KissMeData/053700/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	193700	426650275	4455	4455	4455	4455	1407
3	20250107	193600	426650275	4455	4455	4455	4455	0
4	20250107	193500	426650275	4455	4455	4455	4455	0
5	20250107	193400	426650275	4455	4455	4455	4455	0
6	20250107	193300	426650275	4455	4455	4455	4455	0
7	20250107	193200	426650275	4455	4455	4455	4455	0
8	20250107	193100	426650275	4455	4455	4455	4455	0
9	20250107	193000	426650275	4455	4455	4455	4455	0
10	20250107	192900	426650275	4455	4455	4455	4455	0
11	20250107	192800	426650275	4455	4455	4455	4455	0
12	20250107	192700	426650275	4455	4455	4455	4455	0
13	20250107	192600	426650275	4455	4455	4455	4455	0
14	20250107	192500	426650275	4455	4455	4455	4455	0
15	20250107	192400	426650275	4455	4455	4455	4455	0
16	20250107	192300	426650275	4455	4455	4455	4455	0
17	20250107	192200	426650275	4455	4455	4455	4455	0
18	20250107	192100	426650275	4455	4455	4455	4455	0
19	20250107	192000	426650275	4455	4455	4455	4455	0
20	20250107	191900	426650275	4455	4455	4455	4455	0
21	20250107	191800	426650275	4455	4455	4455	4455	0
22	20250107	191700	426650275	4455	4455	4455	4455	0
23	20250107	191600	426650275	4455	4455	4455	4455	0
24	20250107	191500	426650275	4455	4455	4455	4455	0
25	20250107	191400	426650275	4455	4455	4455	4455	0
26	20250107	191300	426650275	4455	4455	4455	4455	0
27	20250107	191200	426650275	4455	4455	4455	4455	0
28	20250107	191100	426650275	4455	4455	4455	4455	0
29	20250107	191000	426650275	4455	4455	4455	4455	0
30	20250107	190900	426650275	4455	4455	4455	4455	0
31	20250107	190800	426650275	4455	4455	4455	4455	0
32	20250107	190700	426650275	4455	4455	4455	4455	1407
33	20250107	190600	426650275	4455	4455	4455	4455	0
34	20250107	190500	426650275	4455	4455	4455	4455	0
35	20250107	190400	426650275	4455	4455	4455	4455	0
36	20250107	190300	426650275	4455	4455	4455	4455	0
37	20250107	190200	426650275	4455	4455	4455	4455	0
38	20250107	190100	426650275	4455	4455	4455	4455	0
39	20250107	190000	426650275	4455	4455	4455	4455	0
40	20250107	185900	426650275	4455	4455	4455	4455	0
41	20250107	185800	426650275	4455	4455	4455	4455	0
42	20250107	185700	426650275	4455	4455	4455	4455	0
43	20250107	185600	426650275	4455	4455	4455	4455	0
44	20250107	185500	426650275	4455	4455	4455	4455	0
45	20250107	185400	426650275	4455	4455	4455	4455	0
46	20250107	185300	426650275	4455	4455	4455	4455	0
47	20250107	185200	426650275	4455	4455	4455	4455	0
48	20250107	185100	426650275	4455	4455	4455	4455	0
49	20250107	185000	426650275	4455	4455	4455	4455	0
50	20250107	184900	426650275	4455	4455	4455	4455	0
51	20250107	184800	426650275	4455	4455	4455	4455	0
52	20250107	184700	426650275	4455	4455	4455	4455	0
53	20250107	184600	426650275	4455	4455	4455	4455	0
54	20250107	184500	426650275	4455	4455	4455	4455	0
55	20250107	184400	426650275	4455	4455	4455	4455	0
56	20250107	184300	426650275	4455	4455	4455	4455	0
57	20250107	184200	426650275	4455	4455	4455	4455	0
58	20250107	184100	426650275	4455	4455	4455	4455	0
59	20250107	184000	426650275	4455	4455	4455	4455	0
60	20250107	183900	426650275	4455	4455	4455	4455	0
61	20250107	183800	426650275	4455	4455	4455	4455	0
62	20250107	183700	426650275	4455	4455	4455	4455	1407
63	20250107	183600	426650275	4455	4455	4455	4455	0
64	20250107	183500	426650275	4455	4455	4455	4455	0
65	20250107	183400	426650275	4455	4455	4455	4455	0
66	20250107	183300	426650275	4455	4455	4455	4455	0
67	20250107	183200	426650275	4455	4455	4455	4455	0
68	20250107	183100	426650275	4455	4455	4455	4455	0
69	20250107	183000	426650275	4455	4455	4455	4455	0
70	20250107	182900	426650275	4455	4455	4455	4455	0
71	20250107	182800	426650275	4455	4455	4455	4455	0
72	20250107	182700	426650275	4455	4455	4455	4455	0
73	20250107	182600	426650275	4455	4455	4455	4455	0
74	20250107	182500	426650275	4455	4455	4455	4455	0
75	20250107	182400	426650275	4455	4455	4455	4455	0
76	20250107	182300	426650275	4455	4455	4455	4455	0
77	20250107	182200	426650275	4455	4455	4455	4455	0
78	20250107	182100	426650275	4455	4455	4455	4455	0
79	20250107	182000	426650275	4455	4455	4455	4455	0
80	20250107	181900	426650275	4455	4455	4455	4455	0
81	20250107	181800	426650275	4455	4455	4455	4455	0
82	20250107	181700	426650275	4455	4455	4455	4455	0
83	20250107	181600	426650275	4455	4455	4455	4455	0
84	20250107	181500	426650275	4455	4455	4455	4455	0
85	20250107	181400	426650275	4455	4455	4455	4455	0
86	20250107	181300	426650275	4455	4455	4455	4455	0
87	20250107	181200	426650275	4455	4455	4455	4455	0
88	20250107	181100	426650275	4455	4455	4455	4455	0
89	20250107	181000	426650275	4455	4455	4455	4455	0
90	20250107	180900	426650275	4455	4455	4455	4455	0
91	20250107	180800	426650275	4455	4455	4455	4455	0
92	20250107	180700	426650275	4455	4455	4455	4455	1407
93	20250107	180600	426650275	4455	4455	4455	4455	0
94	20250107	180500	426650275	4455	4455	4455	4455	0
95	20250107	180400	426650275	4455	4455	4455	4455	0
96	20250107	180300	426650275	4455	4455	4455	4455	0
97	20250107	180200	426650275	4455	4455	4455	4455	0
98	20250107	180100	426650275	4455	4455	4455	4455	0
99	20250107	180000	426650275	4455	4455	4455	4455	0
100	20250107	175900	426650275	4455	4455	4455	4455	0
101	20250107	175800	426650275	4455	4455	4455	4455	0
102	20250107	175700	426650275	4455	4455	4455	4455	0
103	20250107	175600	426650275	4455	4455	4455	4455	0
104	20250107	175500	426650275	4455	4455	4455	4455	0
105	20250107	175400	426650275	4455	4455	4455	4455	0
106	20250107	175300	426650275	4455	4455	4455	4455	0
107	20250107	175200	426650275	4455	4455	4455	4455	0
108	20250107	175100	426650275	4455	4455	4455	4455	0
109	20250107	175000	426650275	4455	4455	4455	4455	0
110	20250107	174900	426650275	4455	4455	4455	4455	0
111	20250107	174800	426650275	4455	4455	4455	4455	0
112	20250107	174700	426650275	4455	4455	4455	4455	0
113	20250107	174600	426650275	4455	4455	4455	4455	0
114	20250107	174500	426650275	4455	4455	4455	4455	0
115	20250107	174400	426650275	4455	4455	4455	4455	0
116	20250107	174300	426650275	4455	4455	4455	4455	0
117	20250107	174200	426650275	4455	4455	4455	4455	0
118	20250107	174100	426650275	4455	4455	4455	4455	0
119	20250107	174000	426650275	4455	4455	4455	4455	0
120	20250107	173900	426650275	4455	4455	4455	4455	0
121	20250107	173800	426650275	4455	4455	4455	4455	0
122	20250107	173700	426650275	4455	4455	4455	4455	1407
123	20250107	173600	426650275	4455	4455	4455	4455	0
124	20250107	173500	426650275	4455	4455	4455	4455	0
125	20250107	173400	426650275	4455	4455	4455	4455	0
126	20250107	173300	426650275	4455	4455	4455	4455	0
127	20250107	173200	426650275	4455	4455	4455	4455	0
128	20250107	173100	426650275	4455	4455	4455	4455	0
129	20250107	173000	426650275	4455	4455	4455	4455	0
130	20250107	172900	426650275	4455	4455	4455	4455	0
131	20250107	172800	426650275	4455	4455	4455	4455	0
132	20250107	172700	426650275	4455	4455	4455	4455	0
133	20250107	172600	426650275	4455	4455	4455	4455	0
134	20250107	172500	426650275	4455	4455	4455	4455	0
135	20250107	172400	426650275	4455	4455	4455	4455	0
136	20250107	172300	426650275	4455	4455	4455	4455	0
137	20250107	172200	426650275	4455	4455	4455	4455	0
138	20250107	172100	426650275	4455	4455	4455	4455	0
139	20250107	172000	426650275	4455	4455	4455	4455	0
140	20250107	171900	426650275	4455	4455	4455	4455	0
141	20250107	171800	426650275	4455	4455	4455	4455	0
142	20250107	171700	426650275	4455	4455	4455	4455	0
143	20250107	171600	426650275	4455	4455	4455	4455	0
144	20250107	171500	426650275	4455	4455	4455	4455	0
145	20250107	171400	426650275	4455	4455	4455	4455	0
146	20250107	171300	426650275	4455	4455	4455	4455	0
147	20250107	171200	426650275	4455	4455	4455	4455	0
148	20250107	171100	426650275	4455	4455	4455	4455	0
149	20250107	171000	426650275	4455	4455	4455	4455	0
150	20250107	170900	426650275	4455	4455	4455	4455	0
151	20250107	170800	426650275	4455	4455	4455	4455	0
152	20250107	170700	426650275	4455	4455	4455	4455	1407
153	20250107	170600	426650275	4455	4455	4455	4455	0
154	20250107	170500	426650275	4455	4455	4455	4455	0
155	20250107	170400	426650275	4455	4455	4455	4455	0
156	20250107	170300	426650275	4455	4455	4455	4455	0
157	20250107	170200	426650275	4455	4455	4455	4455	0
158	20250107	170100	426650275	4455	4455	4455	4455	0
159	20250107	170000	426650275	4455	4455	4455	4455	0
160	20250107	165900	426650275	4455	4455	4455	4455	0
161	20250107	165800	426650275	4455	4455	4455	4455	0
162	20250107	165700	426650275	4455	4455	4455	4455	0
163	20250107	165600	426650275	4455	4455	4455	4455	0
164	20250107	165500	426650275	4455	4455	4455	4455	0
165	20250107	165400	426650275	4455	4455	4455	4455	0
166	20250107	165300	426650275	4455	4455	4455	4455	0
167	20250107	165200	426650275	4455	4455	4455	4455	0
168	20250107	165100	426650275	4455	4455	4455	4455	0
169	20250107	165000	426650275	4455	4455	4455	4455	0
170	20250107	164900	426650275	4455	4455	4455	4455	0
171	20250107	164800	426650275	4455	4455	4455	4455	0
172	20250107	164700	426650275	4455	4455	4455	4455	0
173	20250107	164600	426650275	4455	4455	4455	4455	0
174	20250107	164500	426650275	4455	4455	4455	4455	0
175	20250107	164400	426650275	4455	4455	4455	4455	0
176	20250107	164300	426650275	4455	4455	4455	4455	0
177	20250107	164200	426650275	4455	4455	4455	4455	0
178	20250107	164100	426650275	4455	4455	4455	4455	0
179	20250107	164000	426650275	4455	4455	4455	4455	0
180	20250107	163900	426650275	4455	4455	4455	4455	0
181	20250107	163800	426650275	4455	4455	4455	4455	0
182	20250107	163700	426650275	4455	4455	4455	4455	1407
183	20250107	163600	426650275	4455	4455	4455	4455	0
184	20250107	163500	426650275	4455	4455	4455	4455	0
185	20250107	163400	426650275	4455	4455	4455	4455	0
186	20250107	163300	426650275	4455	4455	4455	4455	0
187	20250107	163200	426650275	4455	4455	4455	4455	0
188	20250107	163100	426650275	4455	4455	4455	4455	0
189	20250107	163000	426650275	4455	4455	4455	4455	0
190	20250107	162900	426650275	4455	4455	4455	4455	0
191	20250107	162800	426650275	4455	4455	4455	4455	0
192	20250107	162700	426650275	4455	4455	4455	4455	0
193	20250107	162600	426650275	4455	4455	4455	4455	0
194	20250107	162500	426650275	4455	4455	4455	4455	0
195	20250107	162400	426650275	4455	4455	4455	4455	0
196	20250107	162300	426650275	4455	4455	4455	4455	0
197	20250107	162200	426650275	4455	4455	4455	4455	0
198	20250107	162100	426650275	4455	4455	4455	4455	0
199	20250107	162000	426650275	4455	4455	4455	4455	0
200	20250107	161900	426650275	4455	4455	4455	4455	0
201	20250107	161800	426650275	4455	4455	4455	4455	0
202	20250107	161700	426650275	4455	4455	4455	4455	0
203	20250107	161600	426650275	4455	4455	4455	4455	0
204	20250107	161500	426650275	4455	4455	4455	4455	0
205	20250107	161400	426650275	4455	4455	4455	4455	0
206	20250107	161300	426650275	4455	4455	4455	4455	0
207	20250107	161200	426650275	4455	4455	4455	4455	0
208	20250107	161100	426650275	4455	4455	4455	4455	0
209	20250107	161000	426650275	4455	4455	4455	4455	0
210	20250107	160900	426650275	4455	4455	4455	4455	0
211	20250107	160800	426650275	4455	4455	4455	4455	0
212	20250107	160700	426650275	4455	4455	4455	4455	1407
213	20250107	160600	426650275	4455	4455	4455	4455	0
214	20250107	160500	426650275	4455	4455	4455	4455	0
215	20250107	160400	426650275	4455	4455	4455	4455	0
216	20250107	160300	426650275	4455	4455	4455	4455	0
217	20250107	160200	426650275	4455	4455	4455	4455	0
218	20250107	160100	426650275	4455	4455	4455	4455	0
219	20250107	160000	426650275	4455	4455	4455	4455	0
220	20250107	155900	426650275	4455	4455	4455	4455	0
221	20250107	155800	426650275	4455	4455	4455	4455	0
222	20250107	155700	426650275	4455	4455	4455	4455	0
223	20250107	155600	426650275	4455	4455	4455	4455	0
224	20250107	155500	426650275	4455	4455	4455	4455	0
225	20250107	155400	426650275	4455	4455	4455	4455	0
226	20250107	155300	426650275	4455	4455	4455	4455	0
227	20250107	155200	426650275	4455	4455	4455	4455	0
228	20250107	155100	426650275	4455	4455	4455	4455	0
229	20250107	155000	426650275	4455	4455	4455	4455	0
230	20250107	154900	426650275	4455	4455	4455	4455	0
231	20250107	154800	426650275	4455	4455	4455	4455	0
232	20250107	154700	426650275	4455	4455	4455	4455	0
233	20250107	154600	426650275	4455	4455	4455	4455	0
234	20250107	154500	426650275	4455	4455	4455	4455	0
235	20250107	154400	426650275	4455	4455	4455	4455	0
236	20250107	154300	426650275	4455	4455	4455	4455	0
237	20250107	154200	426650275	4455	4455	4455	4455	0
238	20250107	154100	426650275	4455	4455	4455	4455	0
239	20250107	154000	426650275	4455	4455	4455	4455	0
240	20250107	153900	426650275	4455	4455	4455	4455	0
241	20250107	153800	426650275	4455	4455	4455	4455	0
242	20250107	153700	426650275	4455	4455	4455	4455	1407
243	20250107	153600	426650275	4455	4455	4455	4455	0
244	20250107	153500	426650275	4455	4455	4455	4455	0
245	20250107	153400	426650275	4455	4455	4455	4455	0
246	20250107	153300	426650275	4455	4455	4455	4455	0
247	20250107	153200	426650275	4455	4455	4455	4455	0
248	20250107	153100	426650275	4455	4455	4455	4455	0
249	20250107	153000	426650275	4455	4455	4455	4455	1407
250	20250107	152900	420382090	4445	4445	4445	4445	0
251	20250107	152800	420382090	4445	4445	4445	4445	0
252	20250107	152700	420382090	4445	4445	4445	4445	0
253	20250107	152600	420382090	4445	4445	4445	4445	0
254	20250107	152500	420382090	4445	4445	4445	4445	0
255	20250107	152400	420382090	4445	4445	4445	4445	0
256	20250107	152300	420382090	4445	4445	4445	4445	0
257	20250107	152200	420382090	4445	4445	4445	4445	0
258	20250107	152100	420382090	4445	4445	4445	4445	0
259	20250107	152000	420382090	4445	4445	4445	4445	0
260	20250107	151900	420382090	4445	4435	4445	4420	1305
261	20250107	151800	414581900	4445	4435	4445	4435	1001
262	20250107	151700	410137515	4440	4440	4440	4440	0
263	20250107	151600	410137515	4440	4440	4440	4440	0
264	20250107	151500	410137515	4440	4440	4440	4440	22
265	20250107	151400	410039835	4440	4440	4440	4440	470
266	20250107	151300	407953035	4440	4440	4440	4440	1
267	20250107	151200	407948595	4440	4440	4440	4440	0
268	20250107	151100	407948595	4440	4440	4440	4440	0
269	20250107	151000	407948595	4440	4440	4440	4440	815
270	20250107	150900	404329995	4440	4440	4440	4440	0
271	20250107	150800	404329995	4440	4430	4440	4430	522
272	20250107	150700	402012535	4430	4430	4430	4430	1250
273	20250107	150600	396475035	4420	4420	4420	4420	0
274	20250107	150500	396475035	4420	4420	4420	4420	0
275	20250107	150400	396475035	4420	4420	4420	4420	10
276	20250107	150300	396430835	4420	4420	4420	4420	0
277	20250107	150200	396430835	4420	4435	4435	4420	104
278	20250107	150100	395970075	4435	4435	4435	4435	0
279	20250107	150000	395970075	4435	4435	4435	4435	1320
280	20250107	145900	390115875	4435	4435	4435	4435	0
281	20250107	145800	390115875	4435	4435	4435	4435	2687
282	20250107	145700	378199030	4440	4440	4440	4440	0
283	20250107	145600	378199030	4440	4440	4440	4440	0
284	20250107	145500	378199030	4440	4440	4440	4440	0
285	20250107	145400	378199030	4440	4440	4440	4440	0
286	20250107	145300	378199030	4440	4440	4440	4440	0
287	20250107	145200	378199030	4440	4440	4440	4440	0
288	20250107	145100	378199030	4440	4440	4440	4435	913
289	20250107	145000	374149830	4440	4435	4440	4435	2
290	20250107	144900	374140955	4435	4435	4435	4435	0
291	20250107	144800	374140955	4435	4435	4435	4435	0
292	20250107	144700	374140955	4435	4435	4435	4435	0
293	20250107	144600	374140955	4435	4435	4435	4435	0
294	20250107	144500	374140955	4435	4435	4435	4435	17
295	20250107	144400	374065560	4440	4440	4440	4440	0
296	20250107	144300	374065560	4440	4440	4440	4440	3
297	20250107	144200	374052240	4440	4440	4440	4440	0
298	20250107	144100	374052240	4440	4440	4440	4440	0
299	20250107	144000	374052240	4440	4440	4440	4440	15
300	20250107	143900	373985640	4445	4445	4445	4445	0
301	20250107	143800	373985640	4445	4445	4445	4445	1
302	20250107	143700	373981195	4440	4440	4440	4440	0
303	20250107	143600	373981195	4440	4440	4440	4440	225
304	20250107	143500	372982195	4435	4435	4435	4435	0
305	20250107	143400	372982195	4435	4435	4435	4435	0
306	20250107	143300	372982195	4435	4435	4435	4435	0
307	20250107	143200	372982195	4435	4435	4435	4435	0
308	20250107	143100	372982195	4435	4435	4435	4435	68
309	20250107	143000	372680615	4435	4435	4435	4435	100
310	20250107	142900	372237115	4435	4435	4435	4435	0
311	20250107	142800	372237115	4435	4435	4435	4435	124
312	20250107	142700	371687175	4430	4430	4430	4430	0
313	20250107	142600	371687175	4430	4425	4430	4425	366
314	20250107	142500	370067255	4430	4430	4430	4430	0
315	20250107	142400	370067255	4430	4430	4430	4430	28
316	20250107	142300	369943215	4435	4435	4435	4435	0
317	20250107	142200	369943215	4435	4440	4440	4435	3104
318	20250107	142100	356176825	4445	4445	4445	4445	638
319	20250107	142000	353340915	4445	4445	4445	4445	42
320	20250107	141900	353154225	4455	4455	4455	4455	5
321	20250107	141800	353131950	4445	4445	4445	4445	0
322	20250107	141700	353131950	4445	4445	4445	4445	0
323	20250107	141600	353131950	4445	4445	4445	4445	0
324	20250107	141500	353131950	4445	4445	4445	4445	0
325	20250107	141400	353131950	4445	4445	4445	4445	0
326	20250107	141300	353131950	4445	4445	4445	4445	0
327	20250107	141200	353131950	4445	4445	4445	4445	3
328	20250107	141100	353118615	4455	4455	4455	4455	0
329	20250107	141000	353118615	4455	4455	4455	4455	0
330	20250107	140900	353118615	4455	4455	4455	4455	138
331	20250107	140800	352503825	4450	4450	4450	4450	0
332	20250107	140700	352503825	4450	4450	4450	4450	10
333	20250107	140600	352459325	4455	4455	4455	4455	0
334	20250107	140500	352459325	4455	4455	4455	4455	0
335	20250107	140400	352459325	4455	4455	4455	4455	0
336	20250107	140300	352459325	4455	4455	4455	4455	0
337	20250107	140200	352459325	4455	4455	4455	4455	0
338	20250107	140100	352459325	4455	4455	4455	4455	129
339	20250107	140000	351884630	4440	4440	4440	4440	0
340	20250107	135900	351884630	4440	4440	4440	4440	0
341	20250107	135800	351884630	4440	4455	4455	4440	21
342	20250107	135700	351791375	4440	4440	4440	4440	5
343	20250107	135600	351769175	4435	4435	4435	4435	0
344	20250107	135500	351769175	4435	4450	4450	4435	582
345	20250107	135400	349186970	4445	4445	4445	4445	123
346	20250107	135300	348640235	4445	4445	4445	4445	0
347	20250107	135200	348640235	4445	4445	4445	4445	0
348	20250107	135100	348640235	4445	4445	4445	4445	833
349	20250107	135000	344937550	4445	4445	4445	4445	0
350	20250107	134900	344937550	4445	4445	4445	4445	0
351	20250107	134800	344937550	4445	4445	4445	4445	0
352	20250107	134700	344937550	4445	4445	4445	4445	0
353	20250107	134600	344937550	4445	4445	4445	4445	0
354	20250107	134500	344937550	4445	4445	4445	4445	0
355	20250107	134400	344937550	4445	4445	4445	4445	0
356	20250107	134300	344937550	4445	4445	4445	4445	0
357	20250107	134200	344937550	4445	4445	4445	4445	0
358	20250107	134100	344937550	4445	4445	4445	4445	0
359	20250107	134000	344937550	4445	4445	4445	4445	0
360	20250107	133900	344937550	4445	4445	4445	4445	141
361	20250107	133800	344310805	4445	4445	4445	4445	0
362	20250107	133700	344310805	4445	4445	4445	4445	0
363	20250107	133600	344310805	4445	4445	4445	4445	152
364	20250107	133500	343635165	4455	4455	4455	4455	0
365	20250107	133400	343635165	4455	4455	4455	4455	0
366	20250107	133300	343635165	4455	4455	4455	4455	0
367	20250107	133200	343635165	4455	4455	4455	4455	1
368	20250107	133100	343630710	4455	4455	4455	4455	0
369	20250107	133000	343630710	4455	4455	4455	4455	0
370	20250107	132900	343630710	4455	4455	4455	4455	0
371	20250107	132800	343630710	4455	4455	4455	4455	0
372	20250107	132700	343630710	4455	4455	4455	4455	0
373	20250107	132600	343630710	4455	4455	4455	4455	1
374	20250107	132500	343626255	4430	4430	4430	4430	0
375	20250107	132400	343626255	4430	4455	4460	4430	5503
376	20250107	132300	319246290	4455	4455	4455	4455	55
377	20250107	132200	319001265	4450	4450	4450	4450	24
378	20250107	132100	318894465	4450	4450	4450	4435	1100
379	20250107	132000	314011465	4450	4450	4450	4450	0
380	20250107	131900	314011465	4450	4450	4450	4450	0
381	20250107	131800	314011465	4450	4450	4450	4450	0
382	20250107	131700	314011465	4450	4450	4450	4450	0
383	20250107	131600	314011465	4450	4450	4450	4450	2
384	20250107	131500	314002565	4450	4440	4450	4440	1002
385	20250107	131400	309549800	4440	4425	4440	4425	746
386	20250107	131300	306242295	4420	4420	4420	4420	0
387	20250107	131200	306242295	4420	4425	4425	4420	27
388	20250107	131100	306122905	4430	4430	4430	4430	0
389	20250107	131000	306122905	4430	4430	4430	4430	1
390	20250107	130900	306118475	4430	4430	4430	4430	0
391	20250107	130800	306118475	4430	4430	4430	4430	0
392	20250107	130700	306118475	4430	4430	4430	4430	0
393	20250107	130600	306118475	4430	4430	4430	4430	0
394	20250107	130500	306118475	4430	4430	4430	4430	1
395	20250107	130400	306114045	4410	4410	4410	4410	0
396	20250107	130300	306114045	4410	4410	4410	4410	0
397	20250107	130200	306114045	4410	4410	4410	4410	185
398	20250107	130100	305298195	4430	4430	4430	4430	10
399	20250107	130000	305253895	4410	4410	4410	4410	0
400	20250107	125900	305253895	4410	4410	4410	4410	0
401	20250107	125800	305253895	4410	4440	4440	4410	3640
402	20250107	125700	289180030	4445	4445	4445	4445	0
403	20250107	125600	289180030	4445	4445	4445	4445	0
404	20250107	125500	289180030	4445	4445	4445	4445	2
405	20250107	125400	289171140	4440	4440	4440	4440	8
406	20250107	125300	289135620	4440	4440	4440	4440	0
407	20250107	125200	289135620	4440	4440	4440	4440	7
408	20250107	125100	289104540	4440	4440	4440	4440	7
409	20250107	125000	289073460	4460	4460	4460	4460	0
410	20250107	124900	289073460	4460	4460	4460	4460	0
411	20250107	124800	289073460	4460	4460	4460	4460	5
412	20250107	124700	289051160	4460	4460	4460	4460	8
413	20250107	124600	289015480	4465	4460	4465	4460	457
414	20250107	124500	286977255	4460	4460	4460	4460	3
415	20250107	124400	286963875	4460	4460	4460	4460	2
416	20250107	124300	286954955	4470	4435	4470	4435	2
417	20250107	124200	286946050	4475	4430	4475	4430	2769
418	20250107	124100	274594365	4410	4410	4410	4410	186
419	20250107	124000	273774105	4410	4410	4410	4410	0
420	20250107	123900	273774105	4410	4410	4410	4410	0
421	20250107	123800	273774105	4410	4410	4410	4410	0
422	20250107	123700	273774105	4410	4410	4410	4410	0
423	20250107	123600	273774105	4410	4410	4410	4410	0
424	20250107	123500	273774105	4410	4410	4410	4410	0
425	20250107	123400	273774105	4410	4410	4410	4410	0
426	20250107	123300	273774105	4410	4410	4410	4410	0
427	20250107	123200	273774105	4410	4410	4410	4410	0
428	20250107	123100	273774105	4410	4410	4410	4410	0
429	20250107	123000	273774105	4410	4410	4410	4410	0
430	20250107	122900	273774105	4410	4410	4410	4410	0
431	20250107	122800	273774105	4410	4410	4410	4410	250
432	20250107	122700	272671605	4410	4410	4410	4410	0
433	20250107	122600	272671605	4410	4410	4410	4410	0
434	20250107	122500	272671605	4410	4410	4410	4410	0
435	20250107	122400	272671605	4410	4445	4445	4410	518
436	20250107	122300	270383725	4445	4445	4445	4445	0
437	20250107	122200	270383725	4445	4445	4445	4445	20
438	20250107	122100	270294825	4445	4445	4445	4445	1
439	20250107	122000	270290380	4435	4435	4435	4435	0
440	20250107	121900	270290380	4435	4435	4435	4435	0
441	20250107	121800	270290380	4435	4435	4435	4435	0
442	20250107	121700	270290380	4435	4435	4435	4435	0
443	20250107	121600	270290380	4435	4435	4435	4435	0
444	20250107	121500	270290380	4435	4435	4435	4435	0
445	20250107	121400	270290380	4435	4440	4445	4435	194
446	20250107	121300	269429180	4435	4435	4435	4435	0
447	20250107	121200	269429180	4435	4435	4435	4435	0
448	20250107	121100	269429180	4435	4435	4435	4435	0
449	20250107	121000	269429180	4435	4435	4435	4435	1
450	20250107	120900	269424745	4440	4445	4445	4440	17
451	20250107	120800	269349250	4445	4445	4445	4445	1
452	20250107	120700	269344805	4440	4440	4440	4440	0
453	20250107	120600	269344805	4440	4440	4440	4440	7
454	20250107	120500	269313725	4440	4440	4440	4440	0
455	20250107	120400	269313725	4440	4440	4440	4440	0
456	20250107	120300	269313725	4440	4440	4440	4440	0
457	20250107	120200	269313725	4440	4440	4440	4440	0
458	20250107	120100	269313725	4440	4440	4440	4440	67
459	20250107	120000	269016245	4440	4440	4440	4440	0
460	20250107	115900	269016245	4440	4445	4445	4440	4
461	20250107	115800	268998475	4445	4445	4445	4445	0
462	20250107	115700	268998475	4445	4445	4445	4445	0
463	20250107	115600	268998475	4445	4445	4445	4445	0
464	20250107	115500	268998475	4445	4445	4445	4445	0
465	20250107	115400	268998475	4445	4445	4445	4445	1
466	20250107	115300	268994030	4415	4435	4435	4415	1096
467	20250107	115200	264142990	4435	4440	4440	4435	769
468	20250107	115100	260729630	4445	4445	4445	4445	24
469	20250107	115000	260622950	4440	4440	4440	4440	0
470	20250107	114900	260622950	4440	4440	4440	4440	0
471	20250107	114800	260622950	4440	4440	4440	4440	1
472	20250107	114700	260618510	4445	4445	4445	4445	0
473	20250107	114600	260618510	4445	4445	4445	4445	1
474	20250107	114500	260614065	4445	4445	4445	4445	0
475	20250107	114400	260614065	4445	4445	4445	4445	0
476	20250107	114300	260614065	4445	4445	4445	4445	0
477	20250107	114200	260614065	4445	4445	4445	4445	0
478	20250107	114100	260614065	4445	4445	4445	4445	10
479	20250107	114000	260569615	4445	4445	4445	4445	0
480	20250107	113900	260569615	4445	4445	4445	4445	1
481	20250107	113800	260565170	4450	4450	4450	4450	89
482	20250107	113700	260169120	4450	4460	4465	4450	333
483	20250107	113600	258685940	4460	4455	4460	4455	400
484	20250107	113500	256902245	4450	4450	4450	4450	22
485	20250107	113400	256804345	4455	4455	4455	4455	0
486	20250107	113300	256804345	4455	4455	4455	4455	0
487	20250107	113200	256804345	4455	4460	4460	4455	11
488	20250107	113100	256755335	4455	4455	4455	4455	0
489	20250107	113000	256755335	4455	4455	4455	4455	462
490	20250107	112900	254697125	4455	4455	4455	4455	2
491	20250107	112800	254688215	4455	4455	4455	4455	0
492	20250107	112700	254688215	4455	4455	4455	4455	0
493	20250107	112600	254688215	4455	4455	4455	4455	0
494	20250107	112500	254688215	4455	4455	4455	4455	0
495	20250107	112400	254688215	4455	4455	4455	4455	0
496	20250107	112300	254688215	4455	4440	4465	4440	3942
497	20250107	112200	237141220	4420	4420	4420	4420	0
498	20250107	112100	237141220	4420	4420	4420	4420	0
499	20250107	112000	237141220	4420	4420	4420	4420	0
500	20250107	111900	237141220	4420	4420	4420	4420	1
501	20250107	111800	237136800	4420	4420	4420	4420	1
502	20250107	111700	237132380	4420	4425	4425	4420	150
503	20250107	111600	236469250	4430	4430	4430	4430	46
504	20250107	111500	236265470	4430	4430	4430	4430	0
505	20250107	111400	236265470	4430	4430	4430	4430	0
506	20250107	111300	236265470	4430	4430	4430	4430	0
507	20250107	111200	236265470	4430	4430	4430	4430	102
508	20250107	111100	235813610	4430	4430	4430	4430	0
509	20250107	111000	235813610	4430	4430	4430	4430	0
510	20250107	110900	235813610	4430	4430	4430	4430	0
511	20250107	110800	235813610	4430	4430	4430	4430	4
512	20250107	110700	235795890	4430	4430	4430	4430	0
513	20250107	110600	235795890	4430	4425	4430	4425	5
514	20250107	110500	235773760	4420	4420	4420	4420	2
515	20250107	110400	235764920	4420	4420	4425	4420	622
516	20250107	110300	233015180	4420	4420	4420	4420	10
517	20250107	110200	232970980	4420	4420	4420	4420	13
518	20250107	110100	232913520	4450	4450	4450	4450	50
519	20250107	110000	232691020	4450	4440	4450	4440	1282
520	20250107	105900	226990980	4440	4440	4440	4440	0
521	20250107	105800	226990980	4440	4430	4440	4430	909
522	20250107	105700	222956190	4430	4420	4430	4420	2146
523	20250107	105600	213455970	4420	4420	4420	4420	50
524	20250107	105500	213234970	4420	4420	4420	4420	0
525	20250107	105400	213234970	4420	4420	4420	4420	0
526	20250107	105300	213234970	4420	4420	4420	4420	0
527	20250107	105200	213234970	4420	4420	4420	4420	0
528	20250107	105100	213234970	4420	4420	4420	4420	1
529	20250107	105000	213230550	4370	4370	4370	4370	0
530	20250107	104900	213230550	4370	4415	4415	4370	2961
531	20250107	104800	200237635	4430	4430	4430	4430	0
532	20250107	104700	200237635	4430	4430	4430	4430	0
533	20250107	104600	200237635	4430	4430	4430	4430	0
534	20250107	104500	200237635	4430	4430	4430	4430	0
535	20250107	104400	200237635	4430	4430	4430	4430	0
536	20250107	104300	200237635	4430	4430	4430	4430	0
537	20250107	104200	200237635	4430	4430	4430	4430	0
538	20250107	104100	200237635	4430	4430	4430	4430	0
539	20250107	104000	200237635	4430	4430	4430	4430	3
540	20250107	103900	200224345	4430	4425	4430	4425	1000
541	20250107	103800	195794625	4430	4430	4430	4430	0
542	20250107	103700	195794625	4430	4430	4430	4430	0
543	20250107	103600	195794625	4430	4430	4430	4430	0
544	20250107	103500	195794625	4430	4430	4430	4430	0
545	20250107	103400	195794625	4430	4430	4430	4430	0
546	20250107	103300	195794625	4430	4430	4430	4430	2
547	20250107	103200	195785765	4415	4415	4415	4415	0
548	20250107	103100	195785765	4415	4415	4415	4415	116
549	20250107	103000	195273625	4410	4410	4410	4410	0
550	20250107	102900	195273625	4410	4410	4410	4410	28
551	20250107	102800	195150145	4445	4445	4445	4445	0
552	20250107	102700	195150145	4445	4445	4445	4445	0
553	20250107	102600	195150145	4445	4445	4445	4445	0
554	20250107	102500	195150145	4445	4440	4445	4440	136
555	20250107	102400	194546295	4440	4435	4440	4435	25
556	20250107	102300	194435415	4405	4405	4405	4405	0
557	20250107	102200	194435415	4405	4405	4405	4405	0
558	20250107	102100	194435415	4405	4410	4410	4405	44
559	20250107	102000	194241485	4410	4410	4410	4410	0
560	20250107	101900	194241485	4410	4410	4410	4410	0
561	20250107	101800	194241485	4410	4425	4425	4410	1426
562	20250107	101700	187952170	4435	4435	4435	4435	275
563	20250107	101600	186732545	4445	4445	4445	4445	5
564	20250107	101500	186710320	4440	4440	4440	4440	1
565	20250107	101400	186705880	4445	4445	4445	4445	0
566	20250107	101300	186705880	4445	4445	4445	4445	0
567	20250107	101200	186705880	4445	4445	4445	4445	25
568	20250107	101100	186594755	4445	4445	4445	4445	2
569	20250107	101000	186585865	4435	4435	4435	4435	22
570	20250107	100900	186488295	4445	4445	4445	4445	500
571	20250107	100800	184265795	4445	4445	4445	4445	1
572	20250107	100700	184261350	4435	4435	4435	4435	0
573	20250107	100600	184261350	4435	4440	4440	4435	217
574	20250107	100500	183298565	4450	4450	4450	4450	2001
575	20250107	100400	174394115	4450	4450	4450	4450	40
576	20250107	100300	174216115	4450	4445	4450	4445	230
577	20250107	100200	173192765	4445	4445	4445	4445	1722
578	20250107	100100	165538475	4440	4440	4440	4440	0
579	20250107	100000	165538475	4440	4440	4440	4440	450
580	20250107	095900	163540475	4445	4440	4450	4440	352
581	20250107	095800	161976080	4440	4440	4440	4440	0
582	20250107	095700	161976080	4440	4440	4440	4440	1
583	20250107	095600	161971640	4435	4435	4435	4435	0
584	20250107	095500	161971640	4435	4440	4450	4435	2597
585	20250107	095400	150445870	4445	4435	4445	4435	3475
586	20250107	095300	135031435	4435	4430	4435	4430	755
587	20250107	095200	131686780	4435	4435	4435	4430	55
588	20250107	095100	131443120	4430	4425	4430	4425	1158
589	20250107	095000	126314570	4425	4425	4425	4425	1
590	20250107	094900	126310145	4420	4420	4420	4420	1
591	20250107	094800	126305725	4420	4420	4420	4420	3215
592	20250107	094700	112095425	4390	4435	4435	4390	3578
593	20250107	094600	96317025	4430	4395	4430	4395	1335
594	20250107	094500	90415565	4395	4400	4400	4395	115
595	20250107	094400	89909830	4410	4410	4410	4410	59
596	20250107	094300	89649640	4410	4410	4410	4410	2
597	20250107	094200	89640820	4410	4400	4410	4400	101
598	20250107	094100	89195600	4360	4370	4370	4360	150
599	20250107	094000	88541185	4360	4395	4395	4360	1900
600	20250107	093900	80224975	4395	4400	4400	4395	279
601	20250107	093800	78998550	4400	4400	4400	4400	0
602	20250107	093700	78998550	4400	4400	4400	4400	0
603	20250107	093600	78998550	4400	4405	4405	4400	2456
604	20250107	093500	68190110	4405	4410	4410	4405	2240
605	20250107	093400	58317705	4415	4415	4415	4415	0
606	20250107	093300	58317705	4415	4415	4415	4415	202
607	20250107	093200	57425875	4415	4415	4415	4415	23
608	20250107	093100	57324330	4420	4425	4425	4420	523
609	20250107	093000	55012570	4425	4425	4425	4425	13
610	20250107	092900	54955045	4430	4430	4430	4430	1
611	20250107	092800	54950615	4425	4425	4425	4425	0
612	20250107	092700	54950615	4425	4425	4425	4425	3
613	20250107	092600	54937340	4425	4425	4425	4425	0
614	20250107	092500	54937340	4425	4425	4425	4425	439
615	20250107	092400	52994765	4425	4425	4425	4425	0
616	20250107	092300	52994765	4425	4425	4425	4425	0
617	20250107	092200	52994765	4425	4425	4425	4425	0
618	20250107	092100	52994765	4425	4425	4425	4425	476
619	20250107	092000	50888465	4425	4425	4425	4425	20
620	20250107	091900	50799965	4425	4435	4435	4425	3009
621	20250107	091800	37485050	4435	4435	4435	4435	65
622	20250107	091700	37196775	4440	4440	4440	4440	99
623	20250107	091600	36757215	4440	4440	4440	4440	0
624	20250107	091500	36757215	4440	4435	4440	4425	752
625	20250107	091400	33425085	4435	4435	4435	4435	0
626	20250107	091300	33425085	4435	4435	4435	4435	0
627	20250107	091200	33425085	4435	4425	4435	4425	501
628	20250107	091100	31203160	4425	4425	4425	4425	50
629	20250107	091000	30981910	4440	4420	4440	4420	212
630	20250107	090900	30040870	4420	4420	4420	4420	0
631	20250107	090800	30040870	4420	4425	4425	4420	1665
632	20250107	090700	22675580	4425	4425	4425	4425	2
633	20250107	090600	22666730	4440	4440	4440	4440	0
634	20250107	090500	22666730	4440	4435	4440	4435	100
635	20250107	090400	22222735	4440	4435	4440	4435	103
636	20250107	090300	21765545	4440	4440	4440	4440	0
637	20250107	090200	21765545	4440	4440	4440	4440	9
638	20250107	090100	21725585	4445	4420	4445	4420	599
639	20250107	090000	19064315	4400	4410	4415	4400	4321