KissMeData/011700/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185700	1304007165	2995	2995	2995	2995	5206
3	20250113	185600	1304007165	2995	2995	2995	2995	0
4	20250113	185500	1304007165	2995	2995	2995	2995	0
5	20250113	185400	1304007165	2995	2995	2995	2995	0
6	20250113	185300	1304007165	2995	2995	2995	2995	0
7	20250113	185200	1304007165	2995	2995	2995	2995	0
8	20250113	185100	1304007165	2995	2995	2995	2995	0
9	20250113	185000	1304007165	2995	2995	2995	2995	0
10	20250113	184900	1304007165	2995	2995	2995	2995	0
11	20250113	184800	1304007165	2995	2995	2995	2995	0
12	20250113	184700	1304007165	2995	2995	2995	2995	0
13	20250113	184600	1304007165	2995	2995	2995	2995	0
14	20250113	184500	1304007165	2995	2995	2995	2995	0
15	20250113	184400	1304007165	2995	2995	2995	2995	0
16	20250113	184300	1304007165	2995	2995	2995	2995	0
17	20250113	184200	1304007165	2995	2995	2995	2995	0
18	20250113	184100	1304007165	2995	2995	2995	2995	0
19	20250113	184000	1304007165	2995	2995	2995	2995	0
20	20250113	183900	1304007165	2995	2995	2995	2995	0
21	20250113	183800	1304007165	2995	2995	2995	2995	0
22	20250113	183700	1304007165	2995	2995	2995	2995	0
23	20250113	183600	1304007165	2995	2995	2995	2995	0
24	20250113	183500	1304007165	2995	2995	2995	2995	0
25	20250113	183400	1304007165	2995	2995	2995	2995	0
26	20250113	183300	1304007165	2995	2995	2995	2995	0
27	20250113	183200	1304007165	2995	2995	2995	2995	0
28	20250113	183100	1304007165	2995	2995	2995	2995	0
29	20250113	183000	1304007165	2995	2995	2995	2995	0
30	20250113	182900	1304007165	2995	2995	2995	2995	0
31	20250113	182800	1304007165	2995	2995	2995	2995	0
32	20250113	182700	1304007165	2995	2995	2995	2995	5206
33	20250113	182600	1304007165	2995	2995	2995	2995	0
34	20250113	182500	1304007165	2995	2995	2995	2995	0
35	20250113	182400	1304007165	2995	2995	2995	2995	0
36	20250113	182300	1304007165	2995	2995	2995	2995	0
37	20250113	182200	1304007165	2995	2995	2995	2995	0
38	20250113	182100	1304007165	2995	2995	2995	2995	0
39	20250113	182000	1304007165	2995	2995	2995	2995	0
40	20250113	181900	1304007165	2995	2995	2995	2995	0
41	20250113	181800	1304007165	2995	2995	2995	2995	0
42	20250113	181700	1304007165	2995	2995	2995	2995	0
43	20250113	181600	1304007165	2995	2995	2995	2995	0
44	20250113	181500	1304007165	2995	2995	2995	2995	0
45	20250113	181400	1304007165	2995	2995	2995	2995	0
46	20250113	181300	1304007165	2995	2995	2995	2995	0
47	20250113	181200	1304007165	2995	2995	2995	2995	0
48	20250113	181100	1304007165	2995	2995	2995	2995	0
49	20250113	181000	1304007165	2995	2995	2995	2995	0
50	20250113	180900	1304007165	2995	2995	2995	2995	0
51	20250113	180800	1304007165	2995	2995	2995	2995	0
52	20250113	180700	1304007165	2995	2995	2995	2995	0
53	20250113	180600	1304007165	2995	2995	2995	2995	0
54	20250113	180500	1304007165	2995	2995	2995	2995	0
55	20250113	180400	1304007165	2995	2995	2995	2995	0
56	20250113	180300	1304007165	2995	2995	2995	2995	0
57	20250113	180200	1304007165	2995	2995	2995	2995	0
58	20250113	180100	1304007165	2995	2995	2995	2995	0
59	20250113	180000	1304007165	2995	2995	2995	2995	0
60	20250113	175900	1304007165	2995	2995	2995	2995	0
61	20250113	175800	1304007165	2995	2995	2995	2995	0
62	20250113	175700	1304007165	2995	2995	2995	2995	5206
63	20250113	175600	1304007165	2995	2995	2995	2995	0
64	20250113	175500	1304007165	2995	2995	2995	2995	0
65	20250113	175400	1304007165	2995	2995	2995	2995	0
66	20250113	175300	1304007165	2995	2995	2995	2995	0
67	20250113	175200	1304007165	2995	2995	2995	2995	0
68	20250113	175100	1304007165	2995	2995	2995	2995	0
69	20250113	175000	1304007165	2995	2995	2995	2995	0
70	20250113	174900	1304007165	2995	2995	2995	2995	0
71	20250113	174800	1304007165	2995	2995	2995	2995	0
72	20250113	174700	1304007165	2995	2995	2995	2995	0
73	20250113	174600	1304007165	2995	2995	2995	2995	0
74	20250113	174500	1304007165	2995	2995	2995	2995	0
75	20250113	174400	1304007165	2995	2995	2995	2995	0
76	20250113	174300	1304007165	2995	2995	2995	2995	0
77	20250113	174200	1304007165	2995	2995	2995	2995	0
78	20250113	174100	1304007165	2995	2995	2995	2995	0
79	20250113	174000	1304007165	2995	2995	2995	2995	0
80	20250113	173900	1304007165	2995	2995	2995	2995	0
81	20250113	173800	1304007165	2995	2995	2995	2995	0
82	20250113	173700	1304007165	2995	2995	2995	2995	0
83	20250113	173600	1304007165	2995	2995	2995	2995	0
84	20250113	173500	1304007165	2995	2995	2995	2995	0
85	20250113	173400	1304007165	2995	2995	2995	2995	0
86	20250113	173300	1304007165	2995	2995	2995	2995	0
87	20250113	173200	1304007165	2995	2995	2995	2995	0
88	20250113	173100	1304007165	2995	2995	2995	2995	0
89	20250113	173000	1304007165	2995	2995	2995	2995	0
90	20250113	172900	1304007165	2995	2995	2995	2995	0
91	20250113	172800	1304007165	2995	2995	2995	2995	0
92	20250113	172700	1304007165	2995	2995	2995	2995	5206
93	20250113	172600	1304007165	2995	2995	2995	2995	0
94	20250113	172500	1304007165	2995	2995	2995	2995	0
95	20250113	172400	1304007165	2995	2995	2995	2995	0
96	20250113	172300	1304007165	2995	2995	2995	2995	0
97	20250113	172200	1304007165	2995	2995	2995	2995	0
98	20250113	172100	1304007165	2995	2995	2995	2995	0
99	20250113	172000	1304007165	2995	2995	2995	2995	0
100	20250113	171900	1304007165	2995	2995	2995	2995	0
101	20250113	171800	1304007165	2995	2995	2995	2995	0
102	20250113	171700	1304007165	2995	2995	2995	2995	0
103	20250113	171600	1304007165	2995	2995	2995	2995	0
104	20250113	171500	1304007165	2995	2995	2995	2995	0
105	20250113	171400	1304007165	2995	2995	2995	2995	0
106	20250113	171300	1304007165	2995	2995	2995	2995	0
107	20250113	171200	1304007165	2995	2995	2995	2995	0
108	20250113	171100	1304007165	2995	2995	2995	2995	0
109	20250113	171000	1304007165	2995	2995	2995	2995	0
110	20250113	170900	1304007165	2995	2995	2995	2995	0
111	20250113	170800	1304007165	2995	2995	2995	2995	0
112	20250113	170700	1304007165	2995	2995	2995	2995	0
113	20250113	170600	1304007165	2995	2995	2995	2995	0
114	20250113	170500	1304007165	2995	2995	2995	2995	0
115	20250113	170400	1304007165	2995	2995	2995	2995	0
116	20250113	170300	1304007165	2995	2995	2995	2995	0
117	20250113	170200	1304007165	2995	2995	2995	2995	0
118	20250113	170100	1304007165	2995	2995	2995	2995	0
119	20250113	170000	1304007165	2995	2995	2995	2995	0
120	20250113	165900	1304007165	2995	2995	2995	2995	0
121	20250113	165800	1304007165	2995	2995	2995	2995	0
122	20250113	165700	1304007165	2995	2995	2995	2995	5206
123	20250113	165600	1304007165	2995	2995	2995	2995	0
124	20250113	165500	1304007165	2995	2995	2995	2995	0
125	20250113	165400	1304007165	2995	2995	2995	2995	0
126	20250113	165300	1304007165	2995	2995	2995	2995	0
127	20250113	165200	1304007165	2995	2995	2995	2995	0
128	20250113	165100	1304007165	2995	2995	2995	2995	0
129	20250113	165000	1304007165	2995	2995	2995	2995	0
130	20250113	164900	1304007165	2995	2995	2995	2995	0
131	20250113	164800	1304007165	2995	2995	2995	2995	0
132	20250113	164700	1304007165	2995	2995	2995	2995	0
133	20250113	164600	1304007165	2995	2995	2995	2995	0
134	20250113	164500	1304007165	2995	2995	2995	2995	0
135	20250113	164400	1304007165	2995	2995	2995	2995	0
136	20250113	164300	1304007165	2995	2995	2995	2995	0
137	20250113	164200	1304007165	2995	2995	2995	2995	0
138	20250113	164100	1304007165	2995	2995	2995	2995	0
139	20250113	164000	1304007165	2995	2995	2995	2995	0
140	20250113	163900	1304007165	2995	2995	2995	2995	0
141	20250113	163800	1304007165	2995	2995	2995	2995	0
142	20250113	163700	1304007165	2995	2995	2995	2995	0
143	20250113	163600	1304007165	2995	2995	2995	2995	0
144	20250113	163500	1304007165	2995	2995	2995	2995	0
145	20250113	163400	1304007165	2995	2995	2995	2995	0
146	20250113	163300	1304007165	2995	2995	2995	2995	0
147	20250113	163200	1304007165	2995	2995	2995	2995	0
148	20250113	163100	1304007165	2995	2995	2995	2995	0
149	20250113	163000	1304007165	2995	2995	2995	2995	0
150	20250113	162900	1304007165	2995	2995	2995	2995	0
151	20250113	162800	1304007165	2995	2995	2995	2995	0
152	20250113	162700	1304007165	2995	2995	2995	2995	5206
153	20250113	162600	1304007165	2995	2995	2995	2995	0
154	20250113	162500	1304007165	2995	2995	2995	2995	0
155	20250113	162400	1304007165	2995	2995	2995	2995	0
156	20250113	162300	1304007165	2995	2995	2995	2995	0
157	20250113	162200	1304007165	2995	2995	2995	2995	0
158	20250113	162100	1304007165	2995	2995	2995	2995	0
159	20250113	162000	1304007165	2995	2995	2995	2995	0
160	20250113	161900	1304007165	2995	2995	2995	2995	0
161	20250113	161800	1304007165	2995	2995	2995	2995	0
162	20250113	161700	1304007165	2995	2995	2995	2995	0
163	20250113	161600	1304007165	2995	2995	2995	2995	0
164	20250113	161500	1304007165	2995	2995	2995	2995	0
165	20250113	161400	1304007165	2995	2995	2995	2995	0
166	20250113	161300	1304007165	2995	2995	2995	2995	0
167	20250113	161200	1304007165	2995	2995	2995	2995	0
168	20250113	161100	1304007165	2995	2995	2995	2995	0
169	20250113	161000	1304007165	2995	2995	2995	2995	0
170	20250113	160900	1304007165	2995	2995	2995	2995	0
171	20250113	160800	1304007165	2995	2995	2995	2995	0
172	20250113	160700	1304007165	2995	2995	2995	2995	0
173	20250113	160600	1304007165	2995	2995	2995	2995	0
174	20250113	160500	1304007165	2995	2995	2995	2995	0
175	20250113	160400	1304007165	2995	2995	2995	2995	0
176	20250113	160300	1304007165	2995	2995	2995	2995	0
177	20250113	160200	1304007165	2995	2995	2995	2995	0
178	20250113	160100	1304007165	2995	2995	2995	2995	0
179	20250113	160000	1304007165	2995	2995	2995	2995	0
180	20250113	155900	1304007165	2995	2995	2995	2995	0
181	20250113	155800	1304007165	2995	2995	2995	2995	0
182	20250113	155700	1304007165	2995	2995	2995	2995	5206
183	20250113	155600	1304007165	2995	2995	2995	2995	0
184	20250113	155500	1304007165	2995	2995	2995	2995	0
185	20250113	155400	1304007165	2995	2995	2995	2995	0
186	20250113	155300	1304007165	2995	2995	2995	2995	0
187	20250113	155200	1304007165	2995	2995	2995	2995	0
188	20250113	155100	1304007165	2995	2995	2995	2995	0
189	20250113	155000	1304007165	2995	2995	2995	2995	0
190	20250113	154900	1304007165	2995	2995	2995	2995	0
191	20250113	154800	1304007165	2995	2995	2995	2995	0
192	20250113	154700	1304007165	2995	2995	2995	2995	0
193	20250113	154600	1304007165	2995	2995	2995	2995	0
194	20250113	154500	1304007165	2995	2995	2995	2995	0
195	20250113	154400	1304007165	2995	2995	2995	2995	0
196	20250113	154300	1304007165	2995	2995	2995	2995	0
197	20250113	154200	1304007165	2995	2995	2995	2995	0
198	20250113	154100	1304007165	2995	2995	2995	2995	0
199	20250113	154000	1304007165	2995	2995	2995	2995	0
200	20250113	153900	1304007165	2995	2995	2995	2995	0
201	20250113	153800	1304007165	2995	2995	2995	2995	0
202	20250113	153700	1304007165	2995	2995	2995	2995	0
203	20250113	153600	1304007165	2995	2995	2995	2995	0
204	20250113	153500	1304007165	2995	2995	2995	2995	0
205	20250113	153400	1304007165	2995	2995	2995	2995	0
206	20250113	153300	1304007165	2995	2995	2995	2995	0
207	20250113	153200	1304007165	2995	2995	2995	2995	0
208	20250113	153100	1304007165	2995	2995	2995	2995	0
209	20250113	153000	1304007165	2995	2995	2995	2995	5206
210	20250113	152900	1288415195	3000	3000	3000	3000	0
211	20250113	152800	1288415195	3000	3000	3000	3000	0
212	20250113	152700	1288415195	3000	3000	3000	3000	0
213	20250113	152600	1288415195	3000	3000	3000	3000	0
214	20250113	152500	1288415195	3000	3000	3000	3000	0
215	20250113	152400	1288415195	3000	3000	3000	3000	0
216	20250113	152300	1288415195	3000	3000	3000	3000	0
217	20250113	152200	1288415195	3000	3000	3000	3000	0
218	20250113	152100	1288415195	3000	3000	3000	3000	0
219	20250113	152000	1288415195	3000	3000	3000	3000	0
220	20250113	151900	1288415195	3000	3000	3005	3000	2512
221	20250113	151800	1280878110	3000	3000	3000	3000	235
222	20250113	151700	1280173110	3005	3005	3005	3005	70
223	20250113	151600	1279962760	3000	2995	3000	2990	225
224	20250113	151500	1279288905	3000	2995	3000	2995	1501
225	20250113	151400	1274786985	2990	2990	2990	2990	0
226	20250113	151300	1274786985	2990	2990	2990	2990	505
227	20250113	151200	1273277035	2990	2990	2990	2990	63
228	20250113	151100	1273088665	2990	2990	2990	2990	200
229	20250113	151000	1272490665	3000	3000	3000	3000	0
230	20250113	150900	1272490665	3000	3000	3000	3000	100
231	20250113	150800	1272190665	3000	3000	3000	3000	0
232	20250113	150700	1272190665	3000	3000	3000	3000	0
233	20250113	150600	1272190665	3000	3000	3000	3000	28
234	20250113	150500	1272106665	3000	2995	3000	2995	502
235	20250113	150400	1270600670	3000	3000	3000	3000	4773
236	20250113	150300	1256281670	3005	2995	3005	2995	368
237	20250113	150200	1255177640	2995	2990	2995	2990	312
238	20250113	150100	1254244515	2995	2995	2995	2995	1
239	20250113	150000	1254241520	2985	2990	2990	2985	1050
240	20250113	145900	1251107170	2985	2985	2985	2985	0
241	20250113	145800	1251107170	2985	2980	2985	2980	815
242	20250113	145700	1248674400	2985	2990	2990	2985	4082
243	20250113	145600	1236486265	2985	2985	2985	2985	200
244	20250113	145500	1235889265	2985	2985	2985	2985	1
245	20250113	145400	1235886280	2985	2985	2985	2985	0
246	20250113	145300	1235886280	2985	2990	2990	2985	591
247	20250113	145200	1234121845	2985	2985	2985	2985	0
248	20250113	145100	1234121845	2985	2990	2990	2985	1500
249	20250113	145000	1229641435	2985	2985	2985	2985	0
250	20250113	144900	1229641435	2985	2980	2985	2980	879
251	20250113	144800	1227017870	2985	2985	2985	2985	160
252	20250113	144700	1226540270	2985	2980	2985	2980	687
253	20250113	144600	1224492325	2985	2985	2985	2985	1
254	20250113	144500	1224489340	2985	2985	2985	2985	0
255	20250113	144400	1224489340	2985	2985	2985	2985	2
256	20250113	144300	1224483370	2985	2985	2985	2985	110
257	20250113	144200	1224155020	2985	2985	2985	2985	10
258	20250113	144100	1224125170	2980	2980	2980	2980	600
259	20250113	144000	1222337170	2980	2985	2985	2980	521
260	20250113	143900	1220781990	2985	2985	2985	2985	2
261	20250113	143800	1220776020	2990	2990	2990	2990	0
262	20250113	143700	1220776020	2990	2990	2990	2990	4
263	20250113	143600	1220764060	2985	2985	2985	2985	500
264	20250113	143500	1219271560	2985	2990	2990	2985	600
265	20250113	143400	1217477680	2990	2990	2990	2990	0
266	20250113	143300	1217477680	2990	2990	2990	2990	3
267	20250113	143200	1217468710	2990	2990	2995	2990	383
268	20250113	143100	1216323515	2990	2990	2990	2990	58
269	20250113	143000	1216150095	2990	2990	2990	2990	100
270	20250113	142900	1215851095	2990	3000	3000	2990	299
271	20250113	142800	1214956090	3000	3000	3000	3000	150
272	20250113	142700	1214506090	3000	3005	3005	3000	49
273	20250113	142600	1214358890	3005	3000	3005	3000	505
274	20250113	142500	1212843840	3000	3000	3000	3000	3000
275	20250113	142400	1203843840	3000	3000	3000	3000	470
276	20250113	142300	1202433840	3000	3010	3010	3000	90
277	20250113	142200	1202163715	3005	3005	3005	3005	387
278	20250113	142100	1201000780	3005	3005	3005	3005	3137
279	20250113	142000	1191574095	3005	3010	3015	3005	32
280	20250113	141900	1191477775	3015	3015	3015	3015	0
281	20250113	141800	1191477775	3015	3015	3015	3015	103
282	20250113	141700	1191167230	3020	3020	3020	3020	8
283	20250113	141600	1191143070	3020	3020	3020	3020	83
284	20250113	141500	1190892410	3020	3020	3020	3020	17
285	20250113	141400	1190841070	3020	3015	3020	3015	250
286	20250113	141300	1190087315	3020	3020	3020	3020	4
287	20250113	141200	1190075235	3015	3020	3020	3015	4557
288	20250113	141100	1176314800	3025	3025	3025	3025	74
289	20250113	141000	1176090950	3025	3005	3025	3005	9641
290	20250113	140900	1146979925	3005	3005	3005	3005	21
291	20250113	140800	1146916820	3005	3000	3005	3000	13
292	20250113	140700	1146877815	3000	3000	3000	3000	141
293	20250113	140600	1146454815	3000	3000	3000	3000	59
294	20250113	140500	1146277815	2995	3000	3000	2995	57
295	20250113	140400	1146106930	3000	3005	3005	3000	1717
296	20250113	140300	1140955580	3005	3005	3005	3005	0
297	20250113	140200	1140955580	3005	3015	3015	3005	1340
298	20250113	140100	1136928305	3015	3005	3015	3005	294
299	20250113	140000	1136041910	3010	3010	3010	3010	155
300	20250113	135900	1135575360	3010	3010	3010	3010	130
301	20250113	135800	1135184060	3010	3015	3015	3010	403
302	20250113	135700	1133969020	3015	3015	3015	3015	650
303	20250113	135600	1132009270	3015	3015	3015	3015	473
304	20250113	135500	1130583175	3015	3015	3015	3015	82
305	20250113	135400	1130335945	3015	3015	3015	3015	200
306	20250113	135300	1129732945	3015	3010	3015	3010	502
307	20250113	135200	1128221635	3010	3005	3010	3005	2885
308	20250113	135100	1119542785	3005	3005	3005	3005	0
309	20250113	135000	1119542785	3005	3005	3005	3005	84
310	20250113	134900	1119290365	3010	3010	3010	3005	1360
311	20250113	134800	1115198000	3000	3000	3000	3000	0
312	20250113	134700	1115198000	3000	3000	3000	3000	1195
313	20250113	134600	1111613000	3010	3010	3010	3010	51
314	20250113	134500	1111459490	3010	3010	3010	3000	307
315	20250113	134400	1110538470	3000	3010	3010	3000	268
316	20250113	134300	1109732050	3010	3010	3010	3010	3
317	20250113	134200	1109723020	3010	3010	3010	3010	257
318	20250113	134100	1108949450	3010	3010	3010	3010	500
319	20250113	134000	1107444450	3010	3010	3010	3010	0
320	20250113	133900	1107444450	3010	3005	3010	3005	10
321	20250113	133800	1107414355	3000	2985	3000	2985	517
322	20250113	133700	1105868720	2985	2985	2985	2985	0
323	20250113	133600	1105868720	2985	2985	2985	2985	5
324	20250113	133500	1105853795	2985	2985	2985	2985	1
325	20250113	133400	1105850810	2985	2985	2985	2985	0
326	20250113	133300	1105850810	2985	2985	2985	2985	1
327	20250113	133200	1105847825	2985	2985	2985	2985	300
328	20250113	133100	1104952325	2985	2985	2985	2985	1
329	20250113	133000	1104949340	3005	3005	3005	3005	600
330	20250113	132900	1103146340	3005	3000	3005	3000	2211
331	20250113	132800	1096513335	3000	3000	3000	3000	602
332	20250113	132700	1094707335	3000	2980	3000	2980	2778
333	20250113	132600	1086427875	2975	2975	2980	2975	581
334	20250113	132500	1084698630	2975	2990	2990	2975	5889
335	20250113	132400	1067148510	2995	2990	2995	2990	686
336	20250113	132300	1065097365	2995	2995	2995	2995	16
337	20250113	132200	1065049445	3000	3000	3000	3000	0
338	20250113	132100	1065049445	3000	3000	3000	3000	3387
339	20250113	132000	1054888445	3010	3000	3010	3000	3723
340	20250113	131900	1043716545	3010	3010	3010	3010	50
341	20250113	131800	1043566045	3000	3005	3005	3000	288
342	20250113	131700	1042701110	3010	3010	3010	3010	10
343	20250113	131600	1042671010	3010	3005	3015	3005	554
344	20250113	131500	1041003470	3005	3010	3010	3005	311
345	20250113	131400	1040067615	3010	2995	3010	2995	1898
346	20250113	131300	1034383075	2995	2995	3010	2995	3375
347	20250113	131200	1024272700	3005	3005	3005	2990	406
348	20250113	131100	1023054200	2975	3005	3005	2975	3755
349	20250113	131000	1011841390	3005	3010	3010	3005	102
350	20250113	130900	1011534875	3015	2990	3015	2980	1235
351	20250113	130800	1007828870	3005	3010	3010	2975	2247
352	20250113	130700	1001117410	3010	3020	3020	3010	1619
353	20250113	130600	996241870	3010	3020	3025	3010	1806
354	20250113	130500	990799195	3020	3030	3040	3010	6575
355	20250113	130400	970927615	3050	3030	3050	3015	10475
356	20250113	130300	939145405	3030	3015	3030	3015	5130
357	20250113	130200	923656505	3020	3030	3035	3015	6516
358	20250113	130100	903933215	3025	3025	3045	3025	16217
359	20250113	130000	854757425	3025	3015	3035	3015	10695
360	20250113	125900	822423810	3015	2990	3015	2990	16305
361	20250113	125800	773494335	2990	2990	2990	2985	2085
362	20250113	125700	767261695	2990	2985	2990	2985	2998
363	20250113	125600	758300875	2985	2985	2985	2985	180
364	20250113	125500	757763575	2985	2985	2985	2985	181
365	20250113	125400	757223290	2980	2975	2980	2975	122
366	20250113	125300	756859890	2975	2975	2975	2975	10
367	20250113	125200	756830140	2975	2975	2975	2975	2453
368	20250113	125100	749532465	2970	2970	2970	2970	25
369	20250113	125000	749458215	2970	2970	2970	2970	1975
370	20250113	124900	743592465	2975	2975	2975	2975	163
371	20250113	124800	743107540	2970	2965	2970	2965	177
372	20250113	124700	742582350	2970	2970	2970	2970	202
373	20250113	124600	741982410	2970	2970	2970	2970	327
374	20250113	124500	741011220	2975	2980	2980	2975	168
375	20250113	124400	740511170	2980	2980	2980	2980	359
376	20250113	124300	739441350	2980	2975	2980	2975	2990
377	20250113	124200	730541260	2970	2965	2970	2965	466
378	20250113	124100	729157860	2965	2965	2965	2965	276
379	20250113	124000	728339520	2965	2965	2965	2965	0
380	20250113	123900	728339520	2965	2965	2965	2965	1
381	20250113	123800	728336555	2965	2965	2965	2965	0
382	20250113	123700	728336555	2965	2965	2965	2965	0
383	20250113	123600	728336555	2965	2965	2965	2965	0
384	20250113	123500	728336555	2965	2965	2965	2965	30
385	20250113	123400	728247605	2965	2965	2965	2965	41
386	20250113	123300	728126040	2965	2965	2965	2965	839
387	20250113	123200	725638405	2965	2965	2965	2965	0
388	20250113	123100	725638405	2965	2965	2965	2965	0
389	20250113	123000	725638405	2965	2965	2965	2965	138
390	20250113	122900	725229235	2970	2970	2970	2970	1
391	20250113	122800	725226265	2970	2970	2970	2970	547
392	20250113	122700	723601675	2970	2970	2970	2970	105
393	20250113	122600	723289825	2970	2970	2970	2970	0
394	20250113	122500	723289825	2970	2970	2970	2970	0
395	20250113	122400	723289825	2970	2970	2970	2970	10
396	20250113	122300	723260125	2970	2970	2970	2970	0
397	20250113	122200	723260125	2970	2970	2970	2970	1
398	20250113	122100	723257155	2970	2970	2970	2970	50
399	20250113	122000	723108655	2970	2975	2975	2970	1070
400	20250113	121900	719926655	2975	2975	2975	2975	1238
401	20250113	121800	716243605	2980	2980	2980	2980	0
402	20250113	121700	716243605	2980	2980	2980	2980	0
403	20250113	121600	716243605	2980	2980	2980	2980	45
404	20250113	121500	716109505	2980	2980	2980	2980	13
405	20250113	121400	716070765	2980	2980	2980	2980	0
406	20250113	121300	716070765	2980	2980	2980	2980	1
407	20250113	121200	716067785	2980	2980	2980	2980	2297
408	20250113	121100	709222725	2985	2985	2985	2985	2
409	20250113	121000	709216755	2990	2990	2990	2990	10
410	20250113	120900	709186855	2990	2990	2990	2990	0
411	20250113	120800	709186855	2990	2990	2990	2990	0
412	20250113	120700	709186855	2990	2990	2990	2990	0
413	20250113	120600	709186855	2990	2990	2990	2990	500
414	20250113	120500	707691855	2990	2990	2990	2970	1806
415	20250113	120400	702297915	2970	2990	2990	2970	1224
416	20250113	120300	698641735	2990	2985	2990	2985	3123
417	20250113	120200	689305355	2980	2980	2980	2980	1001
418	20250113	120100	686322375	2990	2990	2990	2990	10
419	20250113	120000	686292475	2995	2980	2995	2980	6013
420	20250113	115900	668317780	2980	2970	2980	2970	213
421	20250113	115800	667683050	2980	2970	2980	2970	1157
422	20250113	115700	664239740	2975	2965	2975	2965	1001
423	20250113	115600	661264045	2965	2970	2970	2965	2
424	20250113	115500	661258110	2965	2965	2965	2965	1
425	20250113	115400	661255145	2965	2965	2965	2965	73
426	20250113	115300	661038700	2965	2965	2965	2965	446
427	20250113	115200	659716310	2965	2965	2965	2965	0
428	20250113	115100	659716310	2965	2965	2965	2965	1025
429	20250113	115000	656677185	2965	2960	2965	2960	500
430	20250113	114900	655195555	2955	2955	2955	2955	378
431	20250113	114800	654078565	2955	2960	2960	2955	1578
432	20250113	114700	649410575	2960	2960	2960	2960	5
433	20250113	114600	649395775	2960	2960	2960	2960	40
434	20250113	114500	649277375	2960	2965	2965	2960	151
435	20250113	114400	648829800	2965	2965	2965	2965	1106
436	20250113	114300	645550510	2965	2965	2965	2965	2
437	20250113	114200	645544580	2965	2965	2965	2965	0
438	20250113	114100	645544580	2965	2965	2965	2965	1922
439	20250113	114000	639845850	2960	2955	2960	2955	209
440	20250113	113900	639227330	2955	2960	2960	2955	30
441	20250113	113800	639138580	2965	2965	2965	2965	0
442	20250113	113700	639138580	2965	2965	2965	2965	5
443	20250113	113600	639123755	2965	2965	2965	2965	34
444	20250113	113500	639022945	2960	2960	2960	2960	503
445	20250113	113400	637534065	2955	2955	2955	2955	0
446	20250113	113300	637534065	2955	2955	2955	2955	14
447	20250113	113200	637492695	2955	2955	2955	2955	102
448	20250113	113100	637191285	2955	2955	2955	2955	128
449	20250113	113000	636813045	2955	2955	2955	2955	12
450	20250113	112900	636777585	2955	2955	2955	2955	71
451	20250113	112800	636567780	2955	2955	2955	2955	1
452	20250113	112700	636564825	2955	2955	2955	2955	0
453	20250113	112600	636564825	2955	2955	2955	2955	0
454	20250113	112500	636564825	2955	2955	2955	2955	100
455	20250113	112400	636269325	2955	2955	2955	2955	1
456	20250113	112300	636266370	2955	2955	2955	2955	55
457	20250113	112200	636103845	2955	2955	2955	2955	2
458	20250113	112100	636097935	2945	2945	2945	2945	986
459	20250113	112000	633194165	2950	2950	2955	2950	2233
460	20250113	111900	626606810	2950	2950	2950	2950	150
461	20250113	111800	626164310	2950	2955	2955	2950	98
462	20250113	111700	625874725	2955	2955	2955	2955	3
463	20250113	111600	625865860	2955	2955	2955	2955	0
464	20250113	111500	625865860	2955	2955	2955	2955	0
465	20250113	111400	625865860	2955	2955	2955	2955	302
466	20250113	111300	624973450	2950	2950	2950	2950	57
467	20250113	111200	624805300	2955	2955	2955	2955	3
468	20250113	111100	624796435	2960	2960	2960	2960	242
469	20250113	111000	624080115	2955	2955	2955	2955	71
470	20250113	110900	623870310	2950	2950	2950	2950	15
471	20250113	110800	623826060	2950	2950	2950	2950	0
472	20250113	110700	623826060	2950	2955	2960	2950	1058
473	20250113	110600	620700230	2960	2960	2960	2960	0
474	20250113	110500	620700230	2960	2960	2960	2960	0
475	20250113	110400	620700230	2960	2960	2960	2960	0
476	20250113	110300	620700230	2960	2960	2960	2960	168
477	20250113	110200	620202950	2955	2945	2955	2945	1315
478	20250113	110100	616330265	2945	2945	2945	2945	696
479	20250113	110000	614280545	2940	2940	2940	2940	0
480	20250113	105900	614280545	2940	2940	2940	2940	5
481	20250113	105800	614265845	2940	2945	2945	2940	575
482	20250113	105700	612572475	2945	2945	2945	2945	185
483	20250113	105600	612027650	2945	2955	2955	2945	6963
484	20250113	105500	591487835	2955	2955	2955	2955	51
485	20250113	105400	591337130	2955	2955	2955	2955	306
486	20250113	105300	590432900	2955	2955	2955	2955	0
487	20250113	105200	590432900	2955	2955	2955	2955	0
488	20250113	105100	590432900	2955	2955	2955	2955	324
489	20250113	105000	589475480	2950	2955	2955	2950	3640
490	20250113	104900	578722110	2955	2955	2955	2955	0
491	20250113	104800	578722110	2955	2970	2970	2955	4336
492	20250113	104700	565891235	2975	2960	2975	2960	8
493	20250113	104600	565867540	2965	2965	2965	2965	817
494	20250113	104500	563445135	2965	2965	2965	2965	1134
495	20250113	104400	560082825	2965	2975	2975	2965	376
496	20250113	104300	558965225	2975	2975	2975	2975	0
497	20250113	104200	558965225	2975	2975	2975	2975	60
498	20250113	104100	558786725	2965	2965	2965	2965	1142
499	20250113	104000	555400695	2975	2970	2975	2965	1942
500	20250113	103900	549638350	2965	2965	2965	2965	37
501	20250113	103800	549528645	2970	2975	2975	2970	2737
502	20250113	103700	541398450	2975	2975	2975	2975	435
503	20250113	103600	540104325	2975	2975	2975	2975	0
504	20250113	103500	540104325	2975	2985	2985	2975	5601
505	20250113	103400	523421085	2990	2990	2990	2990	488
506	20250113	103300	521961965	2995	2985	2995	2985	2612
507	20250113	103200	514162025	2995	2985	2995	2985	3411
508	20250113	103100	503955120	2990	2990	2995	2990	5124
509	20250113	103000	488633140	2985	2985	2985	2985	169
510	20250113	102900	488128675	2980	2980	2980	2980	0
511	20250113	102800	488128675	2980	2985	2985	2980	92
512	20250113	102700	487854105	2990	2990	2990	2990	0
513	20250113	102600	487854105	2990	2990	2990	2990	57
514	20250113	102500	487683675	2985	2985	2985	2985	1192
515	20250113	102400	484125555	2985	2985	2985	2985	634
516	20250113	102300	482233065	2990	2990	2990	2990	1
517	20250113	102200	482230075	2990	2985	2990	2985	873
518	20250113	102100	479624120	2990	2990	2990	2990	200
519	20250113	102000	479026120	2990	2995	2995	2990	690
520	20250113	101900	476962765	2990	2990	2990	2990	221
521	20250113	101800	476301975	2990	2995	2995	2990	19
522	20250113	101700	476245080	2995	2990	2995	2985	4778
523	20250113	101600	461943805	2990	2990	2990	2990	570
524	20250113	101500	460239505	2990	2995	2995	2990	1075
525	20250113	101400	457025030	2990	2990	2990	2985	3287
526	20250113	101300	447197575	2995	2995	2995	2995	50
527	20250113	101200	447047825	2995	2995	2995	2990	56
528	20250113	101100	446880255	2990	2990	2990	2990	10
529	20250113	101000	446850355	2985	2990	2990	2985	519
530	20250113	100900	445299145	2990	2995	2995	2990	1078
531	20250113	100800	442074845	2995	2995	2995	2995	1740
532	20250113	100700	436863545	2995	2995	2995	2995	1696
533	20250113	100600	431784025	3000	2995	3000	2995	308
534	20250113	100500	430861550	2995	2990	2995	2990	1197
535	20250113	100400	427278580	2990	2995	2995	2990	1305
536	20250113	100300	423376480	2995	2990	2995	2990	202
537	20250113	100200	422771990	2995	2995	2995	2990	852
538	20250113	100100	420220255	2995	2995	2995	2990	1772
539	20250113	100000	414914980	2995	3000	3000	2995	7995
540	20250113	095900	390952530	2995	3000	3000	2995	755
541	20250113	095800	388691045	2995	2990	3000	2990	5180
542	20250113	095700	373186430	2985	2980	2985	2980	1352
543	20250113	095600	369152340	2970	2975	2975	2970	105
544	20250113	095500	368839970	2970	2970	2970	2970	61
545	20250113	095400	368658800	2970	2970	2970	2970	0
546	20250113	095300	368658800	2970	2970	2970	2970	33
547	20250113	095200	368560790	2975	2975	2975	2975	5
548	20250113	095100	368545915	2980	2980	2980	2980	0
549	20250113	095000	368545915	2980	2975	2980	2975	240
550	20250113	094900	367831240	2980	2970	2980	2970	14
551	20250113	094800	367789620	2960	2960	2960	2960	50
552	20250113	094700	367641620	2960	2960	2960	2960	320
553	20250113	094600	366694420	2960	2965	2965	2960	917
554	20250113	094500	363979900	2965	2970	2970	2965	1068
555	20250113	094400	360810565	2985	2985	2985	2985	140
556	20250113	094300	360392665	2985	2980	2985	2980	1451
557	20250113	094200	356061685	2960	2980	2985	2960	5548
558	20250113	094100	339564145	2980	2980	2980	2970	1167
559	20250113	094000	336097325	2980	2980	2980	2980	110
560	20250113	093900	335769525	2970	2970	2970	2970	56
561	20250113	093800	335603205	2970	2985	2985	2970	2631
562	20250113	093700	327774085	2980	2980	2980	2980	0
563	20250113	093600	327774085	2980	2980	2980	2970	1398
564	20250113	093500	323614465	2980	2980	2980	2980	6
565	20250113	093400	323596585	2980	2975	2980	2975	1832
566	20250113	093300	318146375	2975	2975	2975	2975	918
567	20250113	093200	315415325	2980	2980	2980	2980	1
568	20250113	093100	315412345	2980	2980	2980	2970	1353
569	20250113	093000	311390415	2985	2985	2985	2980	1915
570	20250113	092900	305674390	2985	2985	2990	2985	459
571	20250113	092800	304303275	2985	2990	2990	2980	259
572	20250113	092700	303529695	2990	2985	2990	2980	1791
573	20250113	092600	298183275	2985	2985	2985	2985	1000
574	20250113	092500	295198275	2970	2970	2970	2970	73
575	20250113	092400	294981465	2985	2985	2985	2970	856
576	20250113	092300	292432335	2985	2985	2985	2985	48
577	20250113	092200	292289055	2985	2975	2985	2975	1255
578	20250113	092100	288555420	2970	2965	2975	2965	4897
579	20250113	092000	274018695	2970	2980	2985	2970	6694
580	20250113	091900	254078685	2980	2985	2985	2980	2187
581	20250113	091800	247560265	2990	2985	2990	2985	418
582	20250113	091700	246311070	2985	2990	2995	2975	2036
583	20250113	091600	240237470	2990	3000	3005	2990	4000
584	20250113	091500	228244075	3000	2980	3005	2975	16986
585	20250113	091400	177390285	2980	2975	2980	2960	3198
586	20250113	091300	167885205	2975	2970	2975	2970	3683
587	20250113	091200	156936935	2970	2970	2975	2965	2261
588	20250113	091100	150224810	2975	2950	2985	2950	24118
589	20250113	091000	78758925	2950	2940	2950	2940	11153
590	20250113	090900	45876915	2935	2915	2935	2915	1908
591	20250113	090800	40289930	2905	2905	2905	2905	0
592	20250113	090700	40289930	2905	2910	2910	2905	745
593	20250113	090600	38122980	2920	2920	2920	2920	576
594	20250113	090500	36441060	2920	2905	2920	2905	71
595	20250113	090400	36233755	2920	2910	2920	2905	21
596	20250113	090300	36172730	2905	2905	2905	2905	1885
597	20250113	090200	30696805	2930	2930	2930	2905	4649
598	20250113	090100	17159470	2930	2925	2930	2925	2748
599	20250113	090000	9118520	2920	2925	2930	2915	3118