KissMeData/200470/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203800	2368779610	2960	2960	2960	2960	23209
3	20250115	203700	2368779610	2960	2960	2960	2960	0
4	20250115	203600	2368779610	2960	2960	2960	2960	0
5	20250115	203500	2368779610	2960	2960	2960	2960	0
6	20250115	203400	2368779610	2960	2960	2960	2960	0
7	20250115	203300	2368779610	2960	2960	2960	2960	0
8	20250115	203200	2368779610	2960	2960	2960	2960	0
9	20250115	203100	2368779610	2960	2960	2960	2960	0
10	20250115	203000	2368779610	2960	2960	2960	2960	0
11	20250115	202900	2368779610	2960	2960	2960	2960	0
12	20250115	202800	2368779610	2960	2960	2960	2960	0
13	20250115	202700	2368779610	2960	2960	2960	2960	0
14	20250115	202600	2368779610	2960	2960	2960	2960	0
15	20250115	202500	2368779610	2960	2960	2960	2960	0
16	20250115	202400	2368779610	2960	2960	2960	2960	0
17	20250115	202300	2368779610	2960	2960	2960	2960	0
18	20250115	202200	2368779610	2960	2960	2960	2960	0
19	20250115	202100	2368779610	2960	2960	2960	2960	0
20	20250115	202000	2368779610	2960	2960	2960	2960	0
21	20250115	201900	2368779610	2960	2960	2960	2960	0
22	20250115	201800	2368779610	2960	2960	2960	2960	0
23	20250115	201700	2368779610	2960	2960	2960	2960	0
24	20250115	201600	2368779610	2960	2960	2960	2960	0
25	20250115	201500	2368779610	2960	2960	2960	2960	0
26	20250115	201400	2368779610	2960	2960	2960	2960	0
27	20250115	201300	2368779610	2960	2960	2960	2960	0
28	20250115	201200	2368779610	2960	2960	2960	2960	0
29	20250115	201100	2368779610	2960	2960	2960	2960	0
30	20250115	201000	2368779610	2960	2960	2960	2960	0
31	20250115	200900	2368779610	2960	2960	2960	2960	0
32	20250115	200800	2368779610	2960	2960	2960	2960	23209
33	20250115	200700	2368779610	2960	2960	2960	2960	0
34	20250115	200600	2368779610	2960	2960	2960	2960	0
35	20250115	200500	2368779610	2960	2960	2960	2960	0
36	20250115	200400	2368779610	2960	2960	2960	2960	0
37	20250115	200300	2368779610	2960	2960	2960	2960	0
38	20250115	200200	2368779610	2960	2960	2960	2960	0
39	20250115	200100	2368779610	2960	2960	2960	2960	0
40	20250115	200000	2368779610	2960	2960	2960	2960	0
41	20250115	195900	2368779610	2960	2960	2960	2960	0
42	20250115	195800	2368779610	2960	2960	2960	2960	0
43	20250115	195700	2368779610	2960	2960	2960	2960	0
44	20250115	195600	2368779610	2960	2960	2960	2960	0
45	20250115	195500	2368779610	2960	2960	2960	2960	0
46	20250115	195400	2368779610	2960	2960	2960	2960	0
47	20250115	195300	2368779610	2960	2960	2960	2960	0
48	20250115	195200	2368779610	2960	2960	2960	2960	0
49	20250115	195100	2368779610	2960	2960	2960	2960	0
50	20250115	195000	2368779610	2960	2960	2960	2960	0
51	20250115	194900	2368779610	2960	2960	2960	2960	0
52	20250115	194800	2368779610	2960	2960	2960	2960	0
53	20250115	194700	2368779610	2960	2960	2960	2960	0
54	20250115	194600	2368779610	2960	2960	2960	2960	0
55	20250115	194500	2368779610	2960	2960	2960	2960	0
56	20250115	194400	2368779610	2960	2960	2960	2960	0
57	20250115	194300	2368779610	2960	2960	2960	2960	0
58	20250115	194200	2368779610	2960	2960	2960	2960	0
59	20250115	194100	2368779610	2960	2960	2960	2960	0
60	20250115	194000	2368779610	2960	2960	2960	2960	0
61	20250115	193900	2368779610	2960	2960	2960	2960	0
62	20250115	193800	2368779610	2960	2960	2960	2960	23209
63	20250115	193700	2368779610	2960	2960	2960	2960	0
64	20250115	193600	2368779610	2960	2960	2960	2960	0
65	20250115	193500	2368779610	2960	2960	2960	2960	0
66	20250115	193400	2368779610	2960	2960	2960	2960	0
67	20250115	193300	2368779610	2960	2960	2960	2960	0
68	20250115	193200	2368779610	2960	2960	2960	2960	0
69	20250115	193100	2368779610	2960	2960	2960	2960	0
70	20250115	193000	2368779610	2960	2960	2960	2960	0
71	20250115	192900	2368779610	2960	2960	2960	2960	0
72	20250115	192800	2368779610	2960	2960	2960	2960	0
73	20250115	192700	2368779610	2960	2960	2960	2960	0
74	20250115	192600	2368779610	2960	2960	2960	2960	0
75	20250115	192500	2368779610	2960	2960	2960	2960	0
76	20250115	192400	2368779610	2960	2960	2960	2960	0
77	20250115	192300	2368779610	2960	2960	2960	2960	0
78	20250115	192200	2368779610	2960	2960	2960	2960	0
79	20250115	192100	2368779610	2960	2960	2960	2960	0
80	20250115	192000	2368779610	2960	2960	2960	2960	0
81	20250115	191900	2368779610	2960	2960	2960	2960	0
82	20250115	191800	2368779610	2960	2960	2960	2960	0
83	20250115	191700	2368779610	2960	2960	2960	2960	0
84	20250115	191600	2368779610	2960	2960	2960	2960	0
85	20250115	191500	2368779610	2960	2960	2960	2960	0
86	20250115	191400	2368779610	2960	2960	2960	2960	0
87	20250115	191300	2368779610	2960	2960	2960	2960	0
88	20250115	191200	2368779610	2960	2960	2960	2960	0
89	20250115	191100	2368779610	2960	2960	2960	2960	0
90	20250115	191000	2368779610	2960	2960	2960	2960	0
91	20250115	190900	2368779610	2960	2960	2960	2960	0
92	20250115	190800	2368779610	2960	2960	2960	2960	23209
93	20250115	190700	2368779610	2960	2960	2960	2960	0
94	20250115	190600	2368779610	2960	2960	2960	2960	0
95	20250115	190500	2368779610	2960	2960	2960	2960	0
96	20250115	190400	2368779610	2960	2960	2960	2960	0
97	20250115	190300	2368779610	2960	2960	2960	2960	0
98	20250115	190200	2368779610	2960	2960	2960	2960	0
99	20250115	190100	2368779610	2960	2960	2960	2960	0
100	20250115	190000	2368779610	2960	2960	2960	2960	0
101	20250115	185900	2368779610	2960	2960	2960	2960	0
102	20250115	185800	2368779610	2960	2960	2960	2960	0
103	20250115	185700	2368779610	2960	2960	2960	2960	0
104	20250115	185600	2368779610	2960	2960	2960	2960	0
105	20250115	185500	2368779610	2960	2960	2960	2960	0
106	20250115	185400	2368779610	2960	2960	2960	2960	0
107	20250115	185300	2368779610	2960	2960	2960	2960	0
108	20250115	185200	2368779610	2960	2960	2960	2960	0
109	20250115	185100	2368779610	2960	2960	2960	2960	0
110	20250115	185000	2368779610	2960	2960	2960	2960	0
111	20250115	184900	2368779610	2960	2960	2960	2960	0
112	20250115	184800	2368779610	2960	2960	2960	2960	0
113	20250115	184700	2368779610	2960	2960	2960	2960	0
114	20250115	184600	2368779610	2960	2960	2960	2960	0
115	20250115	184500	2368779610	2960	2960	2960	2960	0
116	20250115	184400	2368779610	2960	2960	2960	2960	0
117	20250115	184300	2368779610	2960	2960	2960	2960	0
118	20250115	184200	2368779610	2960	2960	2960	2960	0
119	20250115	184100	2368779610	2960	2960	2960	2960	0
120	20250115	184000	2368779610	2960	2960	2960	2960	0
121	20250115	183900	2368779610	2960	2960	2960	2960	0
122	20250115	183800	2368779610	2960	2960	2960	2960	23209
123	20250115	183700	2368779610	2960	2960	2960	2960	0
124	20250115	183600	2368779610	2960	2960	2960	2960	0
125	20250115	183500	2368779610	2960	2960	2960	2960	0
126	20250115	183400	2368779610	2960	2960	2960	2960	0
127	20250115	183300	2368779610	2960	2960	2960	2960	0
128	20250115	183200	2368779610	2960	2960	2960	2960	0
129	20250115	183100	2368779610	2960	2960	2960	2960	0
130	20250115	183000	2368779610	2960	2960	2960	2960	0
131	20250115	182900	2368779610	2960	2960	2960	2960	0
132	20250115	182800	2368779610	2960	2960	2960	2960	0
133	20250115	182700	2368779610	2960	2960	2960	2960	0
134	20250115	182600	2368779610	2960	2960	2960	2960	0
135	20250115	182500	2368779610	2960	2960	2960	2960	0
136	20250115	182400	2368779610	2960	2960	2960	2960	0
137	20250115	182300	2368779610	2960	2960	2960	2960	0
138	20250115	182200	2368779610	2960	2960	2960	2960	0
139	20250115	182100	2368779610	2960	2960	2960	2960	0
140	20250115	182000	2368779610	2960	2960	2960	2960	0
141	20250115	181900	2368779610	2960	2960	2960	2960	0
142	20250115	181800	2368779610	2960	2960	2960	2960	0
143	20250115	181700	2368779610	2960	2960	2960	2960	0
144	20250115	181600	2368779610	2960	2960	2960	2960	0
145	20250115	181500	2368779610	2960	2960	2960	2960	0
146	20250115	181400	2368779610	2960	2960	2960	2960	0
147	20250115	181300	2368779610	2960	2960	2960	2960	0
148	20250115	181200	2368779610	2960	2960	2960	2960	0
149	20250115	181100	2368779610	2960	2960	2960	2960	0
150	20250115	181000	2368779610	2960	2960	2960	2960	0
151	20250115	180900	2368779610	2960	2960	2960	2960	0
152	20250115	180800	2368779610	2960	2960	2960	2960	23209
153	20250115	180700	2368779610	2960	2960	2960	2960	0
154	20250115	180600	2368779610	2960	2960	2960	2960	0
155	20250115	180500	2368779610	2960	2960	2960	2960	0
156	20250115	180400	2368779610	2960	2960	2960	2960	0
157	20250115	180300	2368779610	2960	2960	2960	2960	0
158	20250115	180200	2368779610	2960	2960	2960	2960	0
159	20250115	180100	2368779610	2960	2960	2960	2960	0
160	20250115	180000	2368779610	2960	2960	2960	2960	0
161	20250115	175900	2368779610	2960	2960	2960	2960	0
162	20250115	175800	2368779610	2960	2960	2960	2960	0
163	20250115	175700	2368779610	2960	2960	2960	2960	0
164	20250115	175600	2368779610	2960	2960	2960	2960	0
165	20250115	175500	2368779610	2960	2960	2960	2960	0
166	20250115	175400	2368779610	2960	2960	2960	2960	0
167	20250115	175300	2368779610	2960	2960	2960	2960	0
168	20250115	175200	2368779610	2960	2960	2960	2960	0
169	20250115	175100	2368779610	2960	2960	2960	2960	0
170	20250115	175000	2368779610	2960	2960	2960	2960	0
171	20250115	174900	2368779610	2960	2960	2960	2960	0
172	20250115	174800	2368779610	2960	2960	2960	2960	0
173	20250115	174700	2368779610	2960	2960	2960	2960	0
174	20250115	174600	2368779610	2960	2960	2960	2960	0
175	20250115	174500	2368779610	2960	2960	2960	2960	0
176	20250115	174400	2368779610	2960	2960	2960	2960	0
177	20250115	174300	2368779610	2960	2960	2960	2960	0
178	20250115	174200	2368779610	2960	2960	2960	2960	0
179	20250115	174100	2368779610	2960	2960	2960	2960	0
180	20250115	174000	2368779610	2960	2960	2960	2960	0
181	20250115	173900	2368779610	2960	2960	2960	2960	0
182	20250115	173800	2368779610	2960	2960	2960	2960	23209
183	20250115	173700	2368779610	2960	2960	2960	2960	0
184	20250115	173600	2368779610	2960	2960	2960	2960	0
185	20250115	173500	2368779610	2960	2960	2960	2960	0
186	20250115	173400	2368779610	2960	2960	2960	2960	0
187	20250115	173300	2368779610	2960	2960	2960	2960	0
188	20250115	173200	2368779610	2960	2960	2960	2960	0
189	20250115	173100	2368779610	2960	2960	2960	2960	0
190	20250115	173000	2368779610	2960	2960	2960	2960	0
191	20250115	172900	2368779610	2960	2960	2960	2960	0
192	20250115	172800	2368779610	2960	2960	2960	2960	0
193	20250115	172700	2368779610	2960	2960	2960	2960	0
194	20250115	172600	2368779610	2960	2960	2960	2960	0
195	20250115	172500	2368779610	2960	2960	2960	2960	0
196	20250115	172400	2368779610	2960	2960	2960	2960	0
197	20250115	172300	2368779610	2960	2960	2960	2960	0
198	20250115	172200	2368779610	2960	2960	2960	2960	0
199	20250115	172100	2368779610	2960	2960	2960	2960	0
200	20250115	172000	2368779610	2960	2960	2960	2960	0
201	20250115	171900	2368779610	2960	2960	2960	2960	0
202	20250115	171800	2368779610	2960	2960	2960	2960	0
203	20250115	171700	2368779610	2960	2960	2960	2960	0
204	20250115	171600	2368779610	2960	2960	2960	2960	0
205	20250115	171500	2368779610	2960	2960	2960	2960	0
206	20250115	171400	2368779610	2960	2960	2960	2960	0
207	20250115	171300	2368779610	2960	2960	2960	2960	0
208	20250115	171200	2368779610	2960	2960	2960	2960	0
209	20250115	171100	2368779610	2960	2960	2960	2960	0
210	20250115	171000	2368779610	2960	2960	2960	2960	0
211	20250115	170900	2368779610	2960	2960	2960	2960	0
212	20250115	170800	2368779610	2960	2960	2960	2960	23209
213	20250115	170700	2368779610	2960	2960	2960	2960	0
214	20250115	170600	2368779610	2960	2960	2960	2960	0
215	20250115	170500	2368779610	2960	2960	2960	2960	0
216	20250115	170400	2368779610	2960	2960	2960	2960	0
217	20250115	170300	2368779610	2960	2960	2960	2960	0
218	20250115	170200	2368779610	2960	2960	2960	2960	0
219	20250115	170100	2368779610	2960	2960	2960	2960	0
220	20250115	170000	2368779610	2960	2960	2960	2960	0
221	20250115	165900	2368779610	2960	2960	2960	2960	0
222	20250115	165800	2368779610	2960	2960	2960	2960	0
223	20250115	165700	2368779610	2960	2960	2960	2960	0
224	20250115	165600	2368779610	2960	2960	2960	2960	0
225	20250115	165500	2368779610	2960	2960	2960	2960	0
226	20250115	165400	2368779610	2960	2960	2960	2960	0
227	20250115	165300	2368779610	2960	2960	2960	2960	0
228	20250115	165200	2368779610	2960	2960	2960	2960	0
229	20250115	165100	2368779610	2960	2960	2960	2960	0
230	20250115	165000	2368779610	2960	2960	2960	2960	0
231	20250115	164900	2368779610	2960	2960	2960	2960	0
232	20250115	164800	2368779610	2960	2960	2960	2960	0
233	20250115	164700	2368779610	2960	2960	2960	2960	0
234	20250115	164600	2368779610	2960	2960	2960	2960	0
235	20250115	164500	2368779610	2960	2960	2960	2960	0
236	20250115	164400	2368779610	2960	2960	2960	2960	0
237	20250115	164300	2368779610	2960	2960	2960	2960	0
238	20250115	164200	2368779610	2960	2960	2960	2960	0
239	20250115	164100	2368779610	2960	2960	2960	2960	0
240	20250115	164000	2368779610	2960	2960	2960	2960	0
241	20250115	163900	2368779610	2960	2960	2960	2960	0
242	20250115	163800	2368779610	2960	2960	2960	2960	23209
243	20250115	163700	2368779610	2960	2960	2960	2960	0
244	20250115	163600	2368779610	2960	2960	2960	2960	0
245	20250115	163500	2368779610	2960	2960	2960	2960	0
246	20250115	163400	2368779610	2960	2960	2960	2960	0
247	20250115	163300	2368779610	2960	2960	2960	2960	0
248	20250115	163200	2368779610	2960	2960	2960	2960	0
249	20250115	163100	2368779610	2960	2960	2960	2960	0
250	20250115	163000	2368779610	2960	2960	2960	2960	0
251	20250115	162900	2368779610	2960	2960	2960	2960	0
252	20250115	162800	2368779610	2960	2960	2960	2960	0
253	20250115	162700	2368779610	2960	2960	2960	2960	0
254	20250115	162600	2368779610	2960	2960	2960	2960	0
255	20250115	162500	2368779610	2960	2960	2960	2960	0
256	20250115	162400	2368779610	2960	2960	2960	2960	0
257	20250115	162300	2368779610	2960	2960	2960	2960	0
258	20250115	162200	2368779610	2960	2960	2960	2960	0
259	20250115	162100	2368779610	2960	2960	2960	2960	0
260	20250115	162000	2368779610	2960	2960	2960	2960	0
261	20250115	161900	2368779610	2960	2960	2960	2960	0
262	20250115	161800	2368779610	2960	2960	2960	2960	0
263	20250115	161700	2368779610	2960	2960	2960	2960	0
264	20250115	161600	2368779610	2960	2960	2960	2960	0
265	20250115	161500	2368779610	2960	2960	2960	2960	0
266	20250115	161400	2368779610	2960	2960	2960	2960	0
267	20250115	161300	2368779610	2960	2960	2960	2960	0
268	20250115	161200	2368779610	2960	2960	2960	2960	0
269	20250115	161100	2368779610	2960	2960	2960	2960	0
270	20250115	161000	2368779610	2960	2960	2960	2960	0
271	20250115	160900	2368779610	2960	2960	2960	2960	0
272	20250115	160800	2368779610	2960	2960	2960	2960	23209
273	20250115	160700	2368779610	2960	2960	2960	2960	0
274	20250115	160600	2368779610	2960	2960	2960	2960	0
275	20250115	160500	2368779610	2960	2960	2960	2960	0
276	20250115	160400	2368779610	2960	2960	2960	2960	0
277	20250115	160300	2368779610	2960	2960	2960	2960	0
278	20250115	160200	2368779610	2960	2960	2960	2960	0
279	20250115	160100	2368779610	2960	2960	2960	2960	0
280	20250115	160000	2368779610	2960	2960	2960	2960	0
281	20250115	155900	2368779610	2960	2960	2960	2960	0
282	20250115	155800	2368779610	2960	2960	2960	2960	0
283	20250115	155700	2368779610	2960	2960	2960	2960	0
284	20250115	155600	2368779610	2960	2960	2960	2960	0
285	20250115	155500	2368779610	2960	2960	2960	2960	0
286	20250115	155400	2368779610	2960	2960	2960	2960	0
287	20250115	155300	2368779610	2960	2960	2960	2960	0
288	20250115	155200	2368779610	2960	2960	2960	2960	0
289	20250115	155100	2368779610	2960	2960	2960	2960	0
290	20250115	155000	2368779610	2960	2960	2960	2960	0
291	20250115	154900	2368779610	2960	2960	2960	2960	0
292	20250115	154800	2368779610	2960	2960	2960	2960	0
293	20250115	154700	2368779610	2960	2960	2960	2960	0
294	20250115	154600	2368779610	2960	2960	2960	2960	0
295	20250115	154500	2368779610	2960	2960	2960	2960	0
296	20250115	154400	2368779610	2960	2960	2960	2960	0
297	20250115	154300	2368779610	2960	2960	2960	2960	0
298	20250115	154200	2368779610	2960	2960	2960	2960	0
299	20250115	154100	2368779610	2960	2960	2960	2960	0
300	20250115	154000	2368779610	2960	2960	2960	2960	0
301	20250115	153900	2368779610	2960	2960	2960	2960	0
302	20250115	153800	2368779610	2960	2960	2960	2960	23209
303	20250115	153700	2368779610	2960	2960	2960	2960	0
304	20250115	153600	2368779610	2960	2960	2960	2960	0
305	20250115	153500	2368779610	2960	2960	2960	2960	0
306	20250115	153400	2368779610	2960	2960	2960	2960	0
307	20250115	153300	2368779610	2960	2960	2960	2960	0
308	20250115	153200	2368779610	2960	2960	2960	2960	0
309	20250115	153100	2368779610	2960	2960	2960	2960	0
310	20250115	153000	2368779610	2960	2960	2960	2960	23209
311	20250115	152900	2300080970	2970	2970	2970	2970	0
312	20250115	152800	2300080970	2970	2970	2970	2970	0
313	20250115	152700	2300080970	2970	2970	2970	2970	0
314	20250115	152600	2300080970	2970	2970	2970	2970	0
315	20250115	152500	2300080970	2970	2970	2970	2970	0
316	20250115	152400	2300080970	2970	2970	2970	2970	0
317	20250115	152300	2300080970	2970	2970	2970	2970	0
318	20250115	152200	2300080970	2970	2970	2970	2970	0
319	20250115	152100	2300080970	2970	2970	2970	2970	0
320	20250115	152000	2300080970	2970	2970	2970	2970	0
321	20250115	151900	2300080970	2970	2975	2975	2965	2732
322	20250115	151800	2291972315	2975	2965	2975	2960	899
323	20250115	151700	2289303970	2965	2970	2970	2960	3012
324	20250115	151600	2280379270	2960	2975	2975	2960	24538
325	20250115	151500	2207665590	2970	2975	2975	2970	1822
326	20250115	151400	2202253725	2975	2980	2980	2970	220
327	20250115	151300	2201599700	2970	2975	2975	2970	864
328	20250115	151200	2199030745	2975	2975	2975	2975	362
329	20250115	151100	2197953795	2975	2975	2980	2975	663
330	20250115	151000	2195980770	2980	2970	2980	2970	1994
331	20250115	150900	2190052330	2970	2975	2975	2965	6325
332	20250115	150800	2171262125	2975	2985	2985	2975	1017
333	20250115	150700	2168234930	2975	2985	2985	2975	469
334	20250115	150600	2166837455	2985	2985	2985	2980	333
335	20250115	150500	2165845100	2985	2980	2985	2980	62
336	20250115	150400	2165660035	2985	2985	2985	2980	122
337	20250115	150300	2165296465	2985	2985	2985	2980	386
338	20250115	150200	2164145305	2985	2985	2985	2985	1607
339	20250115	150100	2159348410	2980	2980	2980	2975	2562
340	20250115	150000	2151713945	2980	2975	2980	2975	1279
341	20250115	145900	2147905730	2980	2980	2980	2975	1123
342	20250115	145800	2144564210	2975	2975	2975	2975	45
343	20250115	145700	2144430335	2975	2970	2975	2970	1509
344	20250115	145600	2139941130	2975	2965	2975	2965	2654
345	20250115	145500	2132071200	2970	2970	2970	2970	535
346	20250115	145400	2130482250	2975	2965	2975	2965	125
347	20250115	145300	2130111005	2975	2970	2975	2965	468
348	20250115	145200	2128722870	2970	2970	2975	2970	5005
349	20250115	145100	2113857625	2975	2975	2980	2970	4434
350	20250115	145000	2100669410	2975	2970	2975	2970	845
351	20250115	144900	2098158145	2975	2980	2980	2975	226
352	20250115	144800	2097485745	2980	2980	2980	2975	101
353	20250115	144700	2097185260	2975	2975	2975	2975	587
354	20250115	144600	2095438935	2975	2980	2980	2975	138
355	20250115	144500	2095028290	2975	2975	2985	2975	517
356	20250115	144400	2093490180	2985	2985	2985	2970	170
357	20250115	144300	2092984550	2970	2970	2985	2970	455
358	20250115	144200	2091630390	2970	2985	2985	2970	2827
359	20250115	144100	2083234020	2970	2975	2990	2970	273
360	20250115	144000	2082420905	2970	2990	2990	2970	380
361	20250115	143900	2081290935	2975	2975	2990	2975	1201
362	20250115	143800	2077713120	2980	2980	2980	2980	203
363	20250115	143700	2077108180	2980	2980	2980	2970	779
364	20250115	143600	2074791190	2975	2980	2980	2975	865
365	20250115	143500	2072217800	2980	2990	2990	2980	1103
366	20250115	143400	2068930355	2985	2995	2995	2980	105
367	20250115	143300	2068617420	2980	2985	2985	2980	1050
368	20250115	143200	2065488170	2995	2995	2995	2995	1
369	20250115	143100	2065485175	2995	2995	2995	2995	222
370	20250115	143000	2064820285	2995	2990	2995	2990	497
371	20250115	142900	2063332270	2995	2980	2995	2980	2103
372	20250115	142800	2057065300	2980	2980	2980	2980	551
373	20250115	142700	2055423320	2980	2990	2995	2980	329
374	20250115	142600	2054442575	2990	3000	3000	2990	742
375	20250115	142500	2052220740	3000	2995	3000	2980	4928
376	20250115	142400	2037468480	2995	2980	2995	2980	1020
377	20250115	142300	2034414845	2990	2990	2990	2990	21
378	20250115	142200	2034352055	2990	2990	2990	2990	29
379	20250115	142100	2034265345	2990	2980	2990	2980	965
380	20250115	142000	2031389475	2990	2975	2990	2975	913
381	20250115	141900	2028671790	2975	2980	2985	2975	2676
382	20250115	141800	2020709455	2980	2985	2990	2980	1656
383	20250115	141700	2015773790	2985	2990	2990	2985	73
384	20250115	141600	2015555855	2990	2985	2990	2985	970
385	20250115	141500	2012660400	2990	2985	2990	2985	3
386	20250115	141400	2012651435	2995	2990	2995	2985	263
387	20250115	141300	2011865060	2990	2995	2995	2990	3135
388	20250115	141200	2002490995	2995	2985	2995	2985	92
389	20250115	141100	2002215990	2985	2990	2995	2985	87
390	20250115	141000	2001955870	3000	2990	3000	2990	201
391	20250115	140900	2001354400	2990	2985	2990	2985	1471
392	20250115	140800	1996959450	2985	2980	2985	2975	1608
393	20250115	140700	1992169585	2985	2985	2985	2985	80
394	20250115	140600	1991930785	2975	2975	2975	2970	643
395	20250115	140500	1990017870	2975	2975	2975	2975	2
396	20250115	140400	1990011920	2985	2985	2985	2985	0
397	20250115	140300	1990011920	2985	2975	2985	2970	1105
398	20250115	140200	1986730035	2970	2970	2985	2970	2237
399	20250115	140100	1980086080	2970	2975	2980	2970	2049
400	20250115	140000	1973993780	2975	2975	2980	2975	987
401	20250115	135900	1971054955	2980	2985	2985	2980	421
402	20250115	135800	1969800320	2975	2975	2975	2975	105
403	20250115	135700	1969487945	2980	2980	2980	2980	163
404	20250115	135600	1969002205	2975	2980	2980	2975	1007
405	20250115	135500	1966006365	2980	2980	2980	2980	12
406	20250115	135400	1965970605	2980	2980	2980	2970	17
407	20250115	135300	1965920085	2980	2980	2980	2970	399
408	20250115	135200	1964731285	2970	2975	2975	2970	1509
409	20250115	135100	1960242540	2975	2980	2985	2975	251
410	20250115	135000	1959495790	2975	2985	2985	2975	290
411	20250115	134900	1958633030	2975	2975	2975	2975	436
412	20250115	134800	1957335930	2975	2975	2975	2975	0
413	20250115	134700	1957335930	2975	2975	2975	2975	940
414	20250115	134600	1954539430	2990	2975	2990	2975	418
415	20250115	134500	1953291310	2980	2985	2990	2980	727
416	20250115	134400	1951124150	2985	2985	2985	2985	25
417	20250115	134300	1951049525	2990	2990	2990	2990	0
418	20250115	134200	1951049525	2990	2990	2990	2990	0
419	20250115	134100	1951049525	2990	2990	2990	2990	100
420	20250115	134000	1950750525	2990	2980	2990	2975	145
421	20250115	133900	1950317530	2975	2975	2980	2975	1435
422	20250115	133800	1946048355	2975	2980	2980	2975	744
423	20250115	133700	1943834615	2985	2980	2990	2980	1929
424	20250115	133600	1938083500	2990	2990	2990	2990	3
425	20250115	133500	1938074530	2980	2990	2990	2980	1505
426	20250115	133400	1933586855	2990	2985	2990	2980	901
427	20250115	133300	1930900365	2985	2980	2985	2980	86
428	20250115	133200	1930643810	2980	2985	2990	2980	347
429	20250115	133100	1929609480	2985	2980	2985	2980	738
430	20250115	133000	1927410205	2980	2980	2980	2980	1320
431	20250115	132900	1923476605	2980	2990	2995	2980	3662
432	20250115	132800	1912550090	2990	2985	2990	2985	300
433	20250115	132700	1911654565	2985	2990	2990	2985	505
434	20250115	132600	1910147115	2995	2985	2995	2985	237
435	20250115	132500	1909437400	2990	2990	2990	2990	4
436	20250115	132400	1909425440	2990	2990	2990	2985	321
437	20250115	132300	1908465750	2990	2995	2995	2990	606
438	20250115	132200	1906653530	2990	2990	2990	2990	0
439	20250115	132100	1906653530	2990	2990	2990	2990	737
440	20250115	132000	1904449900	2995	2995	2995	2990	1703
441	20250115	131900	1899357470	2995	2995	2995	2995	0
442	20250115	131800	1899357470	2995	2995	2995	2995	300
443	20250115	131700	1898458970	3000	2995	3000	2995	206
444	20250115	131600	1897841995	2995	2995	2995	2995	1298
445	20250115	131500	1893954485	3000	2995	3000	2995	127
446	20250115	131400	1893573520	3000	3000	3000	3000	885
447	20250115	131300	1890918520	3000	3000	3000	3000	1
448	20250115	131200	1890915520	2995	2995	2995	2995	213
449	20250115	131100	1890277585	2995	3000	3000	2995	25
450	20250115	131000	1890202610	2995	2990	3000	2990	86
451	20250115	130900	1889945175	2995	2990	2995	2990	1951
452	20250115	130800	1884108190	2990	2995	2995	2990	1267
453	20250115	130700	1880319855	2985	2985	2985	2985	10
454	20250115	130600	1880290005	2985	2990	2990	2985	1201
455	20250115	130500	1876700835	2990	2990	2990	2990	50
456	20250115	130400	1876551335	2990	2990	2990	2990	0
457	20250115	130300	1876551335	2990	3000	3000	2990	12
458	20250115	130200	1876515355	2990	2990	2990	2990	0
459	20250115	130100	1876515355	2990	3000	3000	2990	388
460	20250115	130000	1875355225	2990	2990	2990	2990	22
461	20250115	125900	1875289445	2990	2995	2995	2990	3251
462	20250115	125800	1865557005	2990	3000	3000	2990	61
463	20250115	125700	1865374505	3000	3000	3000	3000	106
464	20250115	125600	1865056505	3000	3000	3000	3000	186
465	20250115	125500	1864498505	2990	2995	2995	2990	1236
466	20250115	125400	1860802815	2990	2995	2995	2990	198
467	20250115	125300	1860210770	2995	2995	2995	2990	150
468	20250115	125200	1859761765	3000	3000	3000	3000	0
469	20250115	125100	1859761765	3000	2995	3000	2995	644
470	20250115	125000	1857832475	2995	3000	3000	2995	52
471	20250115	124900	1857676730	2995	2995	2995	2995	1002
472	20250115	124800	1854675740	2995	3000	3000	2985	864
473	20250115	124700	1852094855	3000	3000	3000	3000	52
474	20250115	124600	1851938855	3000	3000	3000	3000	80
475	20250115	124500	1851698855	3000	2995	3000	2995	78
476	20250115	124400	1851464860	3000	3000	3000	2990	79
477	20250115	124300	1851227960	3000	2990	3000	2990	2310
478	20250115	124200	1844318935	2990	2985	2990	2980	1095
479	20250115	124100	1841049265	2985	2985	2985	2985	52
480	20250115	124000	1840894045	2985	2980	2985	2980	201
481	20250115	123900	1840295060	2975	2975	2980	2975	651
482	20250115	123800	1838358330	2975	2975	2975	2975	230
483	20250115	123700	1837674080	2975	2975	2985	2970	1657
484	20250115	123600	1832745850	2975	2980	2980	2975	2153
485	20250115	123500	1826340050	2975	2980	2980	2970	3059
486	20250115	123400	1817240970	2980	2980	2990	2980	4482
487	20250115	123300	1803884600	2980	2985	2985	2980	1048
488	20250115	123200	1800758825	2980	2985	2985	2980	827
489	20250115	123100	1798294320	2980	2985	2985	2980	1999
490	20250115	123000	1792335355	2980	2990	2990	2980	1228
491	20250115	122900	1788671935	2985	2985	2985	2980	1609
492	20250115	122800	1783870445	2990	2990	2990	2985	755
493	20250115	122700	1781613595	2980	2985	2985	2980	1720
494	20250115	122600	1776480105	2985	2985	2990	2985	1617
495	20250115	122500	1771650950	2990	2990	2990	2985	121
496	20250115	122400	1771289475	2990	2990	2990	2990	113
497	20250115	122300	1770951605	2985	2990	2995	2985	4436
498	20250115	122200	1757700025	2990	3000	3000	2990	23462
499	20250115	122100	1687372555	3010	3010	3010	3010	2141
500	20250115	122000	1680928145	3010	3000	3010	3000	9372
501	20250115	121900	1652782895	3000	3000	3020	3000	1345
502	20250115	121800	1648745645	3010	3015	3015	3005	3858
503	20250115	121700	1637150915	3015	3020	3020	3010	462
504	20250115	121600	1635760280	3005	3010	3010	3005	8310
505	20250115	121500	1610777805	3010	3010	3010	3010	262
506	20250115	121400	1609989185	3020	3020	3020	3020	1
507	20250115	121300	1609986165	3010	3010	3010	3010	395
508	20250115	121200	1608797215	3020	3010	3020	3010	292
509	20250115	121100	1607918195	3025	3025	3025	3025	2
510	20250115	121000	1607912145	3030	3020	3030	3020	550
511	20250115	120900	1606250705	3020	3020	3020	3020	142
512	20250115	120800	1605821865	3020	3015	3020	3015	245
513	20250115	120700	1605083185	3020	3010	3020	3010	121
514	20250115	120600	1604717965	3020	3020	3020	3020	63
515	20250115	120500	1604527705	3020	3015	3020	3010	501
516	20250115	120400	1603019520	3020	3010	3020	3010	116
517	20250115	120300	1602670010	3010	3015	3015	3010	500
518	20250115	120200	1601164975	3010	3010	3010	3010	303
519	20250115	120100	1600252945	3010	3015	3015	3010	351
520	20250115	120000	1599195925	3020	3015	3020	3010	54
521	20250115	115900	1599033115	3015	3015	3015	3015	1553
522	20250115	115800	1594350820	3020	3020	3020	3020	249
523	20250115	115700	1593598840	3020	3025	3025	3020	1755
524	20250115	115600	1588298720	3025	3025	3030	3025	1002
525	20250115	115500	1585267660	3025	3025	3025	3025	201
526	20250115	115400	1584659635	3025	3025	3025	3025	330
527	20250115	115300	1583661385	3025	3025	3025	3025	505
528	20250115	115200	1582133760	3025	3020	3025	3020	1320
529	20250115	115100	1578147350	3020	3020	3020	3020	0
530	20250115	115000	1578147350	3020	3025	3025	3020	522
531	20250115	114900	1576568360	3020	3025	3025	3020	829
532	20250115	114800	1574061185	3025	3040	3040	3025	1029
533	20250115	114700	1570942915	3040	3035	3040	3030	430
534	20250115	114600	1569637720	3020	3020	3020	3020	0
535	20250115	114500	1569637720	3020	3035	3035	3020	8
536	20250115	114400	1569613515	3040	3040	3040	3040	2
537	20250115	114300	1569607435	3035	3035	3035	3035	100
538	20250115	114200	1569303935	3035	3015	3035	3015	1338
539	20250115	114100	1565269845	3015	3035	3040	3015	6395
540	20250115	114000	1545961645	3025	3040	3040	3025	657
541	20250115	113900	1543969160	3040	3025	3040	3025	56
542	20250115	113800	1543799745	3025	3025	3025	3025	270
543	20250115	113700	1542982995	3025	3025	3025	3025	639
544	20250115	113600	1541050020	3025	3025	3025	3025	858
545	20250115	113500	1538454570	3025	3025	3025	3025	123
546	20250115	113400	1538082495	3025	3020	3025	3020	556
547	20250115	113300	1536403095	3025	3025	3025	3025	320
548	20250115	113200	1535435095	3025	3020	3025	3020	941
549	20250115	113100	1532588575	3025	3020	3025	3020	61
550	20250115	113000	1532404350	3020	3025	3025	3020	1754
551	20250115	112900	1527105580	3025	3025	3025	3025	2
552	20250115	112800	1527099530	3020	3030	3035	3020	1246
553	20250115	112700	1523328730	3030	3030	3030	3030	131
554	20250115	112600	1522931800	3035	3040	3040	3035	40
555	20250115	112500	1522810300	3040	3030	3040	3020	1735
556	20250115	112400	1517562990	3035	3050	3050	3035	721
557	20250115	112300	1515374695	3055	3055	3055	3040	308
558	20250115	112200	1514435830	3055	3030	3055	3030	2772
559	20250115	112100	1506000915	3030	3020	3030	3020	1568
560	20250115	112000	1501257885	3020	3015	3020	3015	317
561	20250115	111900	1500302055	3015	3010	3015	3010	123
562	20250115	111800	1499931335	3010	3010	3015	3010	242
563	20250115	111700	1499202910	3015	3010	3015	3010	31
564	20250115	111600	1499109595	3010	3020	3020	3010	197
565	20250115	111500	1498514665	3005	3005	3020	3005	901
566	20250115	111400	1495807145	3005	3010	3010	3005	1286
567	20250115	111300	1491937195	3010	3010	3010	3010	1
568	20250115	111200	1491934185	3010	3010	3010	3010	333
569	20250115	111100	1490931855	3010	3020	3020	3010	302
570	20250115	111000	1490022825	3010	3010	3020	3005	1844
571	20250115	110900	1484474290	3010	3015	3015	3010	827
572	20250115	110800	1481984990	3010	3010	3010	3010	2027
573	20250115	110700	1475883720	3010	3015	3015	3010	670
574	20250115	110600	1473866835	3020	3020	3020	3020	0
575	20250115	110500	1473866835	3020	3010	3020	3010	1610
576	20250115	110400	1469017590	3010	3005	3010	3005	2981
577	20250115	110300	1460059260	3005	3010	3010	3005	27
578	20250115	110200	1459978040	3010	3010	3010	3005	9024
579	20250115	110100	1432835360	3010	3015	3015	3010	394
580	20250115	110000	1431647960	3015	3010	3015	3010	1116
581	20250115	105900	1428287815	3010	3015	3015	3010	1285
582	20250115	105800	1424417510	3015	3010	3015	3010	798
583	20250115	105700	1422011945	3015	3010	3015	3010	548
584	20250115	105600	1420361950	3010	3020	3020	3010	4498
585	20250115	105500	1406810310	3020	3025	3025	3020	2306
586	20250115	105400	1399845750	3025	3025	3025	3020	2046
587	20250115	105300	1393664990	3020	3025	3025	3020	1158
588	20250115	105200	1390164315	3025	3025	3025	3025	3227
589	20250115	105100	1380402640	3030	3030	3030	3025	290
590	20250115	105000	1379525105	3025	3030	3035	3025	4317
591	20250115	104900	1366451855	3030	3030	3035	3030	1424
592	20250115	104800	1362137130	3030	3035	3035	3030	4792
593	20250115	104700	1347617160	3035	3040	3040	3035	5422
594	20250115	104600	1331144145	3040	3040	3040	3040	82
595	20250115	104500	1330894865	3040	3040	3040	3040	74
596	20250115	104400	1330669905	3050	3050	3050	3050	4001
597	20250115	104300	1318466855	3050	3045	3050	3040	5345
598	20250115	104200	1302211860	3045	3050	3050	3045	102
599	20250115	104100	1301901115	3050	3060	3060	3050	173
600	20250115	104000	1301372820	3065	3055	3065	3055	326
601	20250115	103900	1300375140	3060	3055	3060	3055	884
602	20250115	103800	1297673640	3055	3045	3055	3040	2173
603	20250115	103700	1291050895	3040	3040	3045	3040	1672
604	20250115	103600	1285968010	3045	3040	3045	3040	653
605	20250115	103500	1283982885	3040	3045	3045	3040	433
606	20250115	103400	1282666015	3050	3045	3050	3045	2120
607	20250115	103300	1276201775	3045	3045	3045	3040	1828
608	20250115	103200	1270640515	3050	3050	3050	3045	794
609	20250115	103100	1268219320	3050	3050	3055	3050	218
610	20250115	103000	1267553905	3055	3055	3055	3050	898
611	20250115	102900	1264810570	3055	3055	3055	3050	350
612	20250115	102800	1263741820	3050	3055	3055	3050	173
613	20250115	102700	1263214135	3050	3055	3055	3045	111
614	20250115	102600	1262875540	3055	3055	3055	3050	1320
615	20250115	102500	1258844440	3055	3055	3055	3055	400
616	20250115	102400	1257622440	3055	3045	3055	3045	1446
617	20250115	102300	1253212360	3045	3035	3045	3030	1001
618	20250115	102200	1250178935	3050	3035	3050	3035	850
619	20250115	102100	1247599170	3035	3045	3045	3035	81
620	20250115	102000	1247353230	3035	3035	3045	3035	396
621	20250115	101900	1246147970	3045	3045	3045	3030	5108
622	20250115	101800	1230619505	3045	3050	3055	3045	1178
623	20250115	101700	1227032080	3055	3055	3055	3045	208
624	20250115	101600	1226397730	3055	3050	3055	3045	904
625	20250115	101500	1223638315	3050	3050	3050	3045	885
626	20250115	101400	1220941665	3050	3055	3055	3045	739
627	20250115	101300	1218690275	3055	3055	3055	3045	867
628	20250115	101200	1216050050	3055	3055	3055	3055	1
629	20250115	101100	1216046995	3040	3040	3040	3040	2195
630	20250115	101000	1209374195	3040	3055	3060	3040	2591
631	20250115	100900	1201462015	3055	3040	3055	3040	392
632	20250115	100800	1200269565	3050	3040	3050	3040	1228
633	20250115	100700	1196536435	3050	3045	3050	3045	1277
634	20250115	100600	1192647090	3050	3055	3055	3050	2221
635	20250115	100500	1185872975	3050	3055	3055	3045	850
636	20250115	100400	1183283700	3055	3050	3055	3045	778
637	20250115	100300	1180912460	3050	3045	3050	3045	1938
638	20250115	100200	1175011245	3045	3045	3045	3045	3220
639	20250115	100100	1165206345	3045	3030	3045	3030	2544
640	20250115	100000	1157485155	3035	3045	3045	3035	4279
641	20250115	095900	1144487050	3045	3045	3050	3045	613
642	20250115	095800	1142619090	3045	3045	3045	3045	19
643	20250115	095700	1142561235	3045	3040	3045	3040	1639
644	20250115	095600	1137577170	3040	3045	3050	3040	926
645	20250115	095500	1134757580	3045	3050	3050	3045	741
646	20250115	095400	1132501230	3050	3055	3055	3050	836
647	20250115	095300	1129951095	3055	3050	3055	3050	563
648	20250115	095200	1128233895	3050	3060	3060	3050	275
649	20250115	095100	1127393115	3050	3050	3050	3045	675
650	20250115	095000	1125334840	3050	3050	3060	3045	2114
651	20250115	094900	1118887865	3060	3060	3060	3055	317
652	20250115	094800	1117919125	3060	3050	3060	3050	148
653	20250115	094700	1117467155	3050	3060	3060	3050	3354
654	20250115	094600	1107215600	3060	3065	3065	3050	711
655	20250115	094500	1105040450	3065	3065	3065	3050	4492
656	20250115	094400	1091300395	3065	3060	3070	3060	3062
657	20250115	094300	1081915720	3060	3055	3065	3055	655
658	20250115	094200	1079911815	3055	3055	3060	3050	1276
659	20250115	094100	1076014565	3055	3050	3055	3050	948
660	20250115	094000	1073120435	3050	3050	3055	3050	73
661	20250115	093900	1072897780	3055	3030	3055	3030	1633
662	20250115	093800	1067946035	3025	3040	3050	3025	10479
663	20250115	093700	1036163205	3040	3050	3055	3040	4154
664	20250115	093600	1023519045	3055	3050	3055	3045	3773
665	20250115	093500	1012027570	3050	3055	3060	3045	4582
666	20250115	093400	998061880	3050	3055	3060	3050	4016
667	20250115	093300	985811195	3050	3060	3065	3050	4018
668	20250115	093200	973544785	3060	3060	3065	3055	743
669	20250115	093100	971270950	3060	3075	3075	3060	1481
670	20250115	093000	966733075	3070	3060	3075	3055	1885
671	20250115	092900	960956195	3055	3060	3060	3050	1341
672	20250115	092800	956860020	3055	3055	3060	3050	539
673	20250115	092700	955213835	3055	3060	3060	3050	2831
674	20250115	092600	946558935	3060	3050	3060	3050	2353
675	20250115	092500	939377295	3050	3055	3065	3050	5311
676	20250115	092400	923149600	3055	3055	3065	3050	1827
677	20250115	092300	917572575	3050	3055	3065	3050	3199
678	20250115	092200	907800625	3070	3065	3070	3045	4207
679	20250115	092100	894958045	3065	3060	3075	3040	2434
680	20250115	092000	887512485	3045	3045	3055	3040	8042
681	20250115	091900	863033035	3045	3080	3080	3045	19246
682	20250115	091800	804230805	3080	3070	3080	3060	9569
683	20250115	091700	774867665	3065	3080	3080	3065	2432
684	20250115	091600	767387615	3070	3070	3080	3065	6702
685	20250115	091500	746829005	3070	3065	3080	3065	3600
686	20250115	091400	735773645	3080	3070	3080	3065	6170
687	20250115	091300	716840870	3080	3075	3080	3070	5626
688	20250115	091200	699555370	3075	3085	3085	3075	1985
689	20250115	091100	693441775	3085	3080	3095	3075	2819
690	20250115	091000	684755015	3080	3095	3095	3080	16787
691	20250115	090900	632992020	3095	3135	3135	3095	18633
692	20250115	090800	575122465	3115	3120	3140	3115	12473
693	20250115	090700	536074035	3120	3105	3120	3105	7334
694	20250115	090600	513220780	3115	3090	3120	3085	13962
695	20250115	090500	469919010	3095	3095	3100	3085	3206
696	20250115	090400	460008865	3080	3095	3100	3075	6077
697	20250115	090300	441233175	3070	3080	3105	3050	27024
698	20250115	090200	358309350	3070	3075	3090	3070	24002
699	20250115	090100	284474460	3075	3080	3095	3070	15436
700	20250115	090000	236905470	3080	3100	3105	3050	75338