KissMeData/250060/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205500	434951550	2860	2860	2860	2860	1511
3	20250116	205400	434951550	2860	2860	2860	2860	0
4	20250116	205300	434951550	2860	2860	2860	2860	0
5	20250116	205200	434951550	2860	2860	2860	2860	0
6	20250116	205100	434951550	2860	2860	2860	2860	0
7	20250116	205000	434951550	2860	2860	2860	2860	0
8	20250116	204900	434951550	2860	2860	2860	2860	0
9	20250116	204800	434951550	2860	2860	2860	2860	0
10	20250116	204700	434951550	2860	2860	2860	2860	0
11	20250116	204600	434951550	2860	2860	2860	2860	0
12	20250116	204500	434951550	2860	2860	2860	2860	0
13	20250116	204400	434951550	2860	2860	2860	2860	0
14	20250116	204300	434951550	2860	2860	2860	2860	0
15	20250116	204200	434951550	2860	2860	2860	2860	0
16	20250116	204100	434951550	2860	2860	2860	2860	0
17	20250116	204000	434951550	2860	2860	2860	2860	0
18	20250116	203900	434951550	2860	2860	2860	2860	0
19	20250116	203800	434951550	2860	2860	2860	2860	0
20	20250116	203700	434951550	2860	2860	2860	2860	0
21	20250116	203600	434951550	2860	2860	2860	2860	0
22	20250116	203500	434951550	2860	2860	2860	2860	0
23	20250116	203400	434951550	2860	2860	2860	2860	0
24	20250116	203300	434951550	2860	2860	2860	2860	0
25	20250116	203200	434951550	2860	2860	2860	2860	0
26	20250116	203100	434951550	2860	2860	2860	2860	0
27	20250116	203000	434951550	2860	2860	2860	2860	0
28	20250116	202900	434951550	2860	2860	2860	2860	0
29	20250116	202800	434951550	2860	2860	2860	2860	0
30	20250116	202700	434951550	2860	2860	2860	2860	0
31	20250116	202600	434951550	2860	2860	2860	2860	0
32	20250116	202500	434951550	2860	2860	2860	2860	1511
33	20250116	202400	434951550	2860	2860	2860	2860	0
34	20250116	202300	434951550	2860	2860	2860	2860	0
35	20250116	202200	434951550	2860	2860	2860	2860	0
36	20250116	202100	434951550	2860	2860	2860	2860	0
37	20250116	202000	434951550	2860	2860	2860	2860	0
38	20250116	201900	434951550	2860	2860	2860	2860	0
39	20250116	201800	434951550	2860	2860	2860	2860	0
40	20250116	201700	434951550	2860	2860	2860	2860	0
41	20250116	201600	434951550	2860	2860	2860	2860	0
42	20250116	201500	434951550	2860	2860	2860	2860	0
43	20250116	201400	434951550	2860	2860	2860	2860	0
44	20250116	201300	434951550	2860	2860	2860	2860	0
45	20250116	201200	434951550	2860	2860	2860	2860	0
46	20250116	201100	434951550	2860	2860	2860	2860	0
47	20250116	201000	434951550	2860	2860	2860	2860	0
48	20250116	200900	434951550	2860	2860	2860	2860	0
49	20250116	200800	434951550	2860	2860	2860	2860	0
50	20250116	200700	434951550	2860	2860	2860	2860	0
51	20250116	200600	434951550	2860	2860	2860	2860	0
52	20250116	200500	434951550	2860	2860	2860	2860	0
53	20250116	200400	434951550	2860	2860	2860	2860	0
54	20250116	200300	434951550	2860	2860	2860	2860	0
55	20250116	200200	434951550	2860	2860	2860	2860	0
56	20250116	200100	434951550	2860	2860	2860	2860	0
57	20250116	200000	434951550	2860	2860	2860	2860	0
58	20250116	195900	434951550	2860	2860	2860	2860	0
59	20250116	195800	434951550	2860	2860	2860	2860	0
60	20250116	195700	434951550	2860	2860	2860	2860	0
61	20250116	195600	434951550	2860	2860	2860	2860	0
62	20250116	195500	434951550	2860	2860	2860	2860	1511
63	20250116	195400	434951550	2860	2860	2860	2860	0
64	20250116	195300	434951550	2860	2860	2860	2860	0
65	20250116	195200	434951550	2860	2860	2860	2860	0
66	20250116	195100	434951550	2860	2860	2860	2860	0
67	20250116	195000	434951550	2860	2860	2860	2860	0
68	20250116	194900	434951550	2860	2860	2860	2860	0
69	20250116	194800	434951550	2860	2860	2860	2860	0
70	20250116	194700	434951550	2860	2860	2860	2860	0
71	20250116	194600	434951550	2860	2860	2860	2860	0
72	20250116	194500	434951550	2860	2860	2860	2860	0
73	20250116	194400	434951550	2860	2860	2860	2860	0
74	20250116	194300	434951550	2860	2860	2860	2860	0
75	20250116	194200	434951550	2860	2860	2860	2860	0
76	20250116	194100	434951550	2860	2860	2860	2860	0
77	20250116	194000	434951550	2860	2860	2860	2860	0
78	20250116	193900	434951550	2860	2860	2860	2860	0
79	20250116	193800	434951550	2860	2860	2860	2860	0
80	20250116	193700	434951550	2860	2860	2860	2860	0
81	20250116	193600	434951550	2860	2860	2860	2860	0
82	20250116	193500	434951550	2860	2860	2860	2860	0
83	20250116	193400	434951550	2860	2860	2860	2860	0
84	20250116	193300	434951550	2860	2860	2860	2860	0
85	20250116	193200	434951550	2860	2860	2860	2860	0
86	20250116	193100	434951550	2860	2860	2860	2860	0
87	20250116	193000	434951550	2860	2860	2860	2860	0
88	20250116	192900	434951550	2860	2860	2860	2860	0
89	20250116	192800	434951550	2860	2860	2860	2860	0
90	20250116	192700	434951550	2860	2860	2860	2860	0
91	20250116	192600	434951550	2860	2860	2860	2860	0
92	20250116	192500	434951550	2860	2860	2860	2860	1511
93	20250116	192400	434951550	2860	2860	2860	2860	0
94	20250116	192300	434951550	2860	2860	2860	2860	0
95	20250116	192200	434951550	2860	2860	2860	2860	0
96	20250116	192100	434951550	2860	2860	2860	2860	0
97	20250116	192000	434951550	2860	2860	2860	2860	0
98	20250116	191900	434951550	2860	2860	2860	2860	0
99	20250116	191800	434951550	2860	2860	2860	2860	0
100	20250116	191700	434951550	2860	2860	2860	2860	0
101	20250116	191600	434951550	2860	2860	2860	2860	0
102	20250116	191500	434951550	2860	2860	2860	2860	0
103	20250116	191400	434951550	2860	2860	2860	2860	0
104	20250116	191300	434951550	2860	2860	2860	2860	0
105	20250116	191200	434951550	2860	2860	2860	2860	0
106	20250116	191100	434951550	2860	2860	2860	2860	0
107	20250116	191000	434951550	2860	2860	2860	2860	0
108	20250116	190900	434951550	2860	2860	2860	2860	0
109	20250116	190800	434951550	2860	2860	2860	2860	0
110	20250116	190700	434951550	2860	2860	2860	2860	0
111	20250116	190600	434951550	2860	2860	2860	2860	0
112	20250116	190500	434951550	2860	2860	2860	2860	0
113	20250116	190400	434951550	2860	2860	2860	2860	0
114	20250116	190300	434951550	2860	2860	2860	2860	0
115	20250116	190200	434951550	2860	2860	2860	2860	0
116	20250116	190100	434951550	2860	2860	2860	2860	0
117	20250116	190000	434951550	2860	2860	2860	2860	0
118	20250116	185900	434951550	2860	2860	2860	2860	0
119	20250116	185800	434951550	2860	2860	2860	2860	0
120	20250116	185700	434951550	2860	2860	2860	2860	0
121	20250116	185600	434951550	2860	2860	2860	2860	0
122	20250116	185500	434951550	2860	2860	2860	2860	1511
123	20250116	185400	434951550	2860	2860	2860	2860	0
124	20250116	185300	434951550	2860	2860	2860	2860	0
125	20250116	185200	434951550	2860	2860	2860	2860	0
126	20250116	185100	434951550	2860	2860	2860	2860	0
127	20250116	185000	434951550	2860	2860	2860	2860	0
128	20250116	184900	434951550	2860	2860	2860	2860	0
129	20250116	184800	434951550	2860	2860	2860	2860	0
130	20250116	184700	434951550	2860	2860	2860	2860	0
131	20250116	184600	434951550	2860	2860	2860	2860	0
132	20250116	184500	434951550	2860	2860	2860	2860	0
133	20250116	184400	434951550	2860	2860	2860	2860	0
134	20250116	184300	434951550	2860	2860	2860	2860	0
135	20250116	184200	434951550	2860	2860	2860	2860	0
136	20250116	184100	434951550	2860	2860	2860	2860	0
137	20250116	184000	434951550	2860	2860	2860	2860	0
138	20250116	183900	434951550	2860	2860	2860	2860	0
139	20250116	183800	434951550	2860	2860	2860	2860	0
140	20250116	183700	434951550	2860	2860	2860	2860	0
141	20250116	183600	434951550	2860	2860	2860	2860	0
142	20250116	183500	434951550	2860	2860	2860	2860	0
143	20250116	183400	434951550	2860	2860	2860	2860	0
144	20250116	183300	434951550	2860	2860	2860	2860	0
145	20250116	183200	434951550	2860	2860	2860	2860	0
146	20250116	183100	434951550	2860	2860	2860	2860	0
147	20250116	183000	434951550	2860	2860	2860	2860	0
148	20250116	182900	434951550	2860	2860	2860	2860	0
149	20250116	182800	434951550	2860	2860	2860	2860	0
150	20250116	182700	434951550	2860	2860	2860	2860	0
151	20250116	182600	434951550	2860	2860	2860	2860	0
152	20250116	182500	434951550	2860	2860	2860	2860	1511
153	20250116	182400	434951550	2860	2860	2860	2860	0
154	20250116	182300	434951550	2860	2860	2860	2860	0
155	20250116	182200	434951550	2860	2860	2860	2860	0
156	20250116	182100	434951550	2860	2860	2860	2860	0
157	20250116	182000	434951550	2860	2860	2860	2860	0
158	20250116	181900	434951550	2860	2860	2860	2860	0
159	20250116	181800	434951550	2860	2860	2860	2860	0
160	20250116	181700	434951550	2860	2860	2860	2860	0
161	20250116	181600	434951550	2860	2860	2860	2860	0
162	20250116	181500	434951550	2860	2860	2860	2860	0
163	20250116	181400	434951550	2860	2860	2860	2860	0
164	20250116	181300	434951550	2860	2860	2860	2860	0
165	20250116	181200	434951550	2860	2860	2860	2860	0
166	20250116	181100	434951550	2860	2860	2860	2860	0
167	20250116	181000	434951550	2860	2860	2860	2860	0
168	20250116	180900	434951550	2860	2860	2860	2860	0
169	20250116	180800	434951550	2860	2860	2860	2860	0
170	20250116	180700	434951550	2860	2860	2860	2860	0
171	20250116	180600	434951550	2860	2860	2860	2860	0
172	20250116	180500	434951550	2860	2860	2860	2860	0
173	20250116	180400	434951550	2860	2860	2860	2860	0
174	20250116	180300	434951550	2860	2860	2860	2860	0
175	20250116	180200	434951550	2860	2860	2860	2860	0
176	20250116	180100	434951550	2860	2860	2860	2860	0
177	20250116	180000	434951550	2860	2860	2860	2860	0
178	20250116	175900	434951550	2860	2860	2860	2860	0
179	20250116	175800	434951550	2860	2860	2860	2860	0
180	20250116	175700	434951550	2860	2860	2860	2860	0
181	20250116	175600	434951550	2860	2860	2860	2860	0
182	20250116	175500	434951550	2860	2860	2860	2860	1511
183	20250116	175400	434951550	2860	2860	2860	2860	0
184	20250116	175300	434951550	2860	2860	2860	2860	0
185	20250116	175200	434951550	2860	2860	2860	2860	0
186	20250116	175100	434951550	2860	2860	2860	2860	0
187	20250116	175000	434951550	2860	2860	2860	2860	0
188	20250116	174900	434951550	2860	2860	2860	2860	0
189	20250116	174800	434951550	2860	2860	2860	2860	0
190	20250116	174700	434951550	2860	2860	2860	2860	0
191	20250116	174600	434951550	2860	2860	2860	2860	0
192	20250116	174500	434951550	2860	2860	2860	2860	0
193	20250116	174400	434951550	2860	2860	2860	2860	0
194	20250116	174300	434951550	2860	2860	2860	2860	0
195	20250116	174200	434951550	2860	2860	2860	2860	0
196	20250116	174100	434951550	2860	2860	2860	2860	0
197	20250116	174000	434951550	2860	2860	2860	2860	0
198	20250116	173900	434951550	2860	2860	2860	2860	0
199	20250116	173800	434951550	2860	2860	2860	2860	0
200	20250116	173700	434951550	2860	2860	2860	2860	0
201	20250116	173600	434951550	2860	2860	2860	2860	0
202	20250116	173500	434951550	2860	2860	2860	2860	0
203	20250116	173400	434951550	2860	2860	2860	2860	0
204	20250116	173300	434951550	2860	2860	2860	2860	0
205	20250116	173200	434951550	2860	2860	2860	2860	0
206	20250116	173100	434951550	2860	2860	2860	2860	0
207	20250116	173000	434951550	2860	2860	2860	2860	0
208	20250116	172900	434951550	2860	2860	2860	2860	0
209	20250116	172800	434951550	2860	2860	2860	2860	0
210	20250116	172700	434951550	2860	2860	2860	2860	0
211	20250116	172600	434951550	2860	2860	2860	2860	0
212	20250116	172500	434951550	2860	2860	2860	2860	1511
213	20250116	172400	434951550	2860	2860	2860	2860	0
214	20250116	172300	434951550	2860	2860	2860	2860	0
215	20250116	172200	434951550	2860	2860	2860	2860	0
216	20250116	172100	434951550	2860	2860	2860	2860	0
217	20250116	172000	434951550	2860	2860	2860	2860	0
218	20250116	171900	434951550	2860	2860	2860	2860	0
219	20250116	171800	434951550	2860	2860	2860	2860	0
220	20250116	171700	434951550	2860	2860	2860	2860	0
221	20250116	171600	434951550	2860	2860	2860	2860	0
222	20250116	171500	434951550	2860	2860	2860	2860	0
223	20250116	171400	434951550	2860	2860	2860	2860	0
224	20250116	171300	434951550	2860	2860	2860	2860	0
225	20250116	171200	434951550	2860	2860	2860	2860	0
226	20250116	171100	434951550	2860	2860	2860	2860	0
227	20250116	171000	434951550	2860	2860	2860	2860	0
228	20250116	170900	434951550	2860	2860	2860	2860	0
229	20250116	170800	434951550	2860	2860	2860	2860	0
230	20250116	170700	434951550	2860	2860	2860	2860	0
231	20250116	170600	434951550	2860	2860	2860	2860	0
232	20250116	170500	434951550	2860	2860	2860	2860	0
233	20250116	170400	434951550	2860	2860	2860	2860	0
234	20250116	170300	434951550	2860	2860	2860	2860	0
235	20250116	170200	434951550	2860	2860	2860	2860	0
236	20250116	170100	434951550	2860	2860	2860	2860	0
237	20250116	170000	434951550	2860	2860	2860	2860	0
238	20250116	165900	434951550	2860	2860	2860	2860	0
239	20250116	165800	434951550	2860	2860	2860	2860	0
240	20250116	165700	434951550	2860	2860	2860	2860	0
241	20250116	165600	434951550	2860	2860	2860	2860	0
242	20250116	165500	434951550	2860	2860	2860	2860	1511
243	20250116	165400	434951550	2860	2860	2860	2860	0
244	20250116	165300	434951550	2860	2860	2860	2860	0
245	20250116	165200	434951550	2860	2860	2860	2860	0
246	20250116	165100	434951550	2860	2860	2860	2860	0
247	20250116	165000	434951550	2860	2860	2860	2860	0
248	20250116	164900	434951550	2860	2860	2860	2860	0
249	20250116	164800	434951550	2860	2860	2860	2860	0
250	20250116	164700	434951550	2860	2860	2860	2860	0
251	20250116	164600	434951550	2860	2860	2860	2860	0
252	20250116	164500	434951550	2860	2860	2860	2860	0
253	20250116	164400	434951550	2860	2860	2860	2860	0
254	20250116	164300	434951550	2860	2860	2860	2860	0
255	20250116	164200	434951550	2860	2860	2860	2860	0
256	20250116	164100	434951550	2860	2860	2860	2860	0
257	20250116	164000	434951550	2860	2860	2860	2860	0
258	20250116	163900	434951550	2860	2860	2860	2860	0
259	20250116	163800	434951550	2860	2860	2860	2860	0
260	20250116	163700	434951550	2860	2860	2860	2860	0
261	20250116	163600	434951550	2860	2860	2860	2860	0
262	20250116	163500	434951550	2860	2860	2860	2860	0
263	20250116	163400	434951550	2860	2860	2860	2860	0
264	20250116	163300	434951550	2860	2860	2860	2860	0
265	20250116	163200	434951550	2860	2860	2860	2860	0
266	20250116	163100	434951550	2860	2860	2860	2860	0
267	20250116	163000	434951550	2860	2860	2860	2860	0
268	20250116	162900	434951550	2860	2860	2860	2860	0
269	20250116	162800	434951550	2860	2860	2860	2860	0
270	20250116	162700	434951550	2860	2860	2860	2860	0
271	20250116	162600	434951550	2860	2860	2860	2860	0
272	20250116	162500	434951550	2860	2860	2860	2860	1511
273	20250116	162400	434951550	2860	2860	2860	2860	0
274	20250116	162300	434951550	2860	2860	2860	2860	0
275	20250116	162200	434951550	2860	2860	2860	2860	0
276	20250116	162100	434951550	2860	2860	2860	2860	0
277	20250116	162000	434951550	2860	2860	2860	2860	0
278	20250116	161900	434951550	2860	2860	2860	2860	0
279	20250116	161800	434951550	2860	2860	2860	2860	0
280	20250116	161700	434951550	2860	2860	2860	2860	0
281	20250116	161600	434951550	2860	2860	2860	2860	0
282	20250116	161500	434951550	2860	2860	2860	2860	0
283	20250116	161400	434951550	2860	2860	2860	2860	0
284	20250116	161300	434951550	2860	2860	2860	2860	0
285	20250116	161200	434951550	2860	2860	2860	2860	0
286	20250116	161100	434951550	2860	2860	2860	2860	0
287	20250116	161000	434951550	2860	2860	2860	2860	0
288	20250116	160900	434951550	2860	2860	2860	2860	0
289	20250116	160800	434951550	2860	2860	2860	2860	0
290	20250116	160700	434951550	2860	2860	2860	2860	0
291	20250116	160600	434951550	2860	2860	2860	2860	0
292	20250116	160500	434951550	2860	2860	2860	2860	0
293	20250116	160400	434951550	2860	2860	2860	2860	0
294	20250116	160300	434951550	2860	2860	2860	2860	0
295	20250116	160200	434951550	2860	2860	2860	2860	0
296	20250116	160100	434951550	2860	2860	2860	2860	0
297	20250116	160000	434951550	2860	2860	2860	2860	0
298	20250116	155900	434951550	2860	2860	2860	2860	0
299	20250116	155800	434951550	2860	2860	2860	2860	0
300	20250116	155700	434951550	2860	2860	2860	2860	0
301	20250116	155600	434951550	2860	2860	2860	2860	0
302	20250116	155500	434951550	2860	2860	2860	2860	1511
303	20250116	155400	434951550	2860	2860	2860	2860	0
304	20250116	155300	434951550	2860	2860	2860	2860	0
305	20250116	155200	434951550	2860	2860	2860	2860	0
306	20250116	155100	434951550	2860	2860	2860	2860	0
307	20250116	155000	434951550	2860	2860	2860	2860	0
308	20250116	154900	434951550	2860	2860	2860	2860	0
309	20250116	154800	434951550	2860	2860	2860	2860	0
310	20250116	154700	434951550	2860	2860	2860	2860	0
311	20250116	154600	434951550	2860	2860	2860	2860	0
312	20250116	154500	434951550	2860	2860	2860	2860	0
313	20250116	154400	434951550	2860	2860	2860	2860	0
314	20250116	154300	434951550	2860	2860	2860	2860	0
315	20250116	154200	434951550	2860	2860	2860	2860	0
316	20250116	154100	434951550	2860	2860	2860	2860	0
317	20250116	154000	434951550	2860	2860	2860	2860	0
318	20250116	153900	434951550	2860	2860	2860	2860	0
319	20250116	153800	434951550	2860	2860	2860	2860	0
320	20250116	153700	434951550	2860	2860	2860	2860	0
321	20250116	153600	434951550	2860	2860	2860	2860	0
322	20250116	153500	434951550	2860	2860	2860	2860	0
323	20250116	153400	434951550	2860	2860	2860	2860	0
324	20250116	153300	434951550	2860	2860	2860	2860	0
325	20250116	153200	434951550	2860	2860	2860	2860	0
326	20250116	153100	434951550	2860	2860	2860	2860	0
327	20250116	153000	434951550	2860	2860	2860	2860	1511
328	20250116	152900	430630090	2860	2860	2860	2860	0
329	20250116	152800	430630090	2860	2860	2860	2860	0
330	20250116	152700	430630090	2860	2860	2860	2860	0
331	20250116	152600	430630090	2860	2860	2860	2860	0
332	20250116	152500	430630090	2860	2860	2860	2860	0
333	20250116	152400	430630090	2860	2860	2860	2860	0
334	20250116	152300	430630090	2860	2860	2860	2860	0
335	20250116	152200	430630090	2860	2860	2860	2860	0
336	20250116	152100	430630090	2860	2860	2860	2860	0
337	20250116	152000	430630090	2860	2860	2860	2860	0
338	20250116	151900	430630090	2860	2870	2870	2860	64
339	20250116	151800	430446995	2860	2865	2865	2860	2302
340	20250116	151700	423859950	2865	2870	2875	2865	1119
341	20250116	151600	420648675	2870	2870	2870	2870	0
342	20250116	151500	420648675	2870	2870	2870	2870	643
343	20250116	151400	418803265	2865	2865	2865	2865	0
344	20250116	151300	418803265	2865	2865	2865	2865	1000
345	20250116	151200	415938265	2870	2870	2870	2870	620
346	20250116	151100	414158865	2870	2865	2870	2865	134
347	20250116	151000	413774940	2865	2865	2865	2865	77
348	20250116	150900	413554335	2865	2860	2865	2860	660
349	20250116	150800	411666720	2860	2860	2860	2860	491
350	20250116	150700	410262460	2865	2870	2870	2865	10
351	20250116	150600	410233805	2860	2860	2860	2860	0
352	20250116	150500	410233805	2860	2860	2860	2860	2
353	20250116	150400	410228085	2860	2860	2860	2860	349
354	20250116	150300	409229945	2865	2865	2870	2865	133
355	20250116	150200	408848895	2860	2860	2860	2860	87
356	20250116	150100	408600075	2865	2865	2865	2860	13
357	20250116	150000	408562880	2865	2865	2865	2865	29
358	20250116	145900	408479795	2865	2865	2865	2865	439
359	20250116	145800	407222060	2870	2870	2870	2870	27
360	20250116	145700	407144570	2870	2870	2870	2870	0
361	20250116	145600	407144570	2870	2870	2870	2870	0
362	20250116	145500	407144570	2870	2870	2870	2870	0
363	20250116	145400	407144570	2870	2870	2870	2870	2
364	20250116	145300	407138830	2865	2865	2865	2865	1
365	20250116	145200	407135965	2875	2875	2875	2875	20
366	20250116	145100	407078465	2875	2875	2875	2875	0
367	20250116	145000	407078465	2875	2865	2875	2865	8
368	20250116	144900	407055535	2865	2860	2865	2860	538
369	20250116	144800	405516605	2875	2865	2875	2865	163
370	20250116	144700	405049570	2875	2875	2875	2875	0
371	20250116	144600	405049570	2875	2875	2875	2875	0
372	20250116	144500	405049570	2875	2875	2875	2875	0
373	20250116	144400	405049570	2875	2875	2875	2875	0
374	20250116	144300	405049570	2875	2875	2875	2875	0
375	20250116	144200	405049570	2875	2870	2875	2870	53
376	20250116	144100	404897455	2860	2860	2860	2860	1
377	20250116	144000	404894595	2860	2860	2860	2860	10
378	20250116	143900	404865995	2860	2875	2875	2860	119
379	20250116	143800	404525640	2870	2870	2875	2870	4483
380	20250116	143700	391659425	2870	2870	2870	2870	0
381	20250116	143600	391659425	2870	2870	2870	2870	6
382	20250116	143500	391642205	2870	2865	2870	2865	19
383	20250116	143400	391587710	2865	2865	2865	2865	400
384	20250116	143300	390441710	2870	2870	2870	2870	2
385	20250116	143200	390435970	2870	2870	2870	2870	0
386	20250116	143100	390435970	2870	2870	2870	2870	0
387	20250116	143000	390435970	2870	2870	2870	2870	100
388	20250116	142900	390148970	2870	2870	2870	2870	1
389	20250116	142800	390146100	2870	2870	2870	2870	0
390	20250116	142700	390146100	2870	2870	2870	2870	50
391	20250116	142600	390002600	2870	2870	2870	2870	400
392	20250116	142500	388854600	2870	2865	2870	2865	2000
393	20250116	142400	383120485	2865	2865	2865	2865	1000
394	20250116	142300	380255485	2865	2865	2865	2865	0
395	20250116	142200	380255485	2865	2865	2865	2865	0
396	20250116	142100	380255485	2865	2865	2865	2865	201
397	20250116	142000	379679620	2865	2865	2865	2865	0
398	20250116	141900	379679620	2865	2860	2865	2860	145
399	20250116	141800	379264915	2855	2855	2855	2855	0
400	20250116	141700	379264915	2855	2855	2855	2855	1417
401	20250116	141600	375219380	2855	2855	2855	2855	0
402	20250116	141500	375219380	2855	2855	2855	2855	0
403	20250116	141400	375219380	2855	2855	2855	2855	0
404	20250116	141300	375219380	2855	2855	2855	2855	0
405	20250116	141200	375219380	2855	2855	2855	2855	29
406	20250116	141100	375136585	2855	2855	2855	2855	0
407	20250116	141000	375136585	2855	2855	2855	2855	315
408	20250116	140900	374237260	2855	2860	2860	2855	103
409	20250116	140800	373943180	2860	2860	2860	2860	353
410	20250116	140700	372933600	2860	2860	2860	2860	1
411	20250116	140600	372930740	2860	2860	2860	2860	10
412	20250116	140500	372902140	2860	2860	2860	2860	205
413	20250116	140400	372315840	2865	2865	2865	2865	0
414	20250116	140300	372315840	2865	2865	2865	2865	0
415	20250116	140200	372315840	2865	2865	2865	2865	0
416	20250116	140100	372315840	2865	2865	2865	2865	0
417	20250116	140000	372315840	2865	2865	2865	2865	0
418	20250116	135900	372315840	2865	2865	2865	2865	2
419	20250116	135800	372310110	2860	2860	2860	2860	485
420	20250116	135700	370923010	2865	2865	2865	2865	0
421	20250116	135600	370923010	2865	2865	2865	2865	0
422	20250116	135500	370923010	2865	2865	2865	2865	0
423	20250116	135400	370923010	2865	2865	2865	2865	11
424	20250116	135300	370891495	2865	2865	2865	2865	6
425	20250116	135200	370874305	2855	2860	2860	2855	1055
426	20250116	135100	367857125	2865	2865	2865	2865	1
427	20250116	135000	367854260	2860	2865	2865	2860	2
428	20250116	134900	367848535	2860	2860	2860	2860	0
429	20250116	134800	367848535	2860	2860	2860	2860	0
430	20250116	134700	367848535	2860	2865	2865	2860	2153
431	20250116	134600	361690190	2865	2865	2865	2865	0
432	20250116	134500	361690190	2865	2860	2865	2860	8
433	20250116	134400	361667305	2860	2860	2860	2860	1009
434	20250116	134300	358781565	2860	2860	2860	2860	0
435	20250116	134200	358781565	2860	2860	2860	2860	0
436	20250116	134100	358781565	2860	2865	2865	2860	1037
437	20250116	134000	355815245	2860	2860	2860	2860	100
438	20250116	133900	355529245	2865	2865	2865	2865	0
439	20250116	133800	355529245	2865	2865	2865	2865	0
440	20250116	133700	355529245	2865	2865	2865	2865	4
441	20250116	133600	355517785	2865	2860	2865	2860	1288
442	20250116	133500	351834100	2860	2860	2860	2860	50
443	20250116	133400	351691100	2855	2855	2855	2855	0
444	20250116	133300	351691100	2855	2855	2855	2855	0
445	20250116	133200	351691100	2855	2855	2855	2855	16
446	20250116	133100	351645420	2860	2860	2860	2860	8
447	20250116	133000	351622540	2860	2860	2860	2860	655
448	20250116	132900	349749240	2865	2860	2865	2860	601
449	20250116	132800	348030375	2860	2860	2860	2860	100
450	20250116	132700	347744375	2860	2855	2860	2855	149
451	20250116	132600	347318275	2855	2860	2860	2855	110
452	20250116	132500	347004175	2860	2860	2860	2860	6577
453	20250116	132400	328193955	2860	2860	2860	2860	350
454	20250116	132300	327192955	2860	2860	2860	2860	0
455	20250116	132200	327192955	2860	2865	2865	2860	246
456	20250116	132100	326489165	2860	2860	2860	2860	100
457	20250116	132000	326203165	2865	2865	2865	2865	0
458	20250116	131900	326203165	2865	2865	2865	2865	34
459	20250116	131800	326105755	2865	2865	2865	2865	98
460	20250116	131700	325824985	2865	2865	2865	2865	50
461	20250116	131600	325681735	2865	2865	2865	2865	0
462	20250116	131500	325681735	2865	2865	2870	2865	983
463	20250116	131400	322865405	2865	2865	2865	2865	80
464	20250116	131300	322636205	2865	2865	2865	2865	10
465	20250116	131200	322607555	2865	2865	2865	2865	106
466	20250116	131100	322303865	2865	2865	2865	2865	7
467	20250116	131000	322283810	2865	2865	2865	2865	895
468	20250116	130900	319719635	2865	2860	2865	2860	753
469	20250116	130800	317565530	2865	2870	2870	2865	535
470	20250116	130700	316031840	2870	2870	2870	2870	0
471	20250116	130600	316031840	2870	2870	2870	2870	2
472	20250116	130500	316026100	2865	2865	2865	2865	1
473	20250116	130400	316023235	2865	2865	2865	2865	0
474	20250116	130300	316023235	2865	2865	2865	2865	485
475	20250116	130200	314633710	2865	2865	2865	2865	997
476	20250116	130100	311777305	2865	2865	2865	2865	10
477	20250116	130000	311748655	2865	2865	2865	2865	451
478	20250116	125900	310456540	2865	2865	2865	2865	856
479	20250116	125800	308004100	2865	2865	2865	2865	0
480	20250116	125700	308004100	2865	2865	2865	2865	0
481	20250116	125600	308004100	2865	2870	2870	2865	1323
482	20250116	125500	304209130	2870	2870	2870	2870	0
483	20250116	125400	304209130	2870	2870	2870	2870	0
484	20250116	125300	304209130	2870	2870	2870	2870	0
485	20250116	125200	304209130	2870	2870	2870	2870	1523
486	20250116	125100	299838120	2870	2870	2870	2870	0
487	20250116	125000	299838120	2870	2875	2875	2870	240
488	20250116	124900	299149120	2875	2875	2880	2875	343
489	20250116	124800	298162965	2880	2880	2880	2880	0
490	20250116	124700	298162965	2880	2875	2880	2875	8
491	20250116	124600	298139960	2875	2875	2875	2875	0
492	20250116	124500	298139960	2875	2875	2875	2875	1250
493	20250116	124400	294546210	2875	2875	2875	2875	472
494	20250116	124300	293189210	2875	2875	2875	2875	110
495	20250116	124200	292872960	2870	2870	2870	2870	100
496	20250116	124100	292585960	2875	2875	2875	2875	0
497	20250116	124000	292585960	2875	2875	2875	2875	41
498	20250116	123900	292468085	2870	2875	2875	2870	231
499	20250116	123800	291803965	2875	2870	2875	2870	30
500	20250116	123700	291717860	2870	2870	2870	2870	6156
501	20250116	123600	274050140	2870	2865	2870	2865	2386
502	20250116	123500	267213900	2870	2870	2870	2870	2762
503	20250116	123400	259286960	2870	2870	2870	2870	0
504	20250116	123300	259286960	2870	2870	2870	2870	0
505	20250116	123200	259286960	2870	2870	2870	2870	0
506	20250116	123100	259286960	2870	2870	2870	2870	350
507	20250116	123000	258282460	2870	2870	2870	2870	0
508	20250116	122900	258282460	2870	2870	2870	2870	0
509	20250116	122800	258282460	2870	2870	2870	2870	16
510	20250116	122700	258236540	2870	2875	2880	2870	639
511	20250116	122600	256400270	2875	2880	2880	2875	17
512	20250116	122500	256351330	2880	2880	2880	2880	0
513	20250116	122400	256351330	2880	2880	2880	2880	0
514	20250116	122300	256351330	2880	2880	2880	2880	0
515	20250116	122200	256351330	2880	2880	2880	2880	52
516	20250116	122100	256201570	2880	2880	2880	2880	1245
517	20250116	122000	252615970	2880	2880	2880	2880	13
518	20250116	121900	252578530	2880	2880	2880	2880	54
519	20250116	121800	252423010	2875	2875	2875	2875	18
520	20250116	121700	252371260	2880	2880	2880	2880	1000
521	20250116	121600	249491260	2880	2880	2880	2880	0
522	20250116	121500	249491260	2880	2880	2880	2880	0
523	20250116	121400	249491260	2880	2880	2880	2880	0
524	20250116	121300	249491260	2880	2880	2880	2880	17
525	20250116	121200	249442300	2880	2880	2880	2880	0
526	20250116	121100	249442300	2880	2880	2880	2880	2
527	20250116	121000	249436540	2875	2875	2875	2875	5697
528	20250116	120900	233057665	2875	2875	2875	2875	40
529	20250116	120800	232942665	2875	2875	2875	2875	0
530	20250116	120700	232942665	2875	2875	2875	2875	0
531	20250116	120600	232942665	2875	2875	2875	2875	0
532	20250116	120500	232942665	2875	2875	2875	2875	0
533	20250116	120400	232942665	2875	2870	2875	2870	7
534	20250116	120300	232922570	2870	2870	2870	2870	0
535	20250116	120200	232922570	2870	2870	2870	2870	16
536	20250116	120100	232876650	2870	2870	2870	2870	20
537	20250116	120000	232819250	2870	2870	2870	2870	0
538	20250116	115900	232819250	2870	2870	2870	2870	112
539	20250116	115800	232497810	2875	2875	2875	2875	4
540	20250116	115700	232486310	2875	2875	2875	2875	12
541	20250116	115600	232451810	2875	2870	2875	2870	8
542	20250116	115500	232428845	2870	2870	2870	2870	300
543	20250116	115400	231567845	2875	2875	2875	2875	0
544	20250116	115300	231567845	2875	2875	2875	2875	1
545	20250116	115200	231564970	2875	2875	2875	2875	101
546	20250116	115100	231274595	2870	2870	2870	2870	0
547	20250116	115000	231274595	2870	2870	2870	2870	200
548	20250116	114900	230700595	2870	2870	2870	2870	52
549	20250116	114800	230551355	2875	2875	2875	2875	0
550	20250116	114700	230551355	2875	2875	2875	2875	0
551	20250116	114600	230551355	2875	2875	2875	2875	0
552	20250116	114500	230551355	2875	2875	2875	2875	0
553	20250116	114400	230551355	2875	2875	2875	2875	0
554	20250116	114300	230551355	2875	2875	2875	2875	0
555	20250116	114200	230551355	2875	2875	2875	2875	0
556	20250116	114100	230551355	2875	2875	2875	2875	0
557	20250116	114000	230551355	2875	2875	2875	2875	0
558	20250116	113900	230551355	2875	2875	2875	2875	0
559	20250116	113800	230551355	2875	2875	2875	2875	0
560	20250116	113700	230551355	2875	2875	2875	2870	18
561	20250116	113600	230499610	2875	2875	2875	2875	110
562	20250116	113500	230183360	2875	2870	2875	2870	39
563	20250116	113400	230071270	2870	2875	2875	2870	2
564	20250116	113300	230065525	2870	2875	2875	2870	33
565	20250116	113200	229970800	2875	2875	2875	2875	17
566	20250116	113100	229921925	2875	2875	2875	2875	18
567	20250116	113000	229870175	2875	2875	2875	2875	7
568	20250116	112900	229850050	2870	2870	2870	2870	340
569	20250116	112800	228874250	2870	2870	2870	2870	505
570	20250116	112700	227424900	2870	2870	2870	2870	1
571	20250116	112600	227422030	2865	2865	2865	2865	0
572	20250116	112500	227422030	2865	2865	2865	2865	500
573	20250116	112400	225989530	2865	2865	2865	2865	1811
574	20250116	112300	220801015	2870	2870	2870	2870	200
575	20250116	112200	220227015	2870	2870	2870	2870	150
576	20250116	112100	219796515	2870	2870	2870	2870	62
577	20250116	112000	219618575	2870	2870	2870	2870	81
578	20250116	111900	219386105	2870	2870	2870	2870	200
579	20250116	111800	218812105	2870	2870	2870	2870	0
580	20250116	111700	218812105	2870	2870	2870	2870	0
581	20250116	111600	218812105	2870	2870	2870	2865	517
582	20250116	111500	217330400	2865	2865	2865	2865	0
583	20250116	111400	217330400	2865	2870	2870	2865	98
584	20250116	111300	217049570	2875	2875	2875	2875	105
585	20250116	111200	216747695	2875	2875	2875	2875	0
586	20250116	111100	216747695	2875	2875	2875	2875	1
587	20250116	111000	216744820	2875	2875	2875	2875	2
588	20250116	110900	216739070	2870	2875	2875	2870	529
589	20250116	110800	215220695	2875	2875	2875	2875	1
590	20250116	110700	215217820	2870	2870	2870	2870	1505
591	20250116	110600	210898470	2870	2870	2870	2870	0
592	20250116	110500	210898470	2870	2870	2870	2870	0
593	20250116	110400	210898470	2870	2870	2870	2870	0
594	20250116	110300	210898470	2870	2870	2870	2870	3069
595	20250116	110200	202090440	2870	2875	2875	2870	159
596	20250116	110100	201634105	2875	2875	2875	2875	10
597	20250116	110000	201605355	2880	2880	2880	2880	136
598	20250116	105900	201213675	2880	2880	2880	2880	315
599	20250116	105800	200306475	2880	2870	2880	2870	16
600	20250116	105700	200260495	2880	2880	2880	2880	15
601	20250116	105600	200217295	2880	2870	2880	2870	213
602	20250116	105500	199605935	2870	2870	2870	2870	0
603	20250116	105400	199605935	2870	2870	2870	2870	1
604	20250116	105300	199603065	2870	2870	2870	2870	1047
605	20250116	105200	196598175	2870	2870	2870	2870	0
606	20250116	105100	196598175	2870	2870	2870	2870	0
607	20250116	105000	196598175	2870	2870	2870	2870	1
608	20250116	104900	196595305	2870	2870	2870	2870	1
609	20250116	104800	196592435	2870	2870	2870	2870	101
610	20250116	104700	196302565	2870	2870	2870	2870	750
611	20250116	104600	194150065	2870	2870	2870	2870	0
612	20250116	104500	194150065	2870	2870	2870	2870	204
613	20250116	104400	193564585	2870	2870	2870	2870	0
614	20250116	104300	193564585	2870	2865	2870	2865	597
615	20250116	104200	191854140	2865	2865	2865	2865	0
616	20250116	104100	191854140	2865	2865	2865	2865	0
617	20250116	104000	191854140	2865	2865	2865	2865	0
618	20250116	103900	191854140	2865	2865	2865	2865	0
619	20250116	103800	191854140	2865	2865	2865	2865	149
620	20250116	103700	191427255	2870	2870	2870	2870	0
621	20250116	103600	191427255	2870	2870	2870	2870	0
622	20250116	103500	191427255	2870	2875	2875	2870	131
623	20250116	103400	191051280	2875	2875	2875	2875	100
624	20250116	103300	190763780	2880	2875	2880	2870	545
625	20250116	103200	189197090	2880	2880	2880	2880	0
626	20250116	103100	189197090	2880	2880	2880	2880	5
627	20250116	103000	189182690	2880	2880	2880	2880	32
628	20250116	102900	189090530	2880	2875	2880	2875	300
629	20250116	102800	188227400	2875	2875	2875	2875	0
630	20250116	102700	188227400	2875	2875	2875	2875	1000
631	20250116	102600	185352400	2875	2875	2875	2875	5
632	20250116	102500	185338025	2870	2875	2875	2870	11
633	20250116	102400	185306440	2865	2865	2865	2865	215
634	20250116	102300	184690465	2870	2870	2870	2870	0
635	20250116	102200	184690465	2870	2870	2870	2870	158
636	20250116	102100	184237005	2870	2870	2870	2870	560
637	20250116	102000	182629805	2870	2870	2870	2870	0
638	20250116	101900	182629805	2870	2870	2870	2870	0
639	20250116	101800	182629805	2870	2870	2870	2870	21
640	20250116	101700	182569535	2870	2870	2870	2870	55
641	20250116	101600	182411685	2870	2870	2870	2870	8
642	20250116	101500	182388725	2875	2875	2875	2875	99
643	20250116	101400	182104100	2865	2870	2870	2865	3261
644	20250116	101300	172745685	2875	2875	2875	2875	71
645	20250116	101200	172541560	2875	2875	2875	2875	104
646	20250116	101100	172242560	2875	2875	2875	2875	0
647	20250116	101000	172242560	2875	2875	2875	2875	9
648	20250116	100900	172216685	2875	2870	2875	2870	97
649	20250116	100800	171938290	2870	2875	2875	2870	404
650	20250116	100700	170776810	2875	2865	2875	2865	200
651	20250116	100600	170203335	2870	2875	2875	2870	5
652	20250116	100500	170188975	2875	2870	2875	2870	23
653	20250116	100400	170122950	2870	2875	2875	2870	8
654	20250116	100300	170099980	2870	2870	2870	2865	56
655	20250116	100200	169939345	2870	2865	2870	2865	98
656	20250116	100100	169658250	2860	2860	2860	2860	0
657	20250116	100000	169658250	2860	2860	2860	2860	150
658	20250116	095900	169229250	2865	2860	2865	2860	8
659	20250116	095800	169206365	2865	2870	2870	2865	10
660	20250116	095700	169177685	2860	2865	2865	2860	1588
661	20250116	095600	164629580	2875	2875	2875	2875	5
662	20250116	095500	164615205	2875	2870	2875	2870	15
663	20250116	095400	164572125	2870	2870	2875	2870	43
664	20250116	095300	164448710	2870	2875	2875	2870	1011
665	20250116	095200	161547085	2870	2875	2875	2870	1397
666	20250116	095100	157533310	2870	2870	2870	2870	553
667	20250116	095000	155946200	2875	2875	2875	2875	302
668	20250116	094900	155077950	2875	2875	2875	2875	17
669	20250116	094800	155029075	2870	2870	2870	2870	120
670	20250116	094700	154684675	2870	2870	2870	2870	442
671	20250116	094600	153416135	2875	2880	2880	2875	21
672	20250116	094500	153355700	2880	2880	2880	2880	7
673	20250116	094400	153335540	2875	2875	2880	2875	664
674	20250116	094300	151426490	2875	2875	2875	2875	2
675	20250116	094200	151420740	2875	2875	2875	2875	28
676	20250116	094100	151340240	2875	2870	2875	2870	169
677	20250116	094000	150854475	2870	2865	2870	2865	90
678	20250116	093900	150596575	2865	2865	2865	2865	0
679	20250116	093800	150596575	2865	2865	2865	2865	0
680	20250116	093700	150596575	2865	2865	2865	2865	50
681	20250116	093600	150453325	2865	2865	2865	2865	111
682	20250116	093500	150135310	2865	2865	2865	2865	1810
683	20250116	093400	144949660	2865	2870	2870	2865	115
684	20250116	093300	144620110	2870	2870	2870	2870	104
685	20250116	093200	144321630	2865	2865	2865	2865	0
686	20250116	093100	144321630	2865	2875	2875	2865	361
687	20250116	093000	143286755	2865	2870	2880	2865	8041
688	20250116	092900	120234355	2875	2875	2875	2875	27
689	20250116	092800	120156730	2875	2875	2875	2875	5023
690	20250116	092700	105715605	2875	2875	2875	2875	2637
691	20250116	092600	98134230	2875	2875	2875	2875	232
692	20250116	092500	97467230	2875	2875	2875	2875	20
693	20250116	092400	97409730	2875	2875	2875	2875	422
694	20250116	092300	96196480	2875	2875	2875	2875	772
695	20250116	092200	93976980	2875	2875	2875	2875	243
696	20250116	092100	93278355	2875	2875	2875	2875	9
697	20250116	092000	93252480	2875	2875	2875	2875	11
698	20250116	091900	93220855	2875	2875	2875	2875	400
699	20250116	091800	92070855	2880	2880	2880	2880	120
700	20250116	091700	91725255	2880	2875	2880	2875	206
701	20250116	091600	91133000	2875	2875	2875	2875	1560
702	20250116	091500	86648000	2880	2880	2880	2880	50
703	20250116	091400	86504000	2880	2880	2880	2880	1078
704	20250116	091300	83399360	2885	2880	2885	2880	633
705	20250116	091200	81574255	2880	2880	2880	2880	14
706	20250116	091100	81533935	2880	2890	2890	2880	191
707	20250116	091000	80982950	2890	2885	2890	2880	7592
708	20250116	090900	59079820	2880	2885	2885	2880	2517
709	20250116	090800	51830775	2885	2885	2885	2885	629
710	20250116	090700	50016110	2885	2885	2885	2885	511
711	20250116	090600	48541875	2890	2890	2890	2890	40
712	20250116	090500	48426275	2890	2890	2890	2890	697
713	20250116	090400	46411945	2890	2895	2895	2890	830
714	20250116	090300	44011730	2895	2885	2895	2885	8480
715	20250116	090200	19505775	2890	2865	2890	2865	4075
716	20250116	090100	7767260	2870	2875	2880	2865	1534
717	20250116	090000	3356040	2870	2860	2870	2860	1173