2860	2860	2860	20
613	20250116	110700	316497170	2860	2855	2860	2855	13
614	20250116	110600	316460000	2855	2855	2855	2855	504
615	20250116	110500	315021080	2850	2850	2850	2850	0
616	20250116	110400	315021080	2850	2855	2855	2850	7
617	20250116	110300	315001120	2855	2855	2855	2855	0
618	20250116	110200	315001120	2855	2855	2855	2855	0
619	20250116	110100	315001120	2855	2855	2855	2855	0
620	20250116	110000	315001120	2855	2865	2870	2855	25
621	20250116	105900	314929575	2870	2870	2870	2870	0
622	20250116	105800	314929575	2870	2860	2870	2860	14
623	20250116	105700	314889525	2870	2870	2870	2870	0
624	20250116	105600	314889525	2870	2870	2870	2870	145
625	20250116	105500	314473375	2870	2870	2870	2870	101
626	20250116	105400	314183505	2860	2860	2860	2860	0
627	20250116	105300	314183505	2860	2860	2860	2860	10
628	20250116	105200	314154905	2870	2870	2870	2870	1
629	20250116	105100	314152035	2860	2860	2860	2860	0
630	20250116	105000	314152035	2860	2870	2870	2860	109
631	20250116	104900	313839295	2855	2855	2855	2855	30
632	20250116	104800	313753645	2870	2870	2870	2870	2
633	20250116	104700	313747905	2870	2860	2870	2860	3
634	20250116	104600	313739315	2870	2870	2870	2870	101
635	20250116	104500	313449445	2870	2865	2870	2865	24
636	20250116	104400	313380665	2855	2855	2855	2855	1000
637	20250116	104300	310525665	2870	2870	2870	2870	4
638	20250116	104200	310514185	2870	2865	2870	2865	100
639	20250116	104100	310227600	2865	2860	2865	2860	3
640	20250116	104000	310219010	2850	2855	2855	2850	198
641	20250116	103900	309654150	2860	2860	2860	2855	3
642	20250116	103800	309645575	2870	2870	2870	2870	0
643	20250116	103700	309645575	2870	2870	2870	2870	170
644	20250116	103600	309157675	2870	2865	2870	2865	625
645	20250116	103500	307367030	2865	2860	2865	2860	200
646	20250116	103400	306794065	2865	2865	2865	2865	0
647	20250116	103300	306794065	2865	2860	2865	2860	75
648	20250116	103200	306579560	2860	2850	2860	2850	401
649	20250116	103100	305435435	2855	2855	2855	2855	0
650	20250116	103000	305435435	2855	2855	2855	2855	0
651	20250116	102900	305435435	2855	2855	2855	2855	0
652	20250116	102800	305435435	2855	2855	2855	2855	0
653	20250116	102700	305435435	2855	2855	2855	2855	0
654	20250116	102600	305435435	2855	2855	2855	2855	1
655	20250116	102500	305432580	2855	2855	2855	2855	0
656	20250116	102400	305432580	2855	2855	2855	2855	805
657	20250116	102300	303134305	2860	2860	2860	2860	681
658	20250116	102200	301186645	2860	2860	2860	2860	0
659	20250116	102100	301186645	2860	2860	2860	2860	1
660	20250116	102000	301183785	2860	2860	2860	2860	1174
661	20250116	101900	297826145	2860	2860	2860	2860	50
662	20250116	101800	297683145	2860	2860	2860	2860	50
663	20250116	101700	297540145	2860	2850	2860	2850	201
664	20250116	101600	296966270	2860	2860	2860	2860	0
665	20250116	101500	296966270	2860	2855	2860	2855	54
666	20250116	101400	296812080	2855	2855	2855	2855	4
667	20250116	101300	296800660	2855	2855	2855	2855	1
668	20250116	101200	296797805	2850	2850	2850	2850	0
669	20250116	101100	296797805	2850	2850	2850	2850	800
670	20250116	101000	294517805	2855	2855	2855	2855	9
671	20250116	100900	294492110	2850	2850	2850	2850	0
672	20250116	100800	294492110	2850	2850	2850	2850	0
673	20250116	100700	294492110	2850	2850	2850	2850	50
674	20250116	100600	294349610	2850	2860	2860	2850	54
675	20250116	100500	294195195	2860	2860	2860	2860	1
676	20250116	100400	294192335	2860	2860	2860	2860	19
677	20250116	100300	294137995	2860	2865	2865	2845	2913
678	20250116	100200	285835805	2855	2865	2865	2855	1344
679	20250116	100100	281998275	2865	2865	2865	2865	0
680	20250116	100000	281998275	2865	2865	2865	2865	0
681	20250116	095900	281998275	2865	2865	2865	2865	5
682	20250116	095800	281983950	2865	2860	2865	2860	4
683	20250116	095700	281972500	2855	2855	2855	2855	518
684	20250116	095600	280493610	2865	2855	2865	2855	3588
685	20250116	095500	270249850	2860	2860	2870	2860	1121
686	20250116	095400	267043780	2880	2880	2880	2880	0
687	20250116	095300	267043780	2880	2880	2880	2880	100
688	20250116	095200	266755780	2880	2880	2880	2880	1
689	20250116	095100	266752900	2865	2870	2870	2865	200
690	20250116	095000	266179400	2885	2885	2885	2885	1
691	20250116	094900	266176515	2885	2885	2885	2885	0
692	20250116	094800	266176515	2885	2865	2885	2865	401
693	20250116	094700	265025550	2865	2865	2865	2865	3625
694	20250116	094600	254639925	2865	2860	2865	2860	336
695	20250116	094500	253677905	2860	2860	2860	2860	100
696	20250116	094400	253391905	2860	2870	2870	2860	738
697	20250116	094300	251280580	2870	2865	2870	2865	603
698	20250116	094200	249552475	2860	2860	2860	2860	1733
699	20250116	094100	244596095	2860	2865	2865	2860	1008
700	20250116	094000	241713210	2865	2860	2865	2860	532
701	20250116	093900	240191580	2860	2860	2860	2860	23
702	20250116	093800	240125800	2860	2850	2860	2850	1782
703	20250116	093700	235047080	2850	2850	2850	2850	1832
704	20250116	093600	229825880	2860	2850	2860	2850	1113
705	20250116	093500	226652820	2850	2865	2865	2835	10942
706	20250116	093400	195534385	2865	2855	2865	2850	4627
707	20250116	093300	182339280	2865	2865	2865	2855	2979
708	20250116	093200	173833825	2865	2850	2865	2850	1003
709	20250116	093100	170975230	2865	2875	2875	2855	10764
710	20250116	093000	140121530	2880	2880	2880	2880	304
711	20250116	092900	139246010	2885	2880	2885	2880	507
712	20250116	092800	137785280	2885	2885	2885	2885	0
713	20250116	092700	137785280	2885	2885	2885	2885	1
714	20250116	092600	137782395	2875	2880	2885	2875	1532
715	20250116	092500	133370740	2885	2890	2890	2885	1454
716	20250116	092400	129174075	2900	2900	2900	2900	0
717	20250116	092300	129174075	2900	2900	2900	2890	3
718	20250116	092200	129165385	2895	2895	2895	2895	210
719	20250116	092100	128557435	2895	2895	2895	2895	30
720	20250116	092000	128470585	2900	2900	2900	2900	1
721	20250116	091900	128467685	2900	2900	2900	2900	100
722	20250116	091800	128177685	2900	2900	2900	2900	120
723	20250116	091700	127829685	2900	2885	2900	2885	404
724	20250116	091600	126664130	2885	2875	2885	2875	486
725	20250116	091500	125265840	2875	2875	2875	2875	2550
726	20250116	091400	117934590	2875	2880	2880	2870	488
727	20250116	091300	116532985	2875	2890	2890	2875	3173
728	20250116	091200	107400075	2900	2905	2905	2895	216
729	20250116	091100	106774735	2900	2910	2910	2900	1470
730	20250116	091000	102510445	2910	2910	2910	2910	3000
731	20250116	090900	93780445	2910	2910	2920	2910	15774
732	20250116	090800	47877105	2910	2925	2925	2910	10668
733	20250116	090700	16812065	2935	2935	2935	2925	2070
734	20250116	090600	10756615	2925	2920	2925	2920	748
735	20250116	090500	8571210	2920	2940	2940	2920	1339
736	20250116	090400	4657330	2920	2935	2940	2920	590
737	20250116	090300	2924075	2935	2925	2935	2925	173
738	20250116	090200	2418020	2910	2935	2935	2910	258
739	20250116	090100	1666565	2940	2940	2940	2935	200
740	20250116	090000	1078575	2955	2955	2955	2955	365