KissMeData/123890/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202100	634543355	2820	2820	2820	2820	1469
3	20250108	202000	634543355	2820	2820	2820	2820	0
4	20250108	201900	634543355	2820	2820	2820	2820	0
5	20250108	201800	634543355	2820	2820	2820	2820	0
6	20250108	201700	634543355	2820	2820	2820	2820	0
7	20250108	201600	634543355	2820	2820	2820	2820	0
8	20250108	201500	634543355	2820	2820	2820	2820	0
9	20250108	201400	634543355	2820	2820	2820	2820	0
10	20250108	201300	634543355	2820	2820	2820	2820	0
11	20250108	201200	634543355	2820	2820	2820	2820	0
12	20250108	201100	634543355	2820	2820	2820	2820	0
13	20250108	201000	634543355	2820	2820	2820	2820	0
14	20250108	200900	634543355	2820	2820	2820	2820	0
15	20250108	200800	634543355	2820	2820	2820	2820	0
16	20250108	200700	634543355	2820	2820	2820	2820	0
17	20250108	200600	634543355	2820	2820	2820	2820	0
18	20250108	200500	634543355	2820	2820	2820	2820	0
19	20250108	200400	634543355	2820	2820	2820	2820	0
20	20250108	200300	634543355	2820	2820	2820	2820	0
21	20250108	200200	634543355	2820	2820	2820	2820	0
22	20250108	200100	634543355	2820	2820	2820	2820	0
23	20250108	200000	634543355	2820	2820	2820	2820	0
24	20250108	195900	634543355	2820	2820	2820	2820	0
25	20250108	195800	634543355	2820	2820	2820	2820	0
26	20250108	195700	634543355	2820	2820	2820	2820	0
27	20250108	195600	634543355	2820	2820	2820	2820	0
28	20250108	195500	634543355	2820	2820	2820	2820	0
29	20250108	195400	634543355	2820	2820	2820	2820	0
30	20250108	195300	634543355	2820	2820	2820	2820	0
31	20250108	195200	634543355	2820	2820	2820	2820	0
32	20250108	195100	634543355	2820	2820	2820	2820	1469
33	20250108	195000	634543355	2820	2820	2820	2820	0
34	20250108	194900	634543355	2820	2820	2820	2820	0
35	20250108	194800	634543355	2820	2820	2820	2820	0
36	20250108	194700	634543355	2820	2820	2820	2820	0
37	20250108	194600	634543355	2820	2820	2820	2820	0
38	20250108	194500	634543355	2820	2820	2820	2820	0
39	20250108	194400	634543355	2820	2820	2820	2820	0
40	20250108	194300	634543355	2820	2820	2820	2820	0
41	20250108	194200	634543355	2820	2820	2820	2820	0
42	20250108	194100	634543355	2820	2820	2820	2820	0
43	20250108	194000	634543355	2820	2820	2820	2820	0
44	20250108	193900	634543355	2820	2820	2820	2820	0
45	20250108	193800	634543355	2820	2820	2820	2820	0
46	20250108	193700	634543355	2820	2820	2820	2820	0
47	20250108	193600	634543355	2820	2820	2820	2820	0
48	20250108	193500	634543355	2820	2820	2820	2820	0
49	20250108	193400	634543355	2820	2820	2820	2820	0
50	20250108	193300	634543355	2820	2820	2820	2820	0
51	20250108	193200	634543355	2820	2820	2820	2820	0
52	20250108	193100	634543355	2820	2820	2820	2820	0
53	20250108	193000	634543355	2820	2820	2820	2820	0
54	20250108	192900	634543355	2820	2820	2820	2820	0
55	20250108	192800	634543355	2820	2820	2820	2820	0
56	20250108	192700	634543355	2820	2820	2820	2820	0
57	20250108	192600	634543355	2820	2820	2820	2820	0
58	20250108	192500	634543355	2820	2820	2820	2820	0
59	20250108	192400	634543355	2820	2820	2820	2820	0
60	20250108	192300	634543355	2820	2820	2820	2820	0
61	20250108	192200	634543355	2820	2820	2820	2820	0
62	20250108	192100	634543355	2820	2820	2820	2820	1469
63	20250108	192000	634543355	2820	2820	2820	2820	0
64	20250108	191900	634543355	2820	2820	2820	2820	0
65	20250108	191800	634543355	2820	2820	2820	2820	0
66	20250108	191700	634543355	2820	2820	2820	2820	0
67	20250108	191600	634543355	2820	2820	2820	2820	0
68	20250108	191500	634543355	2820	2820	2820	2820	0
69	20250108	191400	634543355	2820	2820	2820	2820	0
70	20250108	191300	634543355	2820	2820	2820	2820	0
71	20250108	191200	634543355	2820	2820	2820	2820	0
72	20250108	191100	634543355	2820	2820	2820	2820	0
73	20250108	191000	634543355	2820	2820	2820	2820	0
74	20250108	190900	634543355	2820	2820	2820	2820	0
75	20250108	190800	634543355	2820	2820	2820	2820	0
76	20250108	190700	634543355	2820	2820	2820	2820	0
77	20250108	190600	634543355	2820	2820	2820	2820	0
78	20250108	190500	634543355	2820	2820	2820	2820	0
79	20250108	190400	634543355	2820	2820	2820	2820	0
80	20250108	190300	634543355	2820	2820	2820	2820	0
81	20250108	190200	634543355	2820	2820	2820	2820	0
82	20250108	190100	634543355	2820	2820	2820	2820	0
83	20250108	190000	634543355	2820	2820	2820	2820	0
84	20250108	185900	634543355	2820	2820	2820	2820	0
85	20250108	185800	634543355	2820	2820	2820	2820	0
86	20250108	185700	634543355	2820	2820	2820	2820	0
87	20250108	185600	634543355	2820	2820	2820	2820	0
88	20250108	185500	634543355	2820	2820	2820	2820	0
89	20250108	185400	634543355	2820	2820	2820	2820	0
90	20250108	185300	634543355	2820	2820	2820	2820	0
91	20250108	185200	634543355	2820	2820	2820	2820	0
92	20250108	185100	634543355	2820	2820	2820	2820	1469
93	20250108	185000	634543355	2820	2820	2820	2820	0
94	20250108	184900	634543355	2820	2820	2820	2820	0
95	20250108	184800	634543355	2820	2820	2820	2820	0
96	20250108	184700	634543355	2820	2820	2820	2820	0
97	20250108	184600	634543355	2820	2820	2820	2820	0
98	20250108	184500	634543355	2820	2820	2820	2820	0
99	20250108	184400	634543355	2820	2820	2820	2820	0
100	20250108	184300	634543355	2820	2820	2820	2820	0
101	20250108	184200	634543355	2820	2820	2820	2820	0
102	20250108	184100	634543355	2820	2820	2820	2820	0
103	20250108	184000	634543355	2820	2820	2820	2820	0
104	20250108	183900	634543355	2820	2820	2820	2820	0
105	20250108	183800	634543355	2820	2820	2820	2820	0
106	20250108	183700	634543355	2820	2820	2820	2820	0
107	20250108	183600	634543355	2820	2820	2820	2820	0
108	20250108	183500	634543355	2820	2820	2820	2820	0
109	20250108	183400	634543355	2820	2820	2820	2820	0
110	20250108	183300	634543355	2820	2820	2820	2820	0
111	20250108	183200	634543355	2820	2820	2820	2820	0
112	20250108	183100	634543355	2820	2820	2820	2820	0
113	20250108	183000	634543355	2820	2820	2820	2820	0
114	20250108	182900	634543355	2820	2820	2820	2820	0
115	20250108	182800	634543355	2820	2820	2820	2820	0
116	20250108	182700	634543355	2820	2820	2820	2820	0
117	20250108	182600	634543355	2820	2820	2820	2820	0
118	20250108	182500	634543355	2820	2820	2820	2820	0
119	20250108	182400	634543355	2820	2820	2820	2820	0
120	20250108	182300	634543355	2820	2820	2820	2820	0
121	20250108	182200	634543355	2820	2820	2820	2820	0
122	20250108	182100	634543355	2820	2820	2820	2820	1469
123	20250108	182000	634543355	2820	2820	2820	2820	0
124	20250108	181900	634543355	2820	2820	2820	2820	0
125	20250108	181800	634543355	2820	2820	2820	2820	0
126	20250108	181700	634543355	2820	2820	2820	2820	0
127	20250108	181600	634543355	2820	2820	2820	2820	0
128	20250108	181500	634543355	2820	2820	2820	2820	0
129	20250108	181400	634543355	2820	2820	2820	2820	0
130	20250108	181300	634543355	2820	2820	2820	2820	0
131	20250108	181200	634543355	2820	2820	2820	2820	0
132	20250108	181100	634543355	2820	2820	2820	2820	0
133	20250108	181000	634543355	2820	2820	2820	2820	0
134	20250108	180900	634543355	2820	2820	2820	2820	0
135	20250108	180800	634543355	2820	2820	2820	2820	0
136	20250108	180700	634543355	2820	2820	2820	2820	0
137	20250108	180600	634543355	2820	2820	2820	2820	0
138	20250108	180500	634543355	2820	2820	2820	2820	0
139	20250108	180400	634543355	2820	2820	2820	2820	0
140	20250108	180300	634543355	2820	2820	2820	2820	0
141	20250108	180200	634543355	2820	2820	2820	2820	0
142	20250108	180100	634543355	2820	2820	2820	2820	0
143	20250108	180000	634543355	2820	2820	2820	2820	0
144	20250108	175900	634543355	2820	2820	2820	2820	0
145	20250108	175800	634543355	2820	2820	2820	2820	0
146	20250108	175700	634543355	2820	2820	2820	2820	0
147	20250108	175600	634543355	2820	2820	2820	2820	0
148	20250108	175500	634543355	2820	2820	2820	2820	0
149	20250108	175400	634543355	2820	2820	2820	2820	0
150	20250108	175300	634543355	2820	2820	2820	2820	0
151	20250108	175200	634543355	2820	2820	2820	2820	0
152	20250108	175100	634543355	2820	2820	2820	2820	1469
153	20250108	175000	634543355	2820	2820	2820	2820	0
154	20250108	174900	634543355	2820	2820	2820	2820	0
155	20250108	174800	634543355	2820	2820	2820	2820	0
156	20250108	174700	634543355	2820	2820	2820	2820	0
157	20250108	174600	634543355	2820	2820	2820	2820	0
158	20250108	174500	634543355	2820	2820	2820	2820	0
159	20250108	174400	634543355	2820	2820	2820	2820	0
160	20250108	174300	634543355	2820	2820	2820	2820	0
161	20250108	174200	634543355	2820	2820	2820	2820	0
162	20250108	174100	634543355	2820	2820	2820	2820	0
163	20250108	174000	634543355	2820	2820	2820	2820	0
164	20250108	173900	634543355	2820	2820	2820	2820	0
165	20250108	173800	634543355	2820	2820	2820	2820	0
166	20250108	173700	634543355	2820	2820	2820	2820	0
167	20250108	173600	634543355	2820	2820	2820	2820	0
168	20250108	173500	634543355	2820	2820	2820	2820	0
169	20250108	173400	634543355	2820	2820	2820	2820	0
170	20250108	173300	634543355	2820	2820	2820	2820	0
171	20250108	173200	634543355	2820	2820	2820	2820	0
172	20250108	173100	634543355	2820	2820	2820	2820	0
173	20250108	173000	634543355	2820	2820	2820	2820	0
174	20250108	172900	634543355	2820	2820	2820	2820	0
175	20250108	172800	634543355	2820	2820	2820	2820	0
176	20250108	172700	634543355	2820	2820	2820	2820	0
177	20250108	172600	634543355	2820	2820	2820	2820	0
178	20250108	172500	634543355	2820	2820	2820	2820	0
179	20250108	172400	634543355	2820	2820	2820	2820	0
180	20250108	172300	634543355	2820	2820	2820	2820	0
181	20250108	172200	634543355	2820	2820	2820	2820	0
182	20250108	172100	634543355	2820	2820	2820	2820	1469
183	20250108	172000	634543355	2820	2820	2820	2820	0
184	20250108	171900	634543355	2820	2820	2820	2820	0
185	20250108	171800	634543355	2820	2820	2820	2820	0
186	20250108	171700	634543355	2820	2820	2820	2820	0
187	20250108	171600	634543355	2820	2820	2820	2820	0
188	20250108	171500	634543355	2820	2820	2820	2820	0
189	20250108	171400	634543355	2820	2820	2820	2820	0
190	20250108	171300	634543355	2820	2820	2820	2820	0
191	20250108	171200	634543355	2820	2820	2820	2820	0
192	20250108	171100	634543355	2820	2820	2820	2820	0
193	20250108	171000	634543355	2820	2820	2820	2820	0
194	20250108	170900	634543355	2820	2820	2820	2820	0
195	20250108	170800	634543355	2820	2820	2820	2820	0
196	20250108	170700	634543355	2820	2820	2820	2820	0
197	20250108	170600	634543355	2820	2820	2820	2820	0
198	20250108	170500	634543355	2820	2820	2820	2820	0
199	20250108	170400	634543355	2820	2820	2820	2820	0
200	20250108	170300	634543355	2820	2820	2820	2820	0
201	20250108	170200	634543355	2820	2820	2820	2820	0
202	20250108	170100	634543355	2820	2820	2820	2820	0
203	20250108	170000	634543355	2820	2820	2820	2820	0
204	20250108	165900	634543355	2820	2820	2820	2820	0
205	20250108	165800	634543355	2820	2820	2820	2820	0
206	20250108	165700	634543355	2820	2820	2820	2820	0
207	20250108	165600	634543355	2820	2820	2820	2820	0
208	20250108	165500	634543355	2820	2820	2820	2820	0
209	20250108	165400	634543355	2820	2820	2820	2820	0
210	20250108	165300	634543355	2820	2820	2820	2820	0
211	20250108	165200	634543355	2820	2820	2820	2820	0
212	20250108	165100	634543355	2820	2820	2820	2820	1469
213	20250108	165000	634543355	2820	2820	2820	2820	0
214	20250108	164900	634543355	2820	2820	2820	2820	0
215	20250108	164800	634543355	2820	2820	2820	2820	0
216	20250108	164700	634543355	2820	2820	2820	2820	0
217	20250108	164600	634543355	2820	2820	2820	2820	0
218	20250108	164500	634543355	2820	2820	2820	2820	0
219	20250108	164400	634543355	2820	2820	2820	2820	0
220	20250108	164300	634543355	2820	2820	2820	2820	0
221	20250108	164200	634543355	2820	2820	2820	2820	0
222	20250108	164100	634543355	2820	2820	2820	2820	0
223	20250108	164000	634543355	2820	2820	2820	2820	0
224	20250108	163900	634543355	2820	2820	2820	2820	0
225	20250108	163800	634543355	2820	2820	2820	2820	0
226	20250108	163700	634543355	2820	2820	2820	2820	0
227	20250108	163600	634543355	2820	2820	2820	2820	0
228	20250108	163500	634543355	2820	2820	2820	2820	0
229	20250108	163400	634543355	2820	2820	2820	2820	0
230	20250108	163300	634543355	2820	2820	2820	2820	0
231	20250108	163200	634543355	2820	2820	2820	2820	0
232	20250108	163100	634543355	2820	2820	2820	2820	0
233	20250108	163000	634543355	2820	2820	2820	2820	0
234	20250108	162900	634543355	2820	2820	2820	2820	0
235	20250108	162800	634543355	2820	2820	2820	2820	0
236	20250108	162700	634543355	2820	2820	2820	2820	0
237	20250108	162600	634543355	2820	2820	2820	2820	0
238	20250108	162500	634543355	2820	2820	2820	2820	0
239	20250108	162400	634543355	2820	2820	2820	2820	0
240	20250108	162300	634543355	2820	2820	2820	2820	0
241	20250108	162200	634543355	2820	2820	2820	2820	0
242	20250108	162100	634543355	2820	2820	2820	2820	1469
243	20250108	162000	634543355	2820	2820	2820	2820	0
244	20250108	161900	634543355	2820	2820	2820	2820	0
245	20250108	161800	634543355	2820	2820	2820	2820	0
246	20250108	161700	634543355	2820	2820	2820	2820	0
247	20250108	161600	634543355	2820	2820	2820	2820	0
248	20250108	161500	634543355	2820	2820	2820	2820	0
249	20250108	161400	634543355	2820	2820	2820	2820	0
250	20250108	161300	634543355	2820	2820	2820	2820	0
251	20250108	161200	634543355	2820	2820	2820	2820	0
252	20250108	161100	634543355	2820	2820	2820	2820	0
253	20250108	161000	634543355	2820	2820	2820	2820	0
254	20250108	160900	634543355	2820	2820	2820	2820	0
255	20250108	160800	634543355	2820	2820	2820	2820	0
256	20250108	160700	634543355	2820	2820	2820	2820	0
257	20250108	160600	634543355	2820	2820	2820	2820	0
258	20250108	160500	634543355	2820	2820	2820	2820	0
259	20250108	160400	634543355	2820	2820	2820	2820	0
260	20250108	160300	634543355	2820	2820	2820	2820	0
261	20250108	160200	634543355	2820	2820	2820	2820	0
262	20250108	160100	634543355	2820	2820	2820	2820	0
263	20250108	160000	634543355	2820	2820	2820	2820	0
264	20250108	155900	634543355	2820	2820	2820	2820	0
265	20250108	155800	634543355	2820	2820	2820	2820	0
266	20250108	155700	634543355	2820	2820	2820	2820	0
267	20250108	155600	634543355	2820	2820	2820	2820	0
268	20250108	155500	634543355	2820	2820	2820	2820	0
269	20250108	155400	634543355	2820	2820	2820	2820	0
270	20250108	155300	634543355	2820	2820	2820	2820	0
271	20250108	155200	634543355	2820	2820	2820	2820	0
272	20250108	155100	634543355	2820	2820	2820	2820	1469
273	20250108	155000	634543355	2820	2820	2820	2820	0
274	20250108	154900	634543355	2820	2820	2820	2820	0
275	20250108	154800	634543355	2820	2820	2820	2820	0
276	20250108	154700	634543355	2820	2820	2820	2820	0
277	20250108	154600	634543355	2820	2820	2820	2820	0
278	20250108	154500	634543355	2820	2820	2820	2820	0
279	20250108	154400	634543355	2820	2820	2820	2820	0
280	20250108	154300	634543355	2820	2820	2820	2820	0
281	20250108	154200	634543355	2820	2820	2820	2820	0
282	20250108	154100	634543355	2820	2820	2820	2820	0
283	20250108	154000	634543355	2820	2820	2820	2820	0
284	20250108	153900	634543355	2820	2820	2820	2820	0
285	20250108	153800	634543355	2820	2820	2820	2820	0
286	20250108	153700	634543355	2820	2820	2820	2820	0
287	20250108	153600	634543355	2820	2820	2820	2820	0
288	20250108	153500	634543355	2820	2820	2820	2820	0
289	20250108	153400	634543355	2820	2820	2820	2820	0
290	20250108	153300	634543355	2820	2820	2820	2820	0
291	20250108	153200	634543355	2820	2820	2820	2820	0
292	20250108	153100	634543355	2820	2820	2820	2820	0
293	20250108	153000	634543355	2820	2820	2820	2820	1469
294	20250108	152900	630400775	2815	2815	2815	2815	0
295	20250108	152800	630400775	2815	2815	2815	2815	0
296	20250108	152700	630400775	2815	2815	2815	2815	0
297	20250108	152600	630400775	2815	2815	2815	2815	0
298	20250108	152500	630400775	2815	2815	2815	2815	0
299	20250108	152400	630400775	2815	2815	2815	2815	0
300	20250108	152300	630400775	2815	2815	2815	2815	0
301	20250108	152200	630400775	2815	2815	2815	2815	0
302	20250108	152100	630400775	2815	2815	2815	2815	0
303	20250108	152000	630400775	2815	2815	2815	2815	0
304	20250108	151900	630400775	2815	2825	2825	2815	121
305	20250108	151800	630060055	2820	2820	2820	2820	230
306	20250108	151700	629411455	2815	2825	2825	2815	261
307	20250108	151600	628675340	2825	2825	2825	2825	451
308	20250108	151500	627401265	2825	2820	2825	2820	120
309	20250108	151400	627062765	2825	2820	2825	2820	195
310	20250108	151300	626512690	2820	2820	2820	2820	157
311	20250108	151200	626069950	2820	2820	2820	2820	5
312	20250108	151100	626055850	2820	2820	2820	2820	30
313	20250108	151000	625971250	2820	2820	2820	2820	325
314	20250108	150900	625054750	2820	2820	2820	2820	0
315	20250108	150800	625054750	2820	2820	2820	2820	66
316	20250108	150700	624868630	2815	2815	2815	2815	0
317	20250108	150600	624868630	2815	2815	2815	2815	0
318	20250108	150500	624868630	2815	2820	2820	2815	149
319	20250108	150400	624449035	2815	2820	2820	2815	172
320	20250108	150300	623964585	2825	2825	2825	2825	0
321	20250108	150200	623964585	2825	2825	2825	2825	202
322	20250108	150100	623393935	2825	2825	2825	2825	123
323	20250108	150000	623046460	2825	2810	2825	2810	11105
324	20250108	145900	591705955	2810	2810	2815	2810	831
325	20250108	145800	589370250	2810	2815	2815	2810	231
326	20250108	145700	588721065	2815	2810	2815	2810	307
327	20250108	145600	587858390	2810	2815	2815	2810	400
328	20250108	145500	586734140	2815	2810	2815	2810	347
329	20250108	145400	585758805	2815	2815	2815	2815	100
330	20250108	145300	585477305	2810	2810	2815	2810	425
331	20250108	145200	584282555	2810	2810	2810	2810	834
332	20250108	145100	581939015	2810	2815	2815	2810	150
333	20250108	145000	581517265	2810	2810	2810	2810	391
334	20250108	144900	580418555	2810	2810	2810	2810	500
335	20250108	144800	579013555	2810	2815	2815	2810	150
336	20250108	144700	578591880	2810	2815	2815	2810	313
337	20250108	144600	577712310	2810	2810	2810	2810	100
338	20250108	144500	577431310	2810	2810	2810	2810	695
339	20250108	144400	575478360	2815	2810	2815	2810	122
340	20250108	144300	575135430	2815	2815	2815	2810	199
341	20250108	144200	574575745	2815	2815	2815	2815	1622
342	20250108	144100	570009815	2810	2810	2810	2810	500
343	20250108	144000	568604815	2810	2815	2815	2810	295
344	20250108	143900	567775805	2815	2815	2815	2810	885
345	20250108	143800	565285030	2810	2815	2815	2810	714
346	20250108	143700	563278640	2815	2815	2815	2815	143
347	20250108	143600	562876095	2815	2815	2815	2815	14
348	20250108	143500	562836685	2815	2815	2815	2815	501
349	20250108	143400	561426370	2820	2815	2820	2810	2002
350	20250108	143300	555792385	2810	2815	2815	2810	304
351	20250108	143200	554938135	2810	2815	2815	2810	101
352	20250108	143100	554654320	2815	2810	2815	2810	1221
353	20250108	143000	551218310	2810	2810	2810	2810	599
354	20250108	142900	549535120	2810	2815	2815	2810	115
355	20250108	142800	549211895	2810	2810	2810	2810	317
356	20250108	142700	548321125	2810	2810	2815	2810	625
357	20250108	142600	546564850	2810	2810	2815	2810	415
358	20250108	142500	545398600	2810	2810	2810	2810	100
359	20250108	142400	545117600	2810	2810	2815	2810	269
360	20250108	142300	544361500	2810	2810	2815	2810	1182
361	20250108	142200	541040030	2810	2810	2815	2810	243
362	20250108	142100	540357100	2815	2810	2815	2810	430
363	20250108	142000	539148750	2810	2810	2810	2810	100
364	20250108	141900	538867750	2810	2810	2810	2810	400
365	20250108	141800	537743750	2810	2810	2810	2810	437
366	20250108	141700	536515780	2810	2810	2810	2810	100
367	20250108	141600	536234780	2810	2810	2810	2810	806
368	20250108	141500	533969920	2810	2810	2810	2810	100
369	20250108	141400	533688920	2815	2810	2815	2810	467
370	20250108	141300	532375890	2810	2810	2810	2810	0
371	20250108	141200	532375890	2810	2810	2810	2810	616
372	20250108	141100	530644930	2810	2815	2815	2810	2759
373	20250108	141000	522880525	2815	2815	2815	2815	100
374	20250108	140900	522599025	2815	2815	2815	2815	837
375	20250108	140800	520242870	2815	2815	2815	2815	160
376	20250108	140700	519792470	2815	2815	2815	2815	115
377	20250108	140600	519468745	2815	2815	2815	2815	282
378	20250108	140500	518674915	2815	2815	2815	2815	500
379	20250108	140400	517267415	2815	2820	2820	2815	439
380	20250108	140300	516031615	2820	2820	2820	2815	107
381	20250108	140200	515730375	2815	2815	2815	2815	281
382	20250108	140100	514939360	2815	2815	2815	2815	400
383	20250108	140000	513813360	2815	2820	2820	2815	232
384	20250108	135900	513159620	2815	2815	2815	2810	606
385	20250108	135800	511455790	2810	2810	2810	2810	500
386	20250108	135700	510050790	2810	2810	2810	2810	418
387	20250108	135600	508876210	2810	2810	2810	2810	100
388	20250108	135500	508595210	2810	2810	2810	2810	0
389	20250108	135400	508595210	2810	2815	2815	2810	1143
390	20250108	135300	505382345	2810	2810	2810	2810	211
391	20250108	135200	504789435	2810	2815	2815	2810	399
392	20250108	135100	503667745	2810	2810	2815	2810	326
393	20250108	135000	502751650	2810	2810	2815	2810	897
394	20250108	134900	500229095	2810	2810	2810	2810	323
395	20250108	134800	499321465	2810	2815	2815	2810	437
396	20250108	134700	498093490	2810	2810	2810	2810	726
397	20250108	134600	496053430	2810	2815	2815	2810	109
398	20250108	134500	495747095	2815	2810	2815	2810	333
399	20250108	134400	494811265	2815	2810	2815	2810	400
400	20250108	134300	493685765	2810	2810	2810	2810	400
401	20250108	134200	492561765	2810	2810	2815	2810	530
402	20250108	134100	491072430	2810	2815	2815	2810	270
403	20250108	134000	490313480	2810	2810	2810	2810	439
404	20250108	133900	489079890	2810	2815	2815	2810	501
405	20250108	133800	487672075	2810	2815	2815	2810	117
406	20250108	133700	487343290	2810	2815	2815	2810	945
407	20250108	133600	484684525	2810	2810	2810	2810	500
408	20250108	133500	483279525	2810	2810	2810	2810	545
409	20250108	133400	481748075	2810	2815	2815	2810	130
410	20250108	133300	481382625	2815	2810	2815	2810	418
411	20250108	133200	480207995	2810	2810	2810	2810	400
412	20250108	133100	479083995	2810	2815	2815	2810	229
413	20250108	133000	478440420	2810	2815	2815	2810	312
414	20250108	132900	477563680	2810	2810	2815	2810	616
415	20250108	132800	475832705	2810	2815	2815	2810	315
416	20250108	132700	474947440	2810	2815	2815	2810	102
417	20250108	132600	474660810	2815	2815	2815	2815	1000
418	20250108	132500	471845810	2810	2810	2815	2810	712
419	20250108	132400	469845040	2810	2810	2810	2810	100
420	20250108	132300	469564040	2810	2810	2810	2810	298
421	20250108	132200	468726660	2810	2810	2810	2810	100
422	20250108	132100	468445660	2810	2810	2810	2810	500
423	20250108	132000	467040660	2820	2820	2820	2820	2
424	20250108	131900	467035020	2815	2815	2820	2815	510
425	20250108	131800	465599360	2810	2810	2810	2810	698
426	20250108	131700	463637980	2810	2810	2815	2810	210
427	20250108	131600	463047830	2810	2810	2810	2810	588
428	20250108	131500	461395550	2810	2815	2815	2810	108
429	20250108	131400	461092030	2815	2810	2815	2810	750
430	20250108	131300	458982780	2810	2810	2810	2810	291
431	20250108	131200	458165070	2810	2815	2815	2810	274
432	20250108	131100	457394830	2810	2810	2810	2810	316
433	20250108	131000	456506870	2810	2815	2815	2810	2101
434	20250108	130900	450603055	2810	2810	2810	2810	221
435	20250108	130800	449982045	2810	2810	2810	2810	184
436	20250108	130700	449465005	2810	2810	2810	2810	500
437	20250108	130600	448060005	2815	2810	2815	2810	115
438	20250108	130500	447736780	2815	2815	2815	2815	342
439	20250108	130400	446774050	2815	2810	2815	2810	726
440	20250108	130300	444731795	2810	2810	2810	2810	500
441	20250108	130200	443326795	2810	2810	2810	2810	228
442	20250108	130100	442686115	2810	2815	2815	2810	306
443	20250108	130000	441825225	2810	2815	2815	2810	505
444	20250108	125900	440406150	2810	2810	2815	2810	412
445	20250108	125800	439248425	2810	2810	2810	2810	100
446	20250108	125700	438967425	2815	2815	2815	2815	50
447	20250108	125600	438826675	2810	2810	2810	2810	831
448	20250108	125500	436491565	2810	2810	2810	2810	100
449	20250108	125400	436210565	2810	2810	2810	2810	288
450	20250108	125300	435401285	2815	2815	2815	2810	288
451	20250108	125200	434591655	2810	2810	2815	2810	756
452	20250108	125100	432467280	2810	2815	2815	2810	272
453	20250108	125000	431702810	2810	2810	2815	2810	151
454	20250108	124900	431278250	2810	2810	2810	2810	805
455	20250108	124800	429016200	2810	2810	2810	2810	100
456	20250108	124700	428735200	2810	2810	2810	2810	301
457	20250108	124600	427889390	2810	2810	2815	2810	221
458	20250108	124500	427268365	2810	2810	2810	2810	400
459	20250108	124400	426144365	2810	2810	2810	2810	36693
460	20250108	124300	323037035	2810	2815	2815	2810	225
461	20250108	124200	322404760	2815	2810	2815	2810	355
462	20250108	124100	321406960	2810	2810	2810	2810	744
463	20250108	124000	319316320	2815	2810	2815	2810	163
464	20250108	123900	318857975	2810	2815	2815	2810	362
465	20250108	123800	317840480	2810	2810	2810	2810	613
466	20250108	123700	316117950	2810	2810	2810	2810	311
467	20250108	123600	315244040	2815	2810	2815	2810	120
468	20250108	123500	314906740	2815	2810	2815	2810	390
469	20250108	123400	313810335	2810	2810	2810	2810	400
470	20250108	123300	312686335	2815	2820	2820	2815	158
471	20250108	123200	312241285	2815	2810	2815	2810	2104
472	20250108	123100	306326135	2815	2810	2815	2810	104
473	20250108	123000	306033875	2810	2810	2810	2810	1052
474	20250108	122900	303077755	2815	2810	2815	2810	219
475	20250108	122800	302462345	2815	2810	2815	2810	103
476	20250108	122700	302172900	2810	2810	2810	2810	610
477	20250108	122600	300458800	2810	2815	2815	2810	217
478	20250108	122500	299849025	2815	2810	2815	2810	300
479	20250108	122400	299005975	2810	2810	2810	2810	217
480	20250108	122300	298396205	2810	2810	2815	2810	514
481	20250108	122200	296951795	2810	2810	2810	2810	333
482	20250108	122100	296016065	2810	2815	2815	2810	152
483	20250108	122000	295588685	2810	2810	2810	2810	806
484	20250108	121900	293323825	2810	2810	2810	2810	104
485	20250108	121800	293031585	2810	2810	2810	2810	427
486	20250108	121700	291831715	2810	2810	2810	2810	100
487	20250108	121600	291550715	2815	2815	2815	2810	464
488	20250108	121500	290246555	2810	2810	2810	2810	703
489	20250108	121400	288271125	2810	2810	2810	2810	211
490	20250108	121300	287678215	2815	2810	2815	2810	518
491	20250108	121200	286221635	2810	2810	2810	2810	620
492	20250108	121100	284479435	2810	2810	2815	2810	343
493	20250108	121000	283515555	2810	2810	2810	2810	182
494	20250108	120900	283004135	2810	2810	2815	2810	504
495	20250108	120800	281587875	2810	2815	2815	2810	417
496	20250108	120700	280414520	2810	2815	2815	2810	293
497	20250108	120600	279590830	2815	2810	2815	2810	3873
498	20250108	120500	268707695	2810	2810	2810	2810	500
499	20250108	120400	267302695	2810	2810	2810	2810	0
500	20250108	120300	267302695	2810	2810	2810	2810	433
501	20250108	120200	266085965	2810	2810	2810	2810	100
502	20250108	120100	265804965	2810	2815	2815	2810	811
503	20250108	120000	263526050	2810	2810	2810	2810	217
504	20250108	115900	262916280	2810	2810	2810	2810	100
505	20250108	115800	262635280	2810	2810	2815	2810	617
506	20250108	115700	260901495	2810	2815	2815	2810	270
507	20250108	115600	260141945	2810	2815	2820	2810	6100
508	20250108	115500	242946620	2810	2810	2810	2810	180
509	20250108	115400	242440820	2810	2810	2810	2810	500
510	20250108	115300	241035820	2810	2810	2810	2810	314
511	20250108	115200	240153480	2810	2810	2810	2810	0
512	20250108	115100	240153480	2810	2805	2810	2805	401
513	20250108	115000	239028100	2810	2805	2810	2805	577
514	20250108	114900	237407230	2810	2810	2815	2810	239
515	20250108	114800	236735635	2810	2810	2810	2810	218
516	20250108	114700	236123055	2805	2810	2810	2805	732
517	20250108	114600	234066735	2810	2810	2810	2810	204
518	20250108	114500	233493495	2810	2815	2815	2810	105
519	20250108	114400	233198420	2810	2810	2810	2810	304
520	20250108	114300	232344180	2805	2810	2810	2805	711
521	20250108	114200	230348270	2810	2805	2810	2805	182
522	20250108	114100	229837350	2805	2810	2810	2805	211
523	20250108	114000	229245420	2810	2810	2810	2810	521
524	20250108	113900	227781410	2810	2810	2810	2810	307
525	20250108	113800	226918740	2810	2810	2810	2810	100
526	20250108	113700	226637740	2810	2805	2810	2805	629
527	20250108	113600	224871215	2805	2810	2810	2805	646
528	20250108	113500	223057955	2810	2810	2810	2810	90
529	20250108	113400	222805055	2810	2810	2810	2810	314
530	20250108	113300	221922715	2810	2810	2810	2810	212
531	20250108	113200	221326995	2810	2810	2815	2810	802
532	20250108	113100	219073370	2810	2810	2810	2810	214
533	20250108	113000	218472030	2810	2810	2810	2810	100
534	20250108	112900	218191030	2810	2815	2815	2810	2046
535	20250108	112800	212441710	2810	2810	2810	2810	100
536	20250108	112700	212160710	2810	2815	2815	2810	423
537	20250108	112600	210971980	2815	2810	2815	2810	102
538	20250108	112500	210685350	2810	2810	2810	2810	614
539	20250108	112400	208960010	2810	2810	2810	2810	307
540	20250108	112300	208097340	2810	2810	2810	2810	114
541	20250108	112200	207777000	2810	2810	2810	2810	293
542	20250108	112100	206953670	2810	2815	2815	2810	550
543	20250108	112000	205407920	2815	2810	2815	2810	427
544	20250108	111900	204208045	2810	2815	2815	2810	111
545	20250108	111800	203896130	2810	2810	2815	2810	619
546	20250108	111700	202156735	2810	2810	2810	2810	311
547	20250108	111600	201282825	2810	2810	2810	2810	220
548	20250108	111500	200664625	2815	2810	2815	2810	311
549	20250108	111400	199790705	2810	2815	2815	2810	519
550	20250108	111300	198332220	2815	2815	2815	2815	2
551	20250108	111200	198326590	2820	2810	2825	2810	360
552	20250108	111100	197313675	2810	2810	2810	2810	400
553	20250108	111000	196189675	2810	2810	2810	2810	440
554	20250108	110900	194953275	2815	2810	2815	2810	101
555	20250108	110800	194669460	2810	2810	2815	2810	404
556	20250108	110700	193534200	2810	2810	2815	2810	662
557	20250108	110600	191673975	2810	2810	2810	2810	0
558	20250108	110500	191673975	2810	2815	2815	2810	437
559	20250108	110400	190445990	2810	2810	2810	2810	212
560	20250108	110300	189850270	2815	2810	2815	2810	697
561	20250108	110200	187891645	2810	2810	2815	2810	222
562	20250108	110100	187267805	2810	2810	2815	2810	219
563	20250108	110000	186652410	2810	2810	2810	2810	724
564	20250108	105900	184617970	2810	2815	2815	2810	105
565	20250108	105800	184322895	2815	2810	2815	2810	417
566	20250108	105700	183151120	2810	2810	2810	2810	100
567	20250108	105600	182870120	2815	2815	2815	2815	426
568	20250108	105500	181670930	2815	2815	2820	2815	378
569	20250108	105400	180606470	2820	2820	2820	2820	1
570	20250108	105300	180603650	2815	2810	2815	2810	966
571	20250108	105200	177886535	2810	2815	2815	2810	635
572	20250108	105100	176102105	2810	2810	2810	2810	100
573	20250108	105000	175821105	2820	2810	2820	2810	2702
574	20250108	104900	168205465	2815	2810	2815	2810	556
575	20250108	104800	166642825	2810	2815	2815	2810	470
576	20250108	104700	165321875	2810	2810	2810	2810	171
577	20250108	104600	164841365	2815	2815	2815	2810	328
578	20250108	104500	163919635	2815	2810	2815	2810	550
579	20250108	104400	162373885	2815	2810	2815	2810	101
580	20250108	104300	162090070	2815	2815	2815	2815	100
581	20250108	104200	161808570	2815	2815	2815	2815	331
582	20250108	104100	160876805	2810	2810	2815	2810	714
583	20250108	104000	158870460	2810	2810	2810	2810	218
584	20250108	103900	158257880	2815	2810	2815	2810	400
585	20250108	103800	157132815	2810	2820	2820	2810	405
586	20250108	103700	155994755	2815	2815	2815	2815	330
587	20250108	103600	155065805	2820	2815	2820	2815	924
588	20250108	103500	152462250	2820	2815	2820	2815	833
589	20250108	103400	150113770	2815	2810	2815	2810	688
590	20250108	103300	148179550	2820	2820	2825	2810	1007
591	20250108	103200	145339955	2820	2810	2820	2810	544
592	20250108	103100	143809010	2815	2810	2820	2810	605
593	20250108	103000	142107430	2820	2820	2820	2820	567
594	20250108	102900	140508490	2815	2815	2820	2810	2514
595	20250108	102800	133424790	2810	2815	2815	2810	111
596	20250108	102700	133112825	2810	2815	2815	2810	624
597	20250108	102600	131359380	2810	2815	2815	2810	324
598	20250108	102500	130448905	2815	2815	2815	2815	3
599	20250108	102400	130440460	2810	2815	2815	2810	101
600	20250108	102300	130156645	2810	2810	2810	2805	1004
601	20250108	102200	127337905	2805	2810	2810	2805	221
602	20250108	102100	126717995	2810	2815	2815	2810	3698
603	20250108	102000	116326595	2810	2810	2810	2810	735
604	20250108	101900	114261245	2810	2810	2810	2810	235
605	20250108	101800	113600895	2810	2810	2810	2810	220
606	20250108	101700	112982695	2810	2810	2810	2810	319
607	20250108	101600	112086305	2810	2810	2815	2810	1077
608	20250108	101500	109058845	2810	2815	2815	2810	136
609	20250108	101400	108676505	2810	2815	2815	2810	287
610	20250108	101300	107870005	2810	2810	2810	2810	1361
611	20250108	101200	104045595	2810	2815	2815	2810	2606
612	20250108	101100	96712730	2815	2815	2815	2815	9
613	20250108	101000	96687395	2815	2810	2815	2810	1100
614	20250108	100900	93591395	2820	2810	2820	2810	1358
615	20250108	100800	89770155	2820	2810	2820	2810	3865
616	20250108	100700	78887145	2810	2810	2815	2805	730
617	20250108	100600	76837505	2815	2815	2815	2815	583
618	20250108	100500	75196360	2815	2805	2815	2805	1132
619	20250108	100400	72018875	2810	2805	2810	2805	104
620	20250108	100300	71727135	2810	2810	2810	2805	140
621	20250108	100200	71334235	2805	2810	2810	2805	349
622	20250108	100100	70355115	2805	2810	2810	2805	569
623	20250108	100000	68758225	2805	2810	2810	2805	351
624	20250108	095900	67773345	2810	2805	2810	2805	218
625	20250108	095800	67161265	2805	2805	2805	2805	500
626	20250108	095700	65758765	2810	2805	2810	2805	235
627	20250108	095600	65098915	2810	2805	2810	2805	188
628	20250108	095500	64571200	2810	2810	2810	2805	263
629	20250108	095400	63833100	2805	2810	2810	2805	501
630	20250108	095300	62427790	2805	2810	2810	2805	334
631	20250108	095200	61490770	2810	2810	2810	2805	396
632	20250108	095100	60378510	2810	2805	2810	2805	615
633	20250108	095000	58653430	2810	2805	2810	2805	307
634	20250108	094900	57792240	2810	2810	2810	2810	4
635	20250108	094800	57781000	2805	2810	2810	2805	205
636	20250108	094700	57205450	2810	2810	2810	2805	678
637	20250108	094600	55302770	2810	2805	2810	2805	130
638	20250108	094500	54937970	2805	2810	2810	2805	671
639	20250108	094400	53053390	2810	2810	2810	2810	229
640	20250108	094300	52409900	2805	2805	2810	2805	746
641	20250108	094200	50317315	2805	2810	2810	2805	247
642	20250108	094100	49624330	2805	2810	2810	2805	291
643	20250108	094000	48808045	2805	2805	2810	2805	626
644	20250108	093900	47052095	2805	2810	2810	2805	223
645	20250108	093800	46426545	2810	2805	2810	2805	3068
646	20250108	093700	37820770	2805	2805	2805	2805	100
647	20250108	093600	37540270	2805	2810	2810	2805	693
648	20250108	093500	35596340	2810	2815	2815	2810	49
649	20250108	093400	35458580	2815	2810	2815	2810	325
650	20250108	093300	34545225	2810	2810	2815	2810	456
651	20250108	093200	33263675	2810	2810	2810	2805	426
652	20250108	093100	32068615	2810	2810	2815	2805	818
653	20250108	093000	29772500	2815	2815	2815	2810	208
654	20250108	092900	29187480	2810	2810	2810	2805	1011
655	20250108	092800	26348570	2810	2810	2810	2810	200
656	20250108	092700	25786570	2810	2810	2810	2810	100
657	20250108	092600	25505570	2810	2810	2810	2810	197
658	20250108	092500	24952000	2810	2815	2815	2810	634
659	20250108	092400	23170410	2815	2810	2815	2810	309
660	20250108	092300	22302115	2810	2815	2815	2810	159
661	20250108	092200	21855030	2810	2810	2810	2810	500
662	20250108	092100	20450030	2810	2810	2810	2810	292
663	20250108	092000	19629510	2815	2810	2815	2810	9
664	20250108	091900	19604205	2810	2810	2810	2810	302
665	20250108	091800	18755585	2805	2805	2810	2805	684
666	20250108	091700	16835555	2805	2810	2810	2805	176
667	20250108	091600	16341565	2805	2805	2810	2805	406
668	20250108	091500	15202195	2810	2805	2810	2805	101
669	20250108	091400	14918885	2805	2810	2810	2805	857
670	20250108	091300	12514990	2810	2810	2815	2810	473
671	20250108	091200	11185755	2805	2805	2805	2805	316
672	20250108	091100	10299375	2805	2810	2810	2805	148
673	20250108	091000	9883995	2810	2805	2810	2805	373
674	20250108	090900	8836365	2810	2815	2815	2810	23
675	20250108	090800	8771730	2810	2810	2810	2810	228
676	20250108	090700	8131050	2805	2805	2810	2805	787
677	20250108	090600	5923275	2805	2805	2805	2805	104
678	20250108	090500	5631555	2805	2810	2810	2805	105
679	20250108	090400	5337005	2805	2810	2810	2805	257
680	20250108	090300	4615915	2810	2810	2810	2810	500
681	20250108	090200	3210915	2810	2810	2810	2805	209
682	20250108	090100	2623700	2810	2810	2810	2810	100
683	20250108	090000	2342700	2810	2805	2810	2805	835