KissMeData/173940/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	203200	32700325	2710	2710	2710	2710	778
3	20250103	203100	32700325	2710	2710	2710	2710	0
4	20250103	203000	32700325	2710	2710	2710	2710	0
5	20250103	202900	32700325	2710	2710	2710	2710	0
6	20250103	202800	32700325	2710	2710	2710	2710	0
7	20250103	202700	32700325	2710	2710	2710	2710	0
8	20250103	202600	32700325	2710	2710	2710	2710	0
9	20250103	202500	32700325	2710	2710	2710	2710	0
10	20250103	202400	32700325	2710	2710	2710	2710	0
11	20250103	202300	32700325	2710	2710	2710	2710	0
12	20250103	202200	32700325	2710	2710	2710	2710	0
13	20250103	202100	32700325	2710	2710	2710	2710	0
14	20250103	202000	32700325	2710	2710	2710	2710	0
15	20250103	201900	32700325	2710	2710	2710	2710	0
16	20250103	201800	32700325	2710	2710	2710	2710	0
17	20250103	201700	32700325	2710	2710	2710	2710	0
18	20250103	201600	32700325	2710	2710	2710	2710	0
19	20250103	201500	32700325	2710	2710	2710	2710	0
20	20250103	201400	32700325	2710	2710	2710	2710	0
21	20250103	201300	32700325	2710	2710	2710	2710	0
22	20250103	201200	32700325	2710	2710	2710	2710	0
23	20250103	201100	32700325	2710	2710	2710	2710	0
24	20250103	201000	32700325	2710	2710	2710	2710	0
25	20250103	200900	32700325	2710	2710	2710	2710	0
26	20250103	200800	32700325	2710	2710	2710	2710	0
27	20250103	200700	32700325	2710	2710	2710	2710	0
28	20250103	200600	32700325	2710	2710	2710	2710	0
29	20250103	200500	32700325	2710	2710	2710	2710	0
30	20250103	200400	32700325	2710	2710	2710	2710	0
31	20250103	200300	32700325	2710	2710	2710	2710	0
32	20250103	200200	32700325	2710	2710	2710	2710	778
33	20250103	200100	32700325	2710	2710	2710	2710	0
34	20250103	200000	32700325	2710	2710	2710	2710	0
35	20250103	195900	32700325	2710	2710	2710	2710	0
36	20250103	195800	32700325	2710	2710	2710	2710	0
37	20250103	195700	32700325	2710	2710	2710	2710	0
38	20250103	195600	32700325	2710	2710	2710	2710	0
39	20250103	195500	32700325	2710	2710	2710	2710	0
40	20250103	195400	32700325	2710	2710	2710	2710	0
41	20250103	195300	32700325	2710	2710	2710	2710	0
42	20250103	195200	32700325	2710	2710	2710	2710	0
43	20250103	195100	32700325	2710	2710	2710	2710	0
44	20250103	195000	32700325	2710	2710	2710	2710	0
45	20250103	194900	32700325	2710	2710	2710	2710	0
46	20250103	194800	32700325	2710	2710	2710	2710	0
47	20250103	194700	32700325	2710	2710	2710	2710	0
48	20250103	194600	32700325	2710	2710	2710	2710	0
49	20250103	194500	32700325	2710	2710	2710	2710	0
50	20250103	194400	32700325	2710	2710	2710	2710	0
51	20250103	194300	32700325	2710	2710	2710	2710	0
52	20250103	194200	32700325	2710	2710	2710	2710	0
53	20250103	194100	32700325	2710	2710	2710	2710	0
54	20250103	194000	32700325	2710	2710	2710	2710	0
55	20250103	193900	32700325	2710	2710	2710	2710	0
56	20250103	193800	32700325	2710	2710	2710	2710	0
57	20250103	193700	32700325	2710	2710	2710	2710	0
58	20250103	193600	32700325	2710	2710	2710	2710	0
59	20250103	193500	32700325	2710	2710	2710	2710	0
60	20250103	193400	32700325	2710	2710	2710	2710	0
61	20250103	193300	32700325	2710	2710	2710	2710	0
62	20250103	193200	32700325	2710	2710	2710	2710	778
63	20250103	193100	32700325	2710	2710	2710	2710	0
64	20250103	193000	32700325	2710	2710	2710	2710	0
65	20250103	192900	32700325	2710	2710	2710	2710	0
66	20250103	192800	32700325	2710	2710	2710	2710	0
67	20250103	192700	32700325	2710	2710	2710	2710	0
68	20250103	192600	32700325	2710	2710	2710	2710	0
69	20250103	192500	32700325	2710	2710	2710	2710	0
70	20250103	192400	32700325	2710	2710	2710	2710	0
71	20250103	192300	32700325	2710	2710	2710	2710	0
72	20250103	192200	32700325	2710	2710	2710	2710	0
73	20250103	192100	32700325	2710	2710	2710	2710	0
74	20250103	192000	32700325	2710	2710	2710	2710	0
75	20250103	191900	32700325	2710	2710	2710	2710	0
76	20250103	191800	32700325	2710	2710	2710	2710	0
77	20250103	191700	32700325	2710	2710	2710	2710	0
78	20250103	191600	32700325	2710	2710	2710	2710	0
79	20250103	191500	32700325	2710	2710	2710	2710	0
80	20250103	191400	32700325	2710	2710	2710	2710	0
81	20250103	191300	32700325	2710	2710	2710	2710	0
82	20250103	191200	32700325	2710	2710	2710	2710	0
83	20250103	191100	32700325	2710	2710	2710	2710	0
84	20250103	191000	32700325	2710	2710	2710	2710	0
85	20250103	190900	32700325	2710	2710	2710	2710	0
86	20250103	190800	32700325	2710	2710	2710	2710	0
87	20250103	190700	32700325	2710	2710	2710	2710	0
88	20250103	190600	32700325	2710	2710	2710	2710	0
89	20250103	190500	32700325	2710	2710	2710	2710	0
90	20250103	190400	32700325	2710	2710	2710	2710	0
91	20250103	190300	32700325	2710	2710	2710	2710	0
92	20250103	190200	32700325	2710	2710	2710	2710	778
93	20250103	190100	32700325	2710	2710	2710	2710	0
94	20250103	190000	32700325	2710	2710	2710	2710	0
95	20250103	185900	32700325	2710	2710	2710	2710	0
96	20250103	185800	32700325	2710	2710	2710	2710	0
97	20250103	185700	32700325	2710	2710	2710	2710	0
98	20250103	185600	32700325	2710	2710	2710	2710	0
99	20250103	185500	32700325	2710	2710	2710	2710	0
100	20250103	185400	32700325	2710	2710	2710	2710	0
101	20250103	185300	32700325	2710	2710	2710	2710	0
102	20250103	185200	32700325	2710	2710	2710	2710	0
103	20250103	185100	32700325	2710	2710	2710	2710	0
104	20250103	185000	32700325	2710	2710	2710	2710	0
105	20250103	184900	32700325	2710	2710	2710	2710	0
106	20250103	184800	32700325	2710	2710	2710	2710	0
107	20250103	184700	32700325	2710	2710	2710	2710	0
108	20250103	184600	32700325	2710	2710	2710	2710	0
109	20250103	184500	32700325	2710	2710	2710	2710	0
110	20250103	184400	32700325	2710	2710	2710	2710	0
111	20250103	184300	32700325	2710	2710	2710	2710	0
112	20250103	184200	32700325	2710	2710	2710	2710	0
113	20250103	184100	32700325	2710	2710	2710	2710	0
114	20250103	184000	32700325	2710	2710	2710	2710	0
115	20250103	183900	32700325	2710	2710	2710	2710	0
116	20250103	183800	32700325	2710	2710	2710	2710	0
117	20250103	183700	32700325	2710	2710	2710	2710	0
118	20250103	183600	32700325	2710	2710	2710	2710	0
119	20250103	183500	32700325	2710	2710	2710	2710	0
120	20250103	183400	32700325	2710	2710	2710	2710	0
121	20250103	183300	32700325	2710	2710	2710	2710	0
122	20250103	183200	32700325	2710	2710	2710	2710	778
123	20250103	183100	32700325	2710	2710	2710	2710	0
124	20250103	183000	32700325	2710	2710	2710	2710	0
125	20250103	182900	32700325	2710	2710	2710	2710	0
126	20250103	182800	32700325	2710	2710	2710	2710	0
127	20250103	182700	32700325	2710	2710	2710	2710	0
128	20250103	182600	32700325	2710	2710	2710	2710	0
129	20250103	182500	32700325	2710	2710	2710	2710	0
130	20250103	182400	32700325	2710	2710	2710	2710	0
131	20250103	182300	32700325	2710	2710	2710	2710	0
132	20250103	182200	32700325	2710	2710	2710	2710	0
133	20250103	182100	32700325	2710	2710	2710	2710	0
134	20250103	182000	32700325	2710	2710	2710	2710	0
135	20250103	181900	32700325	2710	2710	2710	2710	0
136	20250103	181800	32700325	2710	2710	2710	2710	0
137	20250103	181700	32700325	2710	2710	2710	2710	0
138	20250103	181600	32700325	2710	2710	2710	2710	0
139	20250103	181500	32700325	2710	2710	2710	2710	0
140	20250103	181400	32700325	2710	2710	2710	2710	0
141	20250103	181300	32700325	2710	2710	2710	2710	0
142	20250103	181200	32700325	2710	2710	2710	2710	0
143	20250103	181100	32700325	2710	2710	2710	2710	0
144	20250103	181000	32700325	2710	2710	2710	2710	0
145	20250103	180900	32700325	2710	2710	2710	2710	0
146	20250103	180800	32700325	2710	2710	2710	2710	0
147	20250103	180700	32700325	2710	2710	2710	2710	0
148	20250103	180600	32700325	2710	2710	2710	2710	0
149	20250103	180500	32700325	2710	2710	2710	2710	0
150	20250103	180400	32700325	2710	2710	2710	2710	0
151	20250103	180300	32700325	2710	2710	2710	2710	0
152	20250103	180200	32700325	2710	2710	2710	2710	778
153	20250103	180100	32700325	2710	2710	2710	2710	0
154	20250103	180000	32700325	2710	2710	2710	2710	0
155	20250103	175900	32700325	2710	2710	2710	2710	0
156	20250103	175800	32700325	2710	2710	2710	2710	0
157	20250103	175700	32700325	2710	2710	2710	2710	0
158	20250103	175600	32700325	2710	2710	2710	2710	0
159	20250103	175500	32700325	2710	2710	2710	2710	0
160	20250103	175400	32700325	2710	2710	2710	2710	0
161	20250103	175300	32700325	2710	2710	2710	2710	0
162	20250103	175200	32700325	2710	2710	2710	2710	0
163	20250103	175100	32700325	2710	2710	2710	2710	0
164	20250103	175000	32700325	2710	2710	2710	2710	0
165	20250103	174900	32700325	2710	2710	2710	2710	0
166	20250103	174800	32700325	2710	2710	2710	2710	0
167	20250103	174700	32700325	2710	2710	2710	2710	0
168	20250103	174600	32700325	2710	2710	2710	2710	0
169	20250103	174500	32700325	2710	2710	2710	2710	0
170	20250103	174400	32700325	2710	2710	2710	2710	0
171	20250103	174300	32700325	2710	2710	2710	2710	0
172	20250103	174200	32700325	2710	2710	2710	2710	0
173	20250103	174100	32700325	2710	2710	2710	2710	0
174	20250103	174000	32700325	2710	2710	2710	2710	0
175	20250103	173900	32700325	2710	2710	2710	2710	0
176	20250103	173800	32700325	2710	2710	2710	2710	0
177	20250103	173700	32700325	2710	2710	2710	2710	0
178	20250103	173600	32700325	2710	2710	2710	2710	0
179	20250103	173500	32700325	2710	2710	2710	2710	0
180	20250103	173400	32700325	2710	2710	2710	2710	0
181	20250103	173300	32700325	2710	2710	2710	2710	0
182	20250103	173200	32700325	2710	2710	2710	2710	778
183	20250103	173100	32700325	2710	2710	2710	2710	0
184	20250103	173000	32700325	2710	2710	2710	2710	0
185	20250103	172900	32700325	2710	2710	2710	2710	0
186	20250103	172800	32700325	2710	2710	2710	2710	0
187	20250103	172700	32700325	2710	2710	2710	2710	0
188	20250103	172600	32700325	2710	2710	2710	2710	0
189	20250103	172500	32700325	2710	2710	2710	2710	0
190	20250103	172400	32700325	2710	2710	2710	2710	0
191	20250103	172300	32700325	2710	2710	2710	2710	0
192	20250103	172200	32700325	2710	2710	2710	2710	0
193	20250103	172100	32700325	2710	2710	2710	2710	0
194	20250103	172000	32700325	2710	2710	2710	2710	0
195	20250103	171900	32700325	2710	2710	2710	2710	0
196	20250103	171800	32700325	2710	2710	2710	2710	0
197	20250103	171700	32700325	2710	2710	2710	2710	0
198	20250103	171600	32700325	2710	2710	2710	2710	0
199	20250103	171500	32700325	2710	2710	2710	2710	0
200	20250103	171400	32700325	2710	2710	2710	2710	0
201	20250103	171300	32700325	2710	2710	2710	2710	0
202	20250103	171200	32700325	2710	2710	2710	2710	0
203	20250103	171100	32700325	2710	2710	2710	2710	0
204	20250103	171000	32700325	2710	2710	2710	2710	0
205	20250103	170900	32700325	2710	2710	2710	2710	0
206	20250103	170800	32700325	2710	2710	2710	2710	0
207	20250103	170700	32700325	2710	2710	2710	2710	0
208	20250103	170600	32700325	2710	2710	2710	2710	0
209	20250103	170500	32700325	2710	2710	2710	2710	0
210	20250103	170400	32700325	2710	2710	2710	2710	0
211	20250103	170300	32700325	2710	2710	2710	2710	0
212	20250103	170200	32700325	2710	2710	2710	2710	778
213	20250103	170100	32700325	2710	2710	2710	2710	0
214	20250103	170000	32700325	2710	2710	2710	2710	0
215	20250103	165900	32700325	2710	2710	2710	2710	0
216	20250103	165800	32700325	2710	2710	2710	2710	0
217	20250103	165700	32700325	2710	2710	2710	2710	0
218	20250103	165600	32700325	2710	2710	2710	2710	0
219	20250103	165500	32700325	2710	2710	2710	2710	0
220	20250103	165400	32700325	2710	2710	2710	2710	0
221	20250103	165300	32700325	2710	2710	2710	2710	0
222	20250103	165200	32700325	2710	2710	2710	2710	0
223	20250103	165100	32700325	2710	2710	2710	2710	0
224	20250103	165000	32700325	2710	2710	2710	2710	0
225	20250103	164900	32700325	2710	2710	2710	2710	0
226	20250103	164800	32700325	2710	2710	2710	2710	0
227	20250103	164700	32700325	2710	2710	2710	2710	0
228	20250103	164600	32700325	2710	2710	2710	2710	0
229	20250103	164500	32700325	2710	2710	2710	2710	0
230	20250103	164400	32700325	2710	2710	2710	2710	0
231	20250103	164300	32700325	2710	2710	2710	2710	0
232	20250103	164200	32700325	2710	2710	2710	2710	0
233	20250103	164100	32700325	2710	2710	2710	2710	0
234	20250103	164000	32700325	2710	2710	2710	2710	0
235	20250103	163900	32700325	2710	2710	2710	2710	0
236	20250103	163800	32700325	2710	2710	2710	2710	0
237	20250103	163700	32700325	2710	2710	2710	2710	0
238	20250103	163600	32700325	2710	2710	2710	2710	0
239	20250103	163500	32700325	2710	2710	2710	2710	0
240	20250103	163400	32700325	2710	2710	2710	2710	0
241	20250103	163300	32700325	2710	2710	2710	2710	0
242	20250103	163200	32700325	2710	2710	2710	2710	778
243	20250103	163100	32700325	2710	2710	2710	2710	0
244	20250103	163000	32700325	2710	2710	2710	2710	0
245	20250103	162900	32700325	2710	2710	2710	2710	0
246	20250103	162800	32700325	2710	2710	2710	2710	0
247	20250103	162700	32700325	2710	2710	2710	2710	0
248	20250103	162600	32700325	2710	2710	2710	2710	0
249	20250103	162500	32700325	2710	2710	2710	2710	0
250	20250103	162400	32700325	2710	2710	2710	2710	0
251	20250103	162300	32700325	2710	2710	2710	2710	0
252	20250103	162200	32700325	2710	2710	2710	2710	0
253	20250103	162100	32700325	2710	2710	2710	2710	0
254	20250103	162000	32700325	2710	2710	2710	2710	0
255	20250103	161900	32700325	2710	2710	2710	2710	0
256	20250103	161800	32700325	2710	2710	2710	2710	0
257	20250103	161700	32700325	2710	2710	2710	2710	0
258	20250103	161600	32700325	2710	2710	2710	2710	0
259	20250103	161500	32700325	2710	2710	2710	2710	0
260	20250103	161400	32700325	2710	2710	2710	2710	0
261	20250103	161300	32700325	2710	2710	2710	2710	0
262	20250103	161200	32700325	2710	2710	2710	2710	0
263	20250103	161100	32700325	2710	2710	2710	2710	0
264	20250103	161000	32700325	2710	2710	2710	2710	0
265	20250103	160900	32700325	2710	2710	2710	2710	0
266	20250103	160800	32700325	2710	2710	2710	2710	0
267	20250103	160700	32700325	2710	2710	2710	2710	0
268	20250103	160600	32700325	2710	2710	2710	2710	0
269	20250103	160500	32700325	2710	2710	2710	2710	0
270	20250103	160400	32700325	2710	2710	2710	2710	0
271	20250103	160300	32700325	2710	2710	2710	2710	0
272	20250103	160200	32700325	2710	2710	2710	2710	778
273	20250103	160100	32700325	2710	2710	2710	2710	0
274	20250103	160000	32700325	2710	2710	2710	2710	0
275	20250103	155900	32700325	2710	2710	2710	2710	0
276	20250103	155800	32700325	2710	2710	2710	2710	0
277	20250103	155700	32700325	2710	2710	2710	2710	0
278	20250103	155600	32700325	2710	2710	2710	2710	0
279	20250103	155500	32700325	2710	2710	2710	2710	0
280	20250103	155400	32700325	2710	2710	2710	2710	0
281	20250103	155300	32700325	2710	2710	2710	2710	0
282	20250103	155200	32700325	2710	2710	2710	2710	0
283	20250103	155100	32700325	2710	2710	2710	2710	0
284	20250103	155000	32700325	2710	2710	2710	2710	0
285	20250103	154900	32700325	2710	2710	2710	2710	0
286	20250103	154800	32700325	2710	2710	2710	2710	0
287	20250103	154700	32700325	2710	2710	2710	2710	0
288	20250103	154600	32700325	2710	2710	2710	2710	0
289	20250103	154500	32700325	2710	2710	2710	2710	0
290	20250103	154400	32700325	2710	2710	2710	2710	0
291	20250103	154300	32700325	2710	2710	2710	2710	0
292	20250103	154200	32700325	2710	2710	2710	2710	0
293	20250103	154100	32700325	2710	2710	2710	2710	0
294	20250103	154000	32700325	2710	2710	2710	2710	0
295	20250103	153900	32700325	2710	2710	2710	2710	0
296	20250103	153800	32700325	2710	2710	2710	2710	0
297	20250103	153700	32700325	2710	2710	2710	2710	0
298	20250103	153600	32700325	2710	2710	2710	2710	0
299	20250103	153500	32700325	2710	2710	2710	2710	0
300	20250103	153400	32700325	2710	2710	2710	2710	0
301	20250103	153300	32700325	2710	2710	2710	2710	0
302	20250103	153200	32700325	2710	2710	2710	2710	778
303	20250103	153100	32700325	2710	2710	2710	2710	0
304	20250103	153000	32700325	2710	2710	2710	2710	778
305	20250103	152900	30591945	2725	2725	2725	2725	0
306	20250103	152800	30591945	2725	2725	2725	2725	0
307	20250103	152700	30591945	2725	2725	2725	2725	0
308	20250103	152600	30591945	2725	2725	2725	2725	0
309	20250103	152500	30591945	2725	2725	2725	2725	0
310	20250103	152400	30591945	2725	2725	2725	2725	0
311	20250103	152300	30591945	2725	2725	2725	2725	0
312	20250103	152200	30591945	2725	2725	2725	2725	0
313	20250103	152100	30591945	2725	2725	2725	2725	0
314	20250103	152000	30591945	2725	2725	2725	2725	0
315	20250103	151900	30591945	2725	2725	2725	2725	0
316	20250103	151800	30591945	2725	2725	2725	2725	1
317	20250103	151700	30589220	2715	2715	2715	2715	1
318	20250103	151600	30586505	2710	2710	2710	2710	0
319	20250103	151500	30586505	2710	2710	2710	2710	0
320	20250103	151400	30586505	2710	2710	2710	2710	0
321	20250103	151300	30586505	2710	2710	2710	2710	0
322	20250103	151200	30586505	2710	2710	2710	2710	0
323	20250103	151100	30586505	2710	2710	2710	2710	0
324	20250103	151000	30586505	2710	2710	2710	2710	0
325	20250103	150900	30586505	2710	2715	2715	2710	185
326	20250103	150800	30084240	2715	2715	2715	2715	30
327	20250103	150700	30002790	2715	2715	2715	2715	12
328	20250103	150600	29970210	2715	2715	2715	2715	16
329	20250103	150500	29926770	2715	2715	2715	2715	12
330	20250103	150400	29894190	2715	2715	2715	2715	16
331	20250103	150300	29850750	2720	2720	2720	2720	2
332	20250103	150200	29845310	2715	2715	2715	2715	13
333	20250103	150100	29810015	2715	2715	2715	2715	12
334	20250103	150000	29777435	2715	2715	2715	2715	13
335	20250103	145900	29742140	2715	2715	2715	2715	14
336	20250103	145800	29704130	2715	2715	2715	2715	14
337	20250103	145700	29666120	2715	2715	2715	2715	16
338	20250103	145600	29622680	2715	2715	2715	2715	50
339	20250103	145500	29486930	2715	2715	2715	2715	15
340	20250103	145400	29446205	2715	2715	2715	2715	11
341	20250103	145300	29416340	2715	2715	2715	2715	14
342	20250103	145200	29378330	2715	2715	2715	2715	0
343	20250103	145100	29378330	2715	2715	2715	2715	18
344	20250103	145000	29329460	2715	2715	2715	2715	13
345	20250103	144900	29294165	2715	2725	2725	2715	15
346	20250103	144800	29253430	2715	2715	2715	2715	14
347	20250103	144700	29215420	2715	2720	2720	2715	15
348	20250103	144600	29174680	2725	2715	2725	2715	14
349	20250103	144500	29136640	2715	2715	2715	2715	15
350	20250103	144400	29095915	2715	2715	2715	2715	11
351	20250103	144300	29066050	2715	2715	2715	2715	15
352	20250103	144200	29025325	2710	2710	2710	2710	14
353	20250103	144100	28987385	2710	2710	2710	2710	0
354	20250103	144000	28987385	2710	2710	2710	2710	15
355	20250103	143900	28946735	2710	2710	2710	2710	14
356	20250103	143800	28908795	2710	2710	2710	2710	15
357	20250103	143700	28868145	2710	2710	2710	2710	13
358	20250103	143600	28832915	2710	2715	2715	2710	14
359	20250103	143500	28794950	2710	2710	2710	2710	14
360	20250103	143400	28757010	2710	2710	2710	2710	16
361	20250103	143300	28713650	2710	2710	2710	2710	12
362	20250103	143200	28681130	2710	2710	2710	2710	15
363	20250103	143100	28640480	2710	2710	2710	2710	0
364	20250103	143000	28640480	2710	2710	2710	2710	14
365	20250103	142900	28602540	2710	2710	2710	2710	12
366	20250103	142800	28570020	2710	2710	2710	2710	15
367	20250103	142700	28529370	2710	2710	2710	2710	14
368	20250103	142600	28491430	2710	2730	2730	2710	54
369	20250103	142500	28344350	2710	2710	2710	2710	11
370	20250103	142400	28314540	2710	2710	2710	2710	13
371	20250103	142300	28279310	2710	2710	2710	2710	18
372	20250103	142200	28230530	2710	2710	2710	2710	11
373	20250103	142100	28200720	2715	2715	2715	2710	33
374	20250103	142000	28111190	2715	2715	2715	2715	20
375	20250103	141900	28056890	2710	2715	2715	2710	18
376	20250103	141800	28008105	2710	2715	2715	2710	16
377	20250103	141700	27964740	2710	2710	2710	2710	10
378	20250103	141600	27937640	2710	2715	2715	2710	19
379	20250103	141500	27886140	2710	2715	2715	2710	15
380	20250103	141400	27845485	2710	2710	2710	2710	13
381	20250103	141300	27810255	2710	2710	2710	2710	11
382	20250103	141200	27780445	2710	2710	2710	2710	17
383	20250103	141100	27734375	2710	2710	2710	2710	16
384	20250103	141000	27691015	2710	2710	2710	2710	14
385	20250103	140900	27653075	2710	2710	2710	2710	0
386	20250103	140800	27653075	2710	2710	2710	2710	10
387	20250103	140700	27625975	2710	2710	2710	2710	15
388	20250103	140600	27585325	2710	2710	2710	2710	14
389	20250103	140500	27547385	2710	2710	2710	2710	17
390	20250103	140400	27501315	2710	2710	2710	2710	13
391	20250103	140300	27466085	2710	2710	2710	2710	14
392	20250103	140200	27428145	2710	2710	2710	2710	14
393	20250103	140100	27390205	2710	2710	2710	2710	12
394	20250103	140000	27357685	2710	2710	2710	2710	17
395	20250103	135900	27311615	2710	2710	2710	2710	13
396	20250103	135800	27276385	2710	2710	2710	2710	0
397	20250103	135700	27276385	2710	2710	2710	2710	12
398	20250103	135600	27243865	2710	2710	2710	2710	103
399	20250103	135500	26964735	2715	2715	2715	2715	6
400	20250103	135400	26948445	2715	2715	2715	2715	79
401	20250103	135300	26733960	2715	2715	2715	2715	12
402	20250103	135200	26701380	2715	2715	2715	2715	13
403	20250103	135100	26666085	2715	2715	2715	2715	16
404	20250103	135000	26622645	2715	2715	2715	2715	15
405	20250103	134900	26581920	2715	2715	2715	2715	9
406	20250103	134800	26557485	2715	2715	2715	2715	16
407	20250103	134700	26514045	2715	2715	2715	2715	0
408	20250103	134600	26514045	2715	2715	2715	2715	16
409	20250103	134500	26470605	2715	2715	2715	2715	12
410	20250103	134400	26438025	2715	2715	2715	2715	15
411	20250103	134300	26397300	2715	2715	2715	2715	13
412	20250103	134200	26362005	2715	2715	2715	2715	12
413	20250103	134100	26329425	2715	2715	2715	2715	15
414	20250103	134000	26288700	2715	2715	2715	2715	15
415	20250103	133900	26247975	2715	2715	2715	2715	13
416	20250103	133800	26212680	2710	2710	2710	2710	14
417	20250103	133700	26174740	2710	2710	2710	2710	14
418	20250103	133600	26136800	2710	2710	2710	2710	0
419	20250103	133500	26136800	2710	2710	2710	2710	18
420	20250103	133400	26088020	2710	2710	2710	2710	13
421	20250103	133300	26052790	2710	2710	2710	2710	14
422	20250103	133200	26014850	2720	2730	2730	2710	16
423	20250103	133100	25971420	2710	2710	2710	2710	15
424	20250103	133000	25930770	2710	2710	2710	2710	13
425	20250103	132900	25895540	2710	2710	2710	2710	15
426	20250103	132800	25854890	2710	2710	2710	2710	13
427	20250103	132700	25819660	2710	2710	2710	2710	16
428	20250103	132600	25776300	2710	2710	2710	2710	14
429	20250103	132500	25738360	2710	2710	2710	2710	15
430	20250103	132400	25697710	2710	2710	2710	2710	0
431	20250103	132300	25697710	2710	2710	2710	2710	56
432	20250103	132200	25545950	2710	2710	2710	2710	13
433	20250103	132100	25510720	2710	2710	2710	2710	9
434	20250103	132000	25486330	2710	2710	2710	2710	16
435	20250103	131900	25442970	2710	2710	2710	2710	15
436	20250103	131800	25402320	2710	2710	2710	2710	14
437	20250103	131700	25364380	2735	2710	2735	2710	32
438	20250103	131600	25277540	2710	2710	2710	2710	14
439	20250103	131500	25239600	2710	2710	2710	2710	0
440	20250103	131400	25239600	2710	2710	2710	2710	32
441	20250103	131300	25152880	2710	2710	2710	2710	0
442	20250103	131200	25152880	2710	2710	2710	2710	12
443	20250103	131100	25120360	2710	2710	2710	2710	13
444	20250103	131000	25085130	2710	2710	2710	2710	14
445	20250103	130900	25047190	2710	2710	2710	2710	13
446	20250103	130800	25011960	2710	2710	2710	2710	16
447	20250103	130700	24968600	2710	2710	2710	2710	13
448	20250103	130600	24933370	2710	2710	2710	2710	666
449	20250103	130500	23128510	2710	2710	2710	2710	15
450	20250103	130400	23087860	2710	2710	2710	2710	14
451	20250103	130300	23049920	2710	2710	2710	2710	11
452	20250103	130200	23020110	2710	2710	2710	2710	0
453	20250103	130100	23020110	2710	2710	2710	2710	19
454	20250103	130000	22968620	2710	2715	2715	2710	10
455	20250103	125900	22941515	2710	2710	2710	2710	13
456	20250103	125800	22906285	2710	2710	2710	2710	18
457	20250103	125700	22857505	2710	2710	2710	2710	13
458	20250103	125600	22822275	2710	2710	2710	2710	11
459	20250103	125500	22792465	2710	2710	2710	2710	15
460	20250103	125400	22751815	2710	2710	2710	2710	14
461	20250103	125300	22713875	2710	2710	2710	2710	12
462	20250103	125200	22681355	2710	2715	2715	2710	19
463	20250103	125100	22629860	2710	2710	2710	2710	0
464	20250103	125000	22629860	2710	2710	2710	2710	14
465	20250103	124900	22591920	2710	2710	2710	2710	13
466	20250103	124800	22556690	2710	2710	2710	2710	15
467	20250103	124700	22516040	2710	2720	2720	2710	12
468	20250103	124600	22483510	2710	2710	2710	2710	16
469	20250103	124500	22440150	2710	2710	2710	2710	15
470	20250103	124400	22399500	2710	2710	2710	2710	14
471	20250103	124300	22361560	2710	2710	2710	2710	10
472	20250103	124200	22334460	2730	2725	2730	2710	18
473	20250103	124100	22285645	2710	2710	2710	2710	0
474	20250103	124000	22285645	2710	2710	2710	2710	16
475	20250103	123900	22242285	2710	2710	2710	2710	11
476	20250103	123800	22212475	2710	2710	2710	2710	14
477	20250103	123700	22174535	2710	2710	2710	2710	17
478	20250103	123600	22128465	2710	2710	2710	2710	13
479	20250103	123500	22093235	2710	2710	2710	2710	12
480	20250103	123400	22060715	2710	2710	2710	2710	13
481	20250103	123300	22025485	2710	2710	2710	2710	19
482	20250103	123200	21973995	2710	2710	2710	2710	14
483	20250103	123100	21936055	2710	2710	2710	2710	1
484	20250103	123000	21933345	2710	2710	2710	2710	10
485	20250103	122900	21906245	2710	2710	2710	2710	18
486	20250103	122800	21857465	2710	2710	2710	2710	10
487	20250103	122700	21830365	2710	2710	2710	2710	16
488	20250103	122600	21787005	2710	2710	2710	2710	15
489	20250103	122500	21746355	2710	2710	2710	2710	12
490	20250103	122400	21713835	2710	2710	2710	2710	14
491	20250103	122300	21675895	2710	2710	2710	2710	14
492	20250103	122200	21637955	2710	2710	2710	2710	15
493	20250103	122100	21597305	2710	2710	2710	2710	15
494	20250103	122000	21556655	2710	2710	2710	2710	14
495	20250103	121900	21518715	2710	2710	2710	2710	0
496	20250103	121800	21518715	2710	2710	2710	2710	13
497	20250103	121700	21483485	2710	2710	2710	2710	15
498	20250103	121600	21442835	2710	2710	2710	2710	15
499	20250103	121500	21402185	2710	2710	2710	2710	15
500	20250103	121400	21361535	2710	2710	2710	2710	13
501	20250103	121300	21326305	2710	2710	2710	2710	13
502	20250103	121200	21291075	2710	2710	2710	2710	14
503	20250103	121100	21253135	2710	2715	2715	2710	13
504	20250103	121000	21217845	2715	2715	2715	2715	13
505	20250103	120900	21182550	2740	2735	2740	2715	42
506	20250103	120800	21068000	2715	2715	2715	2715	0
507	20250103	120700	21068000	2715	2715	2715	2715	12
508	20250103	120600	21035420	2735	2710	2735	2710	36
509	20250103	120500	20937360	2710	2730	2740	2710	80
510	20250103	120400	20718585	2710	2710	2710	2710	15
511	20250103	120300	20677935	2705	2705	2705	2705	16
512	20250103	120200	20634655	2705	2705	2705	2705	10
513	20250103	120100	20607605	2705	2705	2705	2705	19
514	20250103	120000	20556210	2705	2705	2705	2705	11
515	20250103	115900	20526455	2710	2710	2710	2710	17
516	20250103	115800	20480385	2735	2735	2735	2735	14
517	20250103	115700	20442095	2710	2735	2740	2710	51
518	20250103	115600	20302810	2710	2710	2710	2710	12
519	20250103	115500	20270290	2710	2715	2740	2710	74
520	20250103	115400	20068700	2705	2705	2705	2705	13
521	20250103	115300	20033535	2705	2705	2705	2705	15
522	20250103	115200	19992960	2705	2705	2705	2705	15
523	20250103	115100	19952385	2705	2705	2705	2705	15
524	20250103	115000	19911810	2705	2705	2705	2705	11
525	20250103	114900	19882055	2710	2705	2710	2705	36
526	20250103	114800	19784580	2705	2705	2705	2705	11
527	20250103	114700	19754825	2705	2705	2705	2705	17
528	20250103	114600	19708840	2705	2705	2705	2705	10
529	20250103	114500	19681790	2705	2705	2705	2705	0
530	20250103	114400	19681790	2705	2705	2705	2705	17
531	20250103	114300	19635805	2705	2705	2705	2705	15
532	20250103	114200	19595230	2705	2705	2705	2705	14
533	20250103	114100	19557360	2705	2705	2705	2705	10
534	20250103	114000	19530310	2705	2705	2705	2705	17
535	20250103	113900	19484325	2705	2705	2705	2705	11
536	20250103	113800	19454570	2705	2705	2705	2705	17
537	20250103	113700	19408585	2705	2705	2705	2705	11
538	20250103	113600	19378830	2705	2705	2705	2705	0
539	20250103	113500	19378830	2705	2705	2705	2705	18
540	20250103	113400	19330140	2705	2705	2705	2705	10
541	20250103	113300	19303090	2705	2705	2705	2705	14
542	20250103	113200	19265220	2700	2700	2700	2700	14
543	20250103	113100	19227420	2700	2700	2700	2700	17
544	20250103	113000	19181520	2700	2700	2700	2700	15
545	20250103	112900	19141020	2700	2700	2700	2700	12
546	20250103	112800	19108620	2700	2700	2700	2700	12
547	20250103	112700	19076220	2700	2700	2700	2700	14
548	20250103	112600	19038420	2730	2730	2730	2700	18
549	20250103	112500	18989760	2700	2700	2700	2700	7
550	20250103	112400	18970860	2705	2705	2705	2705	8
551	20250103	112300	18949220	2705	2705	2705	2705	14
552	20250103	112200	18911350	2705	2705	2705	2705	15
553	20250103	112100	18870775	2705	2705	2705	2705	13
554	20250103	112000	18835610	2705	2705	2705	2705	12
555	20250103	111900	18803150	2705	2705	2705	2705	16
556	20250103	111800	18759870	2705	2705	2705	2705	14
557	20250103	111700	18722000	2705	2705	2705	2705	11
558	20250103	111600	18692245	2705	2705	2705	2705	18
559	20250103	111500	18643555	2705	2705	2705	2705	12
560	20250103	111400	18611095	2705	2705	2705	2705	0
561	20250103	111300	18611095	2705	2705	2705	2705	12
562	20250103	111200	18578635	2705	2705	2705	2705	17
563	20250103	111100	18532650	2705	2705	2705	2705	14
564	20250103	111000	18494780	2705	2705	2705	2705	11
565	20250103	110900	18465025	2705	2705	2705	2705	17
566	20250103	110800	18419040	2705	2705	2705	2705	14
567	20250103	110700	18381170	2705	2705	2705	2705	13
568	20250103	110600	18346005	2705	2705	2705	2705	13
569	20250103	110500	18310840	2705	2705	2705	2705	17
570	20250103	110400	18264855	2705	2705	2705	2705	12
571	20250103	110300	18232395	2730	2715	2730	2715	100
572	20250103	110200	17959895	2700	2705	2715	2700	72
573	20250103	110100	17764795	2700	2700	2700	2700	15
574	20250103	110000	17724295	2700	2700	2700	2700	15
575	20250103	105900	17683795	2705	2705	2705	2705	183
576	20250103	105800	17188780	2705	2705	2705	2705	14
577	20250103	105700	17150910	2705	2705	2705	2705	14
578	20250103	105600	17113040	2705	2710	2710	2705	18
579	20250103	105500	17064340	2705	2705	2705	2705	15
580	20250103	105400	17023765	2705	2705	2705	2705	11
581	20250103	105300	16994010	2705	2705	2705	2705	20
582	20250103	105200	16939910	2705	2705	2705	2705	0
583	20250103	105100	16939910	2705	2705	2705	2705	14
584	20250103	105000	16902040	2705	2700	2705	2700	17
585	20250103	104900	16856075	2700	2700	2705	2700	13
586	20250103	104800	16820965	2705	2710	2710	2705	14
587	20250103	104700	16783090	2705	2705	2705	2705	13
588	20250103	104600	16747925	2700	2700	2700	2700	14
589	20250103	104500	16710125	2700	2700	2700	2700	18
590	20250103	104400	16661525	2700	2700	2700	2700	9
591	20250103	104300	16637225	2700	2700	2700	2700	13
592	20250103	104200	16602125	2700	2700	2700	2700	18
593	20250103	104100	16553525	2700	2700	2700	2700	0
594	20250103	104000	16553525	2700	2700	2700	2700	12
595	20250103	103900	16521125	2700	2700	2700	2700	18
596	20250103	103800	16472525	2700	2700	2700	2700	12
597	20250103	103700	16440125	2700	2700	2700	2700	13
598	20250103	103600	16405025	2700	2700	2700	2700	15
599	20250103	103500	16364525	2700	2700	2700	2700	14
600	20250103	103400	16326725	2695	2695	2695	2695	16
601	20250103	103300	16283605	2715	2700	2715	2695	616
602	20250103	103200	14620405	2700	2700	2700	2700	17
603	20250103	103100	14574505	2705	2705	2705	2705	10
604	20250103	103000	14547455	2705	2705	2705	2705	0
605	20250103	102900	14547455	2705	2715	2730	2705	827
606	20250103	102800	12291105	2700	2710	2715	2700	44
607	20250103	102700	12171905	2700	2700	2700	2700	212
608	20250103	102600	11599505	2700	2700	2700	2700	17
609	20250103	102500	11553605	2700	2700	2700	2700	119
610	20250103	102400	11232305	2705	2705	2705	2705	145
611	20250103	102300	10840080	2705	2705	2705	2705	13
612	20250103	102200	10804915	2705	2705	2705	2705	15
613	20250103	102100	10764340	2705	2705	2705	2705	14
614	20250103	102000	10726470	2705	2705	2705	2705	18
615	20250103	101900	10677780	2705	2705	2705	2705	10
616	20250103	101800	10650730	2705	2705	2705	2705	8
617	20250103	101700	10629090	2710	2710	2710	2710	10
618	20250103	101600	10601990	2705	2705	2705	2705	11
619	20250103	101500	10572235	2705	2705	2705	2705	17
620	20250103	101400	10526250	2705	2705	2705	2705	16
621	20250103	101300	10482970	2705	2705	2705	2705	11
622	20250103	101200	10453215	2705	2705	2705	2705	14
623	20250103	101100	10415345	2705	2705	2705	2705	13
624	20250103	101000	10380180	2705	2705	2705	2705	13
625	20250103	100900	10345015	2705	2705	2705	2705	16
626	20250103	100800	10301735	2705	2705	2705	2705	12
627	20250103	100700	10269275	2705	2705	2705	2705	0
628	20250103	100600	10269275	2705	2705	2705	2705	15
629	20250103	100500	10228700	2705	2720	2720	2705	14
630	20250103	100400	10190815	2700	2700	2700	2700	18
631	20250103	100300	10142215	2700	2705	2705	2700	19
632	20250103	100200	10090890	2700	2700	2700	2700	11
633	20250103	100100	10061190	2720	2700	2720	2700	27
634	20250103	100000	9988090	2700	2700	2700	2700	13
635	20250103	095900	9952990	2700	2700	2700	2700	15
636	20250103	095800	9912490	2700	2700	2700	2700	11
637	20250103	095700	9882790	2700	2700	2700	2700	13
638	20250103	095600	9847690	2695	2695	2695	2695	0
639	20250103	095500	9847690	2695	2705	2720	2695	115
640	20250103	095400	9535780	2695	2695	2695	2695	18
641	20250103	095300	9487270	2695	2695	2695	2695	10
642	20250103	095200	9460320	2695	2695	2695	2695	17
643	20250103	095100	9414505	2695	2695	2695	2695	14
644	20250103	095000	9376775	2695	2695	2695	2695	13
645	20250103	094900	9341740	2710	2700	2710	2695	11
646	20250103	094800	9312065	2695	2695	2695	2695	15
647	20250103	094700	9271640	2710	2695	2710	2695	19
648	20250103	094600	9220410	2695	2695	2695	2695	119
649	20250103	094500	8899705	2695	2695	2695	2695	13
650	20250103	094400	8864670	2695	2710	2710	2695	16
651	20250103	094300	8821535	2695	2710	2710	2695	149
652	20250103	094200	8419280	2710	2710	2710	2700	38
653	20250103	094100	8316470	2700	2700	2700	2700	14
654	20250103	094000	8278670	2710	2700	2710	2700	14
655	20250103	093900	8240860	2700	2700	2700	2700	13
656	20250103	093800	8205760	2715	2700	2715	2700	52
657	20250103	093700	8065345	2700	2700	2700	2700	16
658	20250103	093600	8022145	2700	2700	2700	2700	17
659	20250103	093500	7976245	2700	2700	2700	2700	0
660	20250103	093400	7976245	2700	2700	2700	2700	13
661	20250103	093300	7941145	2700	2700	2700	2700	10
662	20250103	093200	7914145	2700	2700	2700	2700	16
663	20250103	093100	7870945	2730	2700	2730	2700	12
664	20250103	093000	7838515	2700	2700	2700	2700	18
665	20250103	092900	7789915	2700	2700	2700	2700	13
666	20250103	092800	7754815	2700	2700	2700	2700	15
667	20250103	092700	7714315	2700	2710	2710	2700	1526
668	20250103	092600	3588525	2710	2710	2710	2710	11
669	20250103	092500	3558715	2710	2710	2710	2710	0
670	20250103	092400	3558715	2710	2730	2730	2710	531
671	20250103	092300	2115950	2725	2725	2725	2725	7
672	20250103	092200	2096875	2730	2760	2760	2730	6
673	20250103	092100	2080465	2725	2725	2725	2725	13
674	20250103	092000	2045040	2725	2725	2725	2725	18
675	20250103	091900	1995990	2725	2725	2725	2725	13
676	20250103	091800	1960565	2750	2750	2770	2725	39
677	20250103	091700	1853655	2720	2720	2720	2720	14
678	20250103	091600	1815575	2720	2720	2720	2720	11
679	20250103	091500	1785655	2720	2750	2750	2720	17
680	20250103	091400	1739385	2720	2720	2720	2720	12
681	20250103	091300	1706745	2720	2720	2720	2720	0
682	20250103	091200	1706745	2720	2750	2750	2720	18
683	20250103	091100	1657755	2720	2750	2750	2720	15
684	20250103	091000	1616895	2725	2725	2725	2725	10
685	20250103	090900	1589645	2750	2770	2780	2750	322
686	20250103	090800	703810	2750	2750	2750	2750	56
687	20250103	090700	549810	2750	2750	2750	2715	18
688	20250103	090600	500870	2715	2715	2715	2715	14
689	20250103	090500	462860	2750	2715	2750	2715	11
690	20250103	090400	432960	2720	2720	2720	2720	17
691	20250103	090300	386720	2715	2735	2735	2715	14
692	20250103	090200	348630	2735	2735	2735	2735	0
693	20250103	090100	348630	2735	2735	2735	2735	23
694	20250103	090000	285725	2755	2775	2775	2755	103