KissMeData/263700/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	205900	173392565	2710	2710	2710	2710	1484
3	20250106	205800	173392565	2710	2710	2710	2710	0
4	20250106	205700	173392565	2710	2710	2710	2710	0
5	20250106	205600	173392565	2710	2710	2710	2710	0
6	20250106	205500	173392565	2710	2710	2710	2710	0
7	20250106	205400	173392565	2710	2710	2710	2710	0
8	20250106	205300	173392565	2710	2710	2710	2710	0
9	20250106	205200	173392565	2710	2710	2710	2710	0
10	20250106	205100	173392565	2710	2710	2710	2710	0
11	20250106	205000	173392565	2710	2710	2710	2710	0
12	20250106	204900	173392565	2710	2710	2710	2710	0
13	20250106	204800	173392565	2710	2710	2710	2710	0
14	20250106	204700	173392565	2710	2710	2710	2710	0
15	20250106	204600	173392565	2710	2710	2710	2710	0
16	20250106	204500	173392565	2710	2710	2710	2710	0
17	20250106	204400	173392565	2710	2710	2710	2710	0
18	20250106	204300	173392565	2710	2710	2710	2710	0
19	20250106	204200	173392565	2710	2710	2710	2710	0
20	20250106	204100	173392565	2710	2710	2710	2710	0
21	20250106	204000	173392565	2710	2710	2710	2710	0
22	20250106	203900	173392565	2710	2710	2710	2710	0
23	20250106	203800	173392565	2710	2710	2710	2710	0
24	20250106	203700	173392565	2710	2710	2710	2710	0
25	20250106	203600	173392565	2710	2710	2710	2710	0
26	20250106	203500	173392565	2710	2710	2710	2710	0
27	20250106	203400	173392565	2710	2710	2710	2710	0
28	20250106	203300	173392565	2710	2710	2710	2710	0
29	20250106	203200	173392565	2710	2710	2710	2710	0
30	20250106	203100	173392565	2710	2710	2710	2710	0
31	20250106	203000	173392565	2710	2710	2710	2710	0
32	20250106	202900	173392565	2710	2710	2710	2710	1484
33	20250106	202800	173392565	2710	2710	2710	2710	0
34	20250106	202700	173392565	2710	2710	2710	2710	0
35	20250106	202600	173392565	2710	2710	2710	2710	0
36	20250106	202500	173392565	2710	2710	2710	2710	0
37	20250106	202400	173392565	2710	2710	2710	2710	0
38	20250106	202300	173392565	2710	2710	2710	2710	0
39	20250106	202200	173392565	2710	2710	2710	2710	0
40	20250106	202100	173392565	2710	2710	2710	2710	0
41	20250106	202000	173392565	2710	2710	2710	2710	0
42	20250106	201900	173392565	2710	2710	2710	2710	0
43	20250106	201800	173392565	2710	2710	2710	2710	0
44	20250106	201700	173392565	2710	2710	2710	2710	0
45	20250106	201600	173392565	2710	2710	2710	2710	0
46	20250106	201500	173392565	2710	2710	2710	2710	0
47	20250106	201400	173392565	2710	2710	2710	2710	0
48	20250106	201300	173392565	2710	2710	2710	2710	0
49	20250106	201200	173392565	2710	2710	2710	2710	0
50	20250106	201100	173392565	2710	2710	2710	2710	0
51	20250106	201000	173392565	2710	2710	2710	2710	0
52	20250106	200900	173392565	2710	2710	2710	2710	0
53	20250106	200800	173392565	2710	2710	2710	2710	0
54	20250106	200700	173392565	2710	2710	2710	2710	0
55	20250106	200600	173392565	2710	2710	2710	2710	0
56	20250106	200500	173392565	2710	2710	2710	2710	0
57	20250106	200400	173392565	2710	2710	2710	2710	0
58	20250106	200300	173392565	2710	2710	2710	2710	0
59	20250106	200200	173392565	2710	2710	2710	2710	0
60	20250106	200100	173392565	2710	2710	2710	2710	0
61	20250106	200000	173392565	2710	2710	2710	2710	0
62	20250106	195900	173392565	2710	2710	2710	2710	1484
63	20250106	195800	173392565	2710	2710	2710	2710	0
64	20250106	195700	173392565	2710	2710	2710	2710	0
65	20250106	195600	173392565	2710	2710	2710	2710	0
66	20250106	195500	173392565	2710	2710	2710	2710	0
67	20250106	195400	173392565	2710	2710	2710	2710	0
68	20250106	195300	173392565	2710	2710	2710	2710	0
69	20250106	195200	173392565	2710	2710	2710	2710	0
70	20250106	195100	173392565	2710	2710	2710	2710	0
71	20250106	195000	173392565	2710	2710	2710	2710	0
72	20250106	194900	173392565	2710	2710	2710	2710	0
73	20250106	194800	173392565	2710	2710	2710	2710	0
74	20250106	194700	173392565	2710	2710	2710	2710	0
75	20250106	194600	173392565	2710	2710	2710	2710	0
76	20250106	194500	173392565	2710	2710	2710	2710	0
77	20250106	194400	173392565	2710	2710	2710	2710	0
78	20250106	194300	173392565	2710	2710	2710	2710	0
79	20250106	194200	173392565	2710	2710	2710	2710	0
80	20250106	194100	173392565	2710	2710	2710	2710	0
81	20250106	194000	173392565	2710	2710	2710	2710	0
82	20250106	193900	173392565	2710	2710	2710	2710	0
83	20250106	193800	173392565	2710	2710	2710	2710	0
84	20250106	193700	173392565	2710	2710	2710	2710	0
85	20250106	193600	173392565	2710	2710	2710	2710	0
86	20250106	193500	173392565	2710	2710	2710	2710	0
87	20250106	193400	173392565	2710	2710	2710	2710	0
88	20250106	193300	173392565	2710	2710	2710	2710	0
89	20250106	193200	173392565	2710	2710	2710	2710	0
90	20250106	193100	173392565	2710	2710	2710	2710	0
91	20250106	193000	173392565	2710	2710	2710	2710	0
92	20250106	192900	173392565	2710	2710	2710	2710	1484
93	20250106	192800	173392565	2710	2710	2710	2710	0
94	20250106	192700	173392565	2710	2710	2710	2710	0
95	20250106	192600	173392565	2710	2710	2710	2710	0
96	20250106	192500	173392565	2710	2710	2710	2710	0
97	20250106	192400	173392565	2710	2710	2710	2710	0
98	20250106	192300	173392565	2710	2710	2710	2710	0
99	20250106	192200	173392565	2710	2710	2710	2710	0
100	20250106	192100	173392565	2710	2710	2710	2710	0
101	20250106	192000	173392565	2710	2710	2710	2710	0
102	20250106	191900	173392565	2710	2710	2710	2710	0
103	20250106	191800	173392565	2710	2710	2710	2710	0
104	20250106	191700	173392565	2710	2710	2710	2710	0
105	20250106	191600	173392565	2710	2710	2710	2710	0
106	20250106	191500	173392565	2710	2710	2710	2710	0
107	20250106	191400	173392565	2710	2710	2710	2710	0
108	20250106	191300	173392565	2710	2710	2710	2710	0
109	20250106	191200	173392565	2710	2710	2710	2710	0
110	20250106	191100	173392565	2710	2710	2710	2710	0
111	20250106	191000	173392565	2710	2710	2710	2710	0
112	20250106	190900	173392565	2710	2710	2710	2710	0
113	20250106	190800	173392565	2710	2710	2710	2710	0
114	20250106	190700	173392565	2710	2710	2710	2710	0
115	20250106	190600	173392565	2710	2710	2710	2710	0
116	20250106	190500	173392565	2710	2710	2710	2710	0
117	20250106	190400	173392565	2710	2710	2710	2710	0
118	20250106	190300	173392565	2710	2710	2710	2710	0
119	20250106	190200	173392565	2710	2710	2710	2710	0
120	20250106	190100	173392565	2710	2710	2710	2710	0
121	20250106	190000	173392565	2710	2710	2710	2710	0
122	20250106	185900	173392565	2710	2710	2710	2710	1484
123	20250106	185800	173392565	2710	2710	2710	2710	0
124	20250106	185700	173392565	2710	2710	2710	2710	0
125	20250106	185600	173392565	2710	2710	2710	2710	0
126	20250106	185500	173392565	2710	2710	2710	2710	0
127	20250106	185400	173392565	2710	2710	2710	2710	0
128	20250106	185300	173392565	2710	2710	2710	2710	0
129	20250106	185200	173392565	2710	2710	2710	2710	0
130	20250106	185100	173392565	2710	2710	2710	2710	0
131	20250106	185000	173392565	2710	2710	2710	2710	0
132	20250106	184900	173392565	2710	2710	2710	2710	0
133	20250106	184800	173392565	2710	2710	2710	2710	0
134	20250106	184700	173392565	2710	2710	2710	2710	0
135	20250106	184600	173392565	2710	2710	2710	2710	0
136	20250106	184500	173392565	2710	2710	2710	2710	0
137	20250106	184400	173392565	2710	2710	2710	2710	0
138	20250106	184300	173392565	2710	2710	2710	2710	0
139	20250106	184200	173392565	2710	2710	2710	2710	0
140	20250106	184100	173392565	2710	2710	2710	2710	0
141	20250106	184000	173392565	2710	2710	2710	2710	0
142	20250106	183900	173392565	2710	2710	2710	2710	0
143	20250106	183800	173392565	2710	2710	2710	2710	0
144	20250106	183700	173392565	2710	2710	2710	2710	0
145	20250106	183600	173392565	2710	2710	2710	2710	0
146	20250106	183500	173392565	2710	2710	2710	2710	0
147	20250106	183400	173392565	2710	2710	2710	2710	0
148	20250106	183300	173392565	2710	2710	2710	2710	0
149	20250106	183200	173392565	2710	2710	2710	2710	0
150	20250106	183100	173392565	2710	2710	2710	2710	0
151	20250106	183000	173392565	2710	2710	2710	2710	0
152	20250106	182900	173392565	2710	2710	2710	2710	1484
153	20250106	182800	173392565	2710	2710	2710	2710	0
154	20250106	182700	173392565	2710	2710	2710	2710	0
155	20250106	182600	173392565	2710	2710	2710	2710	0
156	20250106	182500	173392565	2710	2710	2710	2710	0
157	20250106	182400	173392565	2710	2710	2710	2710	0
158	20250106	182300	173392565	2710	2710	2710	2710	0
159	20250106	182200	173392565	2710	2710	2710	2710	0
160	20250106	182100	173392565	2710	2710	2710	2710	0
161	20250106	182000	173392565	2710	2710	2710	2710	0
162	20250106	181900	173392565	2710	2710	2710	2710	0
163	20250106	181800	173392565	2710	2710	2710	2710	0
164	20250106	181700	173392565	2710	2710	2710	2710	0
165	20250106	181600	173392565	2710	2710	2710	2710	0
166	20250106	181500	173392565	2710	2710	2710	2710	0
167	20250106	181400	173392565	2710	2710	2710	2710	0
168	20250106	181300	173392565	2710	2710	2710	2710	0
169	20250106	181200	173392565	2710	2710	2710	2710	0
170	20250106	181100	173392565	2710	2710	2710	2710	0
171	20250106	181000	173392565	2710	2710	2710	2710	0
172	20250106	180900	173392565	2710	2710	2710	2710	0
173	20250106	180800	173392565	2710	2710	2710	2710	0
174	20250106	180700	173392565	2710	2710	2710	2710	0
175	20250106	180600	173392565	2710	2710	2710	2710	0
176	20250106	180500	173392565	2710	2710	2710	2710	0
177	20250106	180400	173392565	2710	2710	2710	2710	0
178	20250106	180300	173392565	2710	2710	2710	2710	0
179	20250106	180200	173392565	2710	2710	2710	2710	0
180	20250106	180100	173392565	2710	2710	2710	2710	0
181	20250106	180000	173392565	2710	2710	2710	2710	0
182	20250106	175900	173392565	2710	2710	2710	2710	1484
183	20250106	175800	173392565	2710	2710	2710	2710	0
184	20250106	175700	173392565	2710	2710	2710	2710	0
185	20250106	175600	173392565	2710	2710	2710	2710	0
186	20250106	175500	173392565	2710	2710	2710	2710	0
187	20250106	175400	173392565	2710	2710	2710	2710	0
188	20250106	175300	173392565	2710	2710	2710	2710	0
189	20250106	175200	173392565	2710	2710	2710	2710	0
190	20250106	175100	173392565	2710	2710	2710	2710	0
191	20250106	175000	173392565	2710	2710	2710	2710	0
192	20250106	174900	173392565	2710	2710	2710	2710	0
193	20250106	174800	173392565	2710	2710	2710	2710	0
194	20250106	174700	173392565	2710	2710	2710	2710	0
195	20250106	174600	173392565	2710	2710	2710	2710	0
196	20250106	174500	173392565	2710	2710	2710	2710	0
197	20250106	174400	173392565	2710	2710	2710	2710	0
198	20250106	174300	173392565	2710	2710	2710	2710	0
199	20250106	174200	173392565	2710	2710	2710	2710	0
200	20250106	174100	173392565	2710	2710	2710	2710	0
201	20250106	174000	173392565	2710	2710	2710	2710	0
202	20250106	173900	173392565	2710	2710	2710	2710	0
203	20250106	173800	173392565	2710	2710	2710	2710	0
204	20250106	173700	173392565	2710	2710	2710	2710	0
205	20250106	173600	173392565	2710	2710	2710	2710	0
206	20250106	173500	173392565	2710	2710	2710	2710	0
207	20250106	173400	173392565	2710	2710	2710	2710	0
208	20250106	173300	173392565	2710	2710	2710	2710	0
209	20250106	173200	173392565	2710	2710	2710	2710	0
210	20250106	173100	173392565	2710	2710	2710	2710	0
211	20250106	173000	173392565	2710	2710	2710	2710	0
212	20250106	172900	173392565	2710	2710	2710	2710	1484
213	20250106	172800	173392565	2710	2710	2710	2710	0
214	20250106	172700	173392565	2710	2710	2710	2710	0
215	20250106	172600	173392565	2710	2710	2710	2710	0
216	20250106	172500	173392565	2710	2710	2710	2710	0
217	20250106	172400	173392565	2710	2710	2710	2710	0
218	20250106	172300	173392565	2710	2710	2710	2710	0
219	20250106	172200	173392565	2710	2710	2710	2710	0
220	20250106	172100	173392565	2710	2710	2710	2710	0
221	20250106	172000	173392565	2710	2710	2710	2710	0
222	20250106	171900	173392565	2710	2710	2710	2710	0
223	20250106	171800	173392565	2710	2710	2710	2710	0
224	20250106	171700	173392565	2710	2710	2710	2710	0
225	20250106	171600	173392565	2710	2710	2710	2710	0
226	20250106	171500	173392565	2710	2710	2710	2710	0
227	20250106	171400	173392565	2710	2710	2710	2710	0
228	20250106	171300	173392565	2710	2710	2710	2710	0
229	20250106	171200	173392565	2710	2710	2710	2710	0
230	20250106	171100	173392565	2710	2710	2710	2710	0
231	20250106	171000	173392565	2710	2710	2710	2710	0
232	20250106	170900	173392565	2710	2710	2710	2710	0
233	20250106	170800	173392565	2710	2710	2710	2710	0
234	20250106	170700	173392565	2710	2710	2710	2710	0
235	20250106	170600	173392565	2710	2710	2710	2710	0
236	20250106	170500	173392565	2710	2710	2710	2710	0
237	20250106	170400	173392565	2710	2710	2710	2710	0
238	20250106	170300	173392565	2710	2710	2710	2710	0
239	20250106	170200	173392565	2710	2710	2710	2710	0
240	20250106	170100	173392565	2710	2710	2710	2710	0
241	20250106	170000	173392565	2710	2710	2710	2710	0
242	20250106	165900	173392565	2710	2710	2710	2710	1484
243	20250106	165800	173392565	2710	2710	2710	2710	0
244	20250106	165700	173392565	2710	2710	2710	2710	0
245	20250106	165600	173392565	2710	2710	2710	2710	0
246	20250106	165500	173392565	2710	2710	2710	2710	0
247	20250106	165400	173392565	2710	2710	2710	2710	0
248	20250106	165300	173392565	2710	2710	2710	2710	0
249	20250106	165200	173392565	2710	2710	2710	2710	0
250	20250106	165100	173392565	2710	2710	2710	2710	0
251	20250106	165000	173392565	2710	2710	2710	2710	0
252	20250106	164900	173392565	2710	2710	2710	2710	0
253	20250106	164800	173392565	2710	2710	2710	2710	0
254	20250106	164700	173392565	2710	2710	2710	2710	0
255	20250106	164600	173392565	2710	2710	2710	2710	0
256	20250106	164500	173392565	2710	2710	2710	2710	0
257	20250106	164400	173392565	2710	2710	2710	2710	0
258	20250106	164300	173392565	2710	2710	2710	2710	0
259	20250106	164200	173392565	2710	2710	2710	2710	0
260	20250106	164100	173392565	2710	2710	2710	2710	0
261	20250106	164000	173392565	2710	2710	2710	2710	0
262	20250106	163900	173392565	2710	2710	2710	2710	0
263	20250106	163800	173392565	2710	2710	2710	2710	0
264	20250106	163700	173392565	2710	2710	2710	2710	0
265	20250106	163600	173392565	2710	2710	2710	2710	0
266	20250106	163500	173392565	2710	2710	2710	2710	0
267	20250106	163400	173392565	2710	2710	2710	2710	0
268	20250106	163300	173392565	2710	2710	2710	2710	0
269	20250106	163200	173392565	2710	2710	2710	2710	0
270	20250106	163100	173392565	2710	2710	2710	2710	0
271	20250106	163000	173392565	2710	2710	2710	2710	0
272	20250106	162900	173392565	2710	2710	2710	2710	1484
273	20250106	162800	173392565	2710	2710	2710	2710	0
274	20250106	162700	173392565	2710	2710	2710	2710	0
275	20250106	162600	173392565	2710	2710	2710	2710	0
276	20250106	162500	173392565	2710	2710	2710	2710	0
277	20250106	162400	173392565	2710	2710	2710	2710	0
278	20250106	162300	173392565	2710	2710	2710	2710	0
279	20250106	162200	173392565	2710	2710	2710	2710	0
280	20250106	162100	173392565	2710	2710	2710	2710	0
281	20250106	162000	173392565	2710	2710	2710	2710	0
282	20250106	161900	173392565	2710	2710	2710	2710	0
283	20250106	161800	173392565	2710	2710	2710	2710	0
284	20250106	161700	173392565	2710	2710	2710	2710	0
285	20250106	161600	173392565	2710	2710	2710	2710	0
286	20250106	161500	173392565	2710	2710	2710	2710	0
287	20250106	161400	173392565	2710	2710	2710	2710	0
288	20250106	161300	173392565	2710	2710	2710	2710	0
289	20250106	161200	173392565	2710	2710	2710	2710	0
290	20250106	161100	173392565	2710	2710	2710	2710	0
291	20250106	161000	173392565	2710	2710	2710	2710	0
292	20250106	160900	173392565	2710	2710	2710	2710	0
293	20250106	160800	173392565	2710	2710	2710	2710	0
294	20250106	160700	173392565	2710	2710	2710	2710	0
295	20250106	160600	173392565	2710	2710	2710	2710	0
296	20250106	160500	173392565	2710	2710	2710	2710	0
297	20250106	160400	173392565	2710	2710	2710	2710	0
298	20250106	160300	173392565	2710	2710	2710	2710	0
299	20250106	160200	173392565	2710	2710	2710	2710	0
300	20250106	160100	173392565	2710	2710	2710	2710	0
301	20250106	160000	173392565	2710	2710	2710	2710	0
302	20250106	155900	173392565	2710	2710	2710	2710	1484
303	20250106	155800	173392565	2710	2710	2710	2710	0
304	20250106	155700	173392565	2710	2710	2710	2710	0
305	20250106	155600	173392565	2710	2710	2710	2710	0
306	20250106	155500	173392565	2710	2710	2710	2710	0
307	20250106	155400	173392565	2710	2710	2710	2710	0
308	20250106	155300	173392565	2710	2710	2710	2710	0
309	20250106	155200	173392565	2710	2710	2710	2710	0
310	20250106	155100	173392565	2710	2710	2710	2710	0
311	20250106	155000	173392565	2710	2710	2710	2710	0
312	20250106	154900	173392565	2710	2710	2710	2710	0
313	20250106	154800	173392565	2710	2710	2710	2710	0
314	20250106	154700	173392565	2710	2710	2710	2710	0
315	20250106	154600	173392565	2710	2710	2710	2710	0
316	20250106	154500	173392565	2710	2710	2710	2710	0
317	20250106	154400	173392565	2710	2710	2710	2710	0
318	20250106	154300	173392565	2710	2710	2710	2710	0
319	20250106	154200	173392565	2710	2710	2710	2710	0
320	20250106	154100	173392565	2710	2710	2710	2710	0
321	20250106	154000	173392565	2710	2710	2710	2710	0
322	20250106	153900	173392565	2710	2710	2710	2710	0
323	20250106	153800	173392565	2710	2710	2710	2710	0
324	20250106	153700	173392565	2710	2710	2710	2710	0
325	20250106	153600	173392565	2710	2710	2710	2710	0
326	20250106	153500	173392565	2710	2710	2710	2710	0
327	20250106	153400	173392565	2710	2710	2710	2710	0
328	20250106	153300	173392565	2710	2710	2710	2710	0
329	20250106	153200	173392565	2710	2710	2710	2710	0
330	20250106	153100	173392565	2710	2710	2710	2710	0
331	20250106	153000	173392565	2710	2710	2710	2710	1484
332	20250106	152900	169370925	2705	2705	2705	2705	0
333	20250106	152800	169370925	2705	2705	2705	2705	0
334	20250106	152700	169370925	2705	2705	2705	2705	0
335	20250106	152600	169370925	2705	2705	2705	2705	0
336	20250106	152500	169370925	2705	2705	2705	2705	0
337	20250106	152400	169370925	2705	2705	2705	2705	0
338	20250106	152300	169370925	2705	2705	2705	2705	0
339	20250106	152200	169370925	2705	2705	2705	2705	0
340	20250106	152100	169370925	2705	2705	2705	2705	0
341	20250106	152000	169370925	2705	2705	2705	2705	0
342	20250106	151900	169370925	2705	2705	2705	2705	148
343	20250106	151800	168970585	2705	2705	2705	2705	14
344	20250106	151700	168932715	2705	2705	2705	2705	12
345	20250106	151600	168900255	2705	2705	2705	2705	92
346	20250106	151500	168651395	2705	2705	2705	2705	12
347	20250106	151400	168618935	2710	2710	2710	2710	0
348	20250106	151300	168618935	2710	2710	2710	2710	50
349	20250106	151200	168483435	2710	2710	2710	2710	0
350	20250106	151100	168483435	2710	2710	2710	2710	0
351	20250106	151000	168483435	2710	2710	2710	2710	9
352	20250106	150900	168459045	2695	2700	2710	2695	341
353	20250106	150800	167536265	2685	2685	2685	2685	0
354	20250106	150700	167536265	2685	2690	2690	2685	100
355	20250106	150600	167267715	2690	2690	2690	2690	0
356	20250106	150500	167267715	2690	2690	2690	2690	70
357	20250106	150400	167079415	2695	2695	2695	2695	28
358	20250106	150300	167003955	2695	2695	2695	2695	1
359	20250106	150200	167001260	2700	2700	2700	2700	0
360	20250106	150100	167001260	2700	2700	2700	2700	0
361	20250106	150000	167001260	2700	2700	2700	2700	73
362	20250106	145900	166804160	2710	2710	2710	2710	205
363	20250106	145800	166248610	2700	2700	2700	2700	0
364	20250106	145700	166248610	2700	2700	2700	2700	0
365	20250106	145600	166248610	2700	2700	2700	2700	127
366	20250106	145500	165905710	2700	2710	2710	2700	119
367	20250106	145400	165584230	2700	2705	2705	2700	926
368	20250106	145300	163080025	2705	2705	2705	2705	0
369	20250106	145200	163080025	2705	2705	2705	2705	2
370	20250106	145100	163074615	2695	2695	2695	2695	0
371	20250106	145000	163074615	2695	2695	2695	2695	0
372	20250106	144900	163074615	2695	2695	2695	2695	0
373	20250106	144800	163074615	2695	2695	2695	2695	20
374	20250106	144700	163020715	2695	2695	2695	2695	109
375	20250106	144600	162726960	2695	2695	2695	2695	0
376	20250106	144500	162726960	2695	2695	2695	2695	13
377	20250106	144400	162691925	2695	2700	2700	2695	280
378	20250106	144300	161935975	2705	2705	2705	2705	0
379	20250106	144200	161935975	2705	2705	2705	2705	2620
380	20250106	144100	154848875	2710	2710	2710	2710	0
381	20250106	144000	154848875	2710	2710	2710	2710	0
382	20250106	143900	154848875	2710	2710	2710	2710	1
383	20250106	143800	154846165	2710	2710	2710	2710	4
384	20250106	143700	154835325	2715	2715	2715	2715	0
385	20250106	143600	154835325	2715	2715	2715	2715	0
386	20250106	143500	154835325	2715	2720	2720	2715	13
387	20250106	143400	154799985	2715	2720	2720	2715	36
388	20250106	143300	154702230	2720	2720	2720	2720	0
389	20250106	143200	154702230	2720	2720	2720	2720	119
390	20250106	143100	154378550	2720	2720	2720	2720	0
391	20250106	143000	154378550	2720	2720	2720	2720	0
392	20250106	142900	154378550	2720	2720	2720	2720	0
393	20250106	142800	154378550	2720	2720	2720	2720	0
394	20250106	142700	154378550	2720	2720	2720	2720	0
395	20250106	142600	154378550	2720	2720	2720	2720	0
396	20250106	142500	154378550	2720	2700	2720	2700	26
397	20250106	142400	154308220	2705	2700	2705	2700	500
398	20250106	142300	152957220	2705	2705	2705	2705	0
399	20250106	142200	152957220	2705	2705	2705	2705	5
400	20250106	142100	152943695	2700	2700	2700	2700	200
401	20250106	142000	152403695	2700	2700	2700	2700	0
402	20250106	141900	152403695	2700	2700	2700	2700	33
403	20250106	141800	152314595	2720	2720	2720	2720	0
404	20250106	141700	152314595	2720	2720	2720	2720	0
405	20250106	141600	152314595	2720	2720	2720	2720	0
406	20250106	141500	152314595	2720	2720	2720	2720	1
407	20250106	141400	152311875	2710	2710	2710	2710	0
408	20250106	141300	152311875	2710	2710	2710	2710	1
409	20250106	141200	152309165	2710	2710	2710	2710	432
410	20250106	141100	151138445	2720	2720	2720	2720	100
411	20250106	141000	150866445	2710	2710	2710	2710	0
412	20250106	140900	150866445	2710	2725	2725	2710	162
413	20250106	140800	150426885	2725	2710	2725	2710	1000
414	20250106	140700	147709435	2710	2710	2710	2710	0
415	20250106	140600	147709435	2710	2710	2710	2710	0
416	20250106	140500	147709435	2710	2710	2710	2710	0
417	20250106	140400	147709435	2710	2710	2710	2710	0
418	20250106	140300	147709435	2710	2710	2710	2710	0
419	20250106	140200	147709435	2710	2710	2710	2710	0
420	20250106	140100	147709435	2710	2710	2710	2710	0
421	20250106	140000	147709435	2710	2710	2710	2710	0
422	20250106	135900	147709435	2710	2710	2710	2710	0
423	20250106	135800	147709435	2710	2710	2710	2710	0
424	20250106	135700	147709435	2710	2710	2710	2710	1
425	20250106	135600	147706725	2710	2700	2710	2700	200
426	20250106	135500	147165735	2690	2690	2690	2690	0
427	20250106	135400	147165735	2690	2690	2690	2690	43
428	20250106	135300	147050065	2690	2690	2690	2690	1
429	20250106	135200	147047375	2695	2700	2700	2695	353
430	20250106	135100	146094540	2700	2695	2700	2695	305
431	20250106	135000	145271060	2690	2690	2690	2690	1
432	20250106	134900	145268370	2690	2680	2690	2680	37
433	20250106	134800	145168940	2690	2690	2690	2690	300
434	20250106	134700	144361940	2690	2680	2690	2680	35
435	20250106	134600	144268130	2670	2670	2670	2670	0
436	20250106	134500	144268130	2670	2670	2670	2670	0
437	20250106	134400	144268130	2670	2670	2670	2670	0
438	20250106	134300	144268130	2670	2670	2670	2670	0
439	20250106	134200	144268130	2670	2670	2670	2670	3248
440	20250106	134100	135595970	2670	2670	2670	2670	150
441	20250106	134000	135195470	2670	2670	2670	2670	5
442	20250106	133900	135182120	2665	2665	2665	2665	0
443	20250106	133800	135182120	2665	2665	2665	2665	1000
444	20250106	133700	132517120	2665	2665	2665	2665	0
445	20250106	133600	132517120	2665	2665	2665	2665	37
446	20250106	133500	132418515	2665	2665	2665	2665	0
447	20250106	133400	132418515	2665	2665	2665	2665	0
448	20250106	133300	132418515	2665	2665	2665	2665	0
449	20250106	133200	132418515	2665	2665	2665	2665	0
450	20250106	133100	132418515	2665	2670	2670	2665	655
451	20250106	133000	130669990	2670	2670	2670	2670	0
452	20250106	132900	130669990	2670	2670	2670	2670	2
453	20250106	132800	130664650	2665	2665	2665	2665	0
454	20250106	132700	130664650	2665	2665	2665	2665	0
455	20250106	132600	130664650	2665	2665	2665	2665	11
456	20250106	132500	130635335	2660	2660	2660	2660	0
457	20250106	132400	130635335	2660	2660	2660	2660	0
458	20250106	132300	130635335	2660	2660	2660	2660	0
459	20250106	132200	130635335	2660	2655	2660	2655	20
460	20250106	132100	130582200	2660	2660	2660	2660	0
461	20250106	132000	130582200	2660	2660	2660	2660	20
462	20250106	131900	130529000	2670	2670	2670	2670	0
463	20250106	131800	130529000	2670	2670	2670	2670	0
464	20250106	131700	130529000	2670	2670	2670	2670	0
465	20250106	131600	130529000	2670	2670	2670	2670	0
466	20250106	131500	130529000	2670	2670	2670	2670	0
467	20250106	131400	130529000	2670	2670	2670	2670	0
468	20250106	131300	130529000	2670	2670	2670	2670	41
469	20250106	131200	130419530	2650	2650	2650	2650	0
470	20250106	131100	130419530	2650	2650	2650	2650	1
471	20250106	131000	130416880	2650	2650	2650	2650	0
472	20250106	130900	130416880	2650	2650	2650	2650	1
473	20250106	130800	130414230	2650	2650	2650	2650	30
474	20250106	130700	130334730	2650	2650	2650	2650	0
475	20250106	130600	130334730	2650	2655	2655	2650	400
476	20250106	130500	129274315	2655	2655	2655	2655	0
477	20250106	130400	129274315	2655	2655	2655	2655	1
478	20250106	130300	129271660	2655	2655	2655	2655	0
479	20250106	130200	129271660	2655	2655	2655	2655	0
480	20250106	130100	129271660	2655	2655	2655	2655	20
481	20250106	130000	129218560	2655	2655	2655	2655	0
482	20250106	125900	129218560	2655	2655	2655	2655	0
483	20250106	125800	129218560	2655	2655	2655	2655	0
484	20250106	125700	129218560	2655	2655	2655	2655	0
485	20250106	125600	129218560	2655	2655	2655	2655	0
486	20250106	125500	129218560	2655	2655	2655	2655	150
487	20250106	125400	128820310	2660	2660	2660	2660	1067
488	20250106	125300	125982090	2650	2650	2650	2650	1
489	20250106	125200	125979440	2650	2650	2650	2650	0
490	20250106	125100	125979440	2650	2650	2650	2650	200
491	20250106	125000	125449440	2655	2655	2655	2655	0
492	20250106	124900	125449440	2655	2655	2655	2655	0
493	20250106	124800	125449440	2655	2655	2655	2655	0
494	20250106	124700	125449440	2655	2655	2655	2655	0
495	20250106	124600	125449440	2655	2655	2655	2655	0
496	20250106	124500	125449440	2655	2655	2655	2655	736
497	20250106	124400	123495360	2660	2660	2660	2660	9
498	20250106	124300	123471420	2665	2665	2670	2665	86
499	20250106	124200	123242150	2665	2665	2665	2665	32
500	20250106	124100	123156870	2665	2665	2665	2665	4
501	20250106	124000	123146210	2665	2665	2665	2665	20
502	20250106	123900	123092910	2665	2665	2665	2665	99
503	20250106	123800	122829075	2670	2670	2670	2670	0
504	20250106	123700	122829075	2670	2670	2670	2670	0
505	20250106	123600	122829075	2670	2670	2670	2670	0
506	20250106	123500	122829075	2670	2670	2670	2670	50
507	20250106	123400	122695575	2670	2670	2670	2670	3
508	20250106	123300	122687565	2670	2670	2670	2670	0
509	20250106	123200	122687565	2670	2670	2670	2670	20
510	20250106	123100	122634165	2670	2670	2670	2670	1
511	20250106	123000	122631495	2670	2660	2670	2660	311
512	20250106	122900	121802235	2670	2670	2670	2670	0
513	20250106	122800	121802235	2670	2670	2670	2670	100
514	20250106	122700	121535235	2670	2670	2670	2670	0
515	20250106	122600	121535235	2670	2670	2670	2670	10
516	20250106	122500	121508535	2670	2670	2670	2670	2
517	20250106	122400	121503195	2665	2690	2690	2650	7385
518	20250106	122300	101871205	2700	2700	2700	2700	16
519	20250106	122200	101828005	2700	2690	2700	2690	2
520	20250106	122100	101822615	2690	2690	2690	2690	0
521	20250106	122000	101822615	2690	2690	2690	2690	0
522	20250106	121900	101822615	2690	2690	2690	2690	1
523	20250106	121800	101819925	2700	2700	2700	2700	0
524	20250106	121700	101819925	2700	2700	2700	2700	0
525	20250106	121600	101819925	2700	2700	2700	2700	0
526	20250106	121500	101819925	2700	2700	2700	2700	0
527	20250106	121400	101819925	2700	2700	2700	2700	0
528	20250106	121300	101819925	2700	2695	2700	2695	52
529	20250106	121200	101679780	2700	2700	2700	2700	50
530	20250106	121100	101544780	2700	2700	2700	2700	0
531	20250106	121000	101544780	2700	2700	2700	2700	0
532	20250106	120900	101544780	2700	2700	2700	2700	0
533	20250106	120800	101544780	2700	2700	2700	2700	0
534	20250106	120700	101544780	2700	2700	2700	2700	1
535	20250106	120600	101542080	2700	2700	2700	2700	0
536	20250106	120500	101542080	2700	2700	2700	2700	611
537	20250106	120400	99892380	2695	2695	2695	2695	9
538	20250106	120300	99868125	2700	2700	2700	2700	0
539	20250106	120200	99868125	2700	2700	2700	2700	0
540	20250106	120100	99868125	2700	2700	2700	2700	0
541	20250106	120000	99868125	2700	2700	2700	2700	0
542	20250106	115900	99868125	2700	2700	2700	2700	0
543	20250106	115800	99868125	2700	2700	2700	2700	0
544	20250106	115700	99868125	2700	2700	2700	2700	0
545	20250106	115600	99868125	2700	2700	2700	2700	0
546	20250106	115500	99868125	2700	2705	2705	2700	92
547	20250106	115400	99619720	2705	2705	2705	2705	0
548	20250106	115300	99619720	2705	2700	2705	2700	2
549	20250106	115200	99614315	2695	2695	2695	2695	204
550	20250106	115100	99064535	2705	2705	2705	2705	0
551	20250106	115000	99064535	2705	2705	2705	2705	0
552	20250106	114900	99064535	2705	2705	2705	2705	0
553	20250106	114800	99064535	2705	2695	2705	2695	6
554	20250106	114700	99048355	2695	2695	2695	2695	0
555	20250106	114600	99048355	2695	2695	2695	2695	0
556	20250106	114500	99048355	2695	2695	2695	2695	0
557	20250106	114400	99048355	2695	2695	2695	2695	0
558	20250106	114300	99048355	2695	2695	2695	2695	0
559	20250106	114200	99048355	2695	2695	2695	2695	0
560	20250106	114100	99048355	2695	2695	2695	2695	5
561	20250106	114000	99034880	2695	2695	2695	2695	2
562	20250106	113900	99029490	2695	2695	2695	2695	1
563	20250106	113800	99026795	2695	2695	2695	2695	1
564	20250106	113700	99024100	2695	2695	2695	2695	1
565	20250106	113600	99021405	2695	2695	2695	2695	1
566	20250106	113500	99018710	2695	2695	2695	2695	0
567	20250106	113400	99018710	2695	2685	2695	2685	12
568	20250106	113300	98986480	2690	2690	2690	2690	0
569	20250106	113200	98986480	2690	2690	2690	2690	0
570	20250106	113100	98986480	2690	2690	2690	2690	0
571	20250106	113000	98986480	2690	2690	2690	2690	0
572	20250106	112900	98986480	2690	2690	2690	2690	0
573	20250106	112800	98986480	2690	2690	2690	2690	364
574	20250106	112700	98007320	2690	2690	2690	2690	7
575	20250106	112600	97988490	2690	2690	2690	2690	0
576	20250106	112500	97988490	2690	2690	2690	2690	5
577	20250106	112400	97975040	2690	2690	2690	2690	0
578	20250106	112300	97975040	2690	2690	2690	2690	0
579	20250106	112200	97975040	2690	2700	2700	2690	856
580	20250106	112100	95667985	2710	2710	2710	2710	0
581	20250106	112000	95667985	2710	2710	2710	2710	0
582	20250106	111900	95667985	2710	2710	2710	2710	1
583	20250106	111800	95665275	2710	2715	2715	2700	207
584	20250106	111700	95104860	2710	2710	2710	2710	0
585	20250106	111600	95104860	2710	2700	2710	2700	6
586	20250106	111500	95088630	2705	2705	2705	2705	577
587	20250106	111400	93527845	2715	2715	2715	2715	0
588	20250106	111300	93527845	2715	2715	2715	2715	0
589	20250106	111200	93527845	2715	2715	2715	2715	0
590	20250106	111100	93527845	2715	2715	2715	2715	0
591	20250106	111000	93527845	2715	2715	2715	2715	0
592	20250106	110900	93527845	2715	2715	2715	2715	183
593	20250106	110800	93031000	2705	2705	2705	2705	0
594	20250106	110700	93031000	2705	2705	2705	2705	0
595	20250106	110600	93031000	2705	2705	2705	2705	0
596	20250106	110500	93031000	2705	2705	2705	2705	0
597	20250106	110400	93031000	2705	2705	2705	2705	0
598	20250106	110300	93031000	2705	2720	2720	2705	261
599	20250106	110200	92324980	2720	2720	2720	2720	0
600	20250106	110100	92324980	2720	2720	2720	2720	0
601	20250106	110000	92324980	2720	2720	2720	2720	0
602	20250106	105900	92324980	2720	2720	2720	2720	0
603	20250106	105800	92324980	2720	2720	2720	2720	2
604	20250106	105700	92319540	2715	2715	2715	2715	736
605	20250106	105600	90321300	2715	2715	2715	2715	0
606	20250106	105500	90321300	2715	2715	2715	2715	0
607	20250106	105400	90321300	2715	2715	2715	2715	0
608	20250106	105300	90321300	2715	2715	2715	2715	0
609	20250106	105200	90321300	2715	2715	2715	2715	61
610	20250106	105100	90155685	2715	2710	2715	2710	239
611	20250106	105000	89506815	2715	2715	2715	2715	0
612	20250106	104900	89506815	2715	2715	2715	2715	0
613	20250106	104800	89506815	2715	2715	2715	2715	0
614	20250106	104700	89506815	2715	2715	2715	2715	0
615	20250106	104600	89506815	2715	2715	2715	2715	0
616	20250106	104500	89506815	2715	2715	2715	2715	10
617	20250106	104400	89479665	2715	2715	2715	2715	0
618	20250106	104300	89479665	2715	2715	2715	2715	0
619	20250106	104200	89479665	2715	2715	2715	2715	0
620	20250106	104100	89479665	2715	2715	2715	2715	4
621	20250106	104000	89468805	2715	2715	2715	2715	0
622	20250106	103900	89468805	2715	2715	2715	2715	1
623	20250106	103800	89466090	2710	2710	2710	2710	0
624	20250106	103700	89466090	2710	2710	2710	2710	1116
625	20250106	103600	86441730	2710	2710	2710	2710	1
626	20250106	103500	86439020	2715	2715	2715	2715	11
627	20250106	103400	86409155	2720	2720	2720	2720	0
628	20250106	103300	86409155	2720	2720	2720	2720	1
629	20250106	103200	86406435	2715	2715	2715	2715	128
630	20250106	103100	86058915	2715	2715	2715	2715	415
631	20250106	103000	84932190	2710	2710	2710	2710	0
632	20250106	102900	84932190	2710	2710	2710	2710	7
633	20250106	102800	84913220	2710	2710	2710	2710	0
634	20250106	102700	84913220	2710	2710	2710	2710	0
635	20250106	102600	84913220	2710	2710	2710	2710	0
636	20250106	102500	84913220	2710	2710	2710	2710	1
637	20250106	102400	84910510	2710	2710	2710	2710	297
638	20250106	102300	84105640	2710	2710	2710	2710	2
639	20250106	102200	84100220	2710	2710	2710	2710	0
640	20250106	102100	84100220	2710	2710	2710	2710	4
641	20250106	102000	84089380	2700	2700	2700	2700	20
642	20250106	101900	84035380	2700	2705	2705	2700	37
643	20250106	101800	83935315	2710	2710	2710	2710	2
644	20250106	101700	83929895	2710	2710	2710	2710	1418
645	20250106	101600	80087115	2715	2715	2715	2715	5
646	20250106	101500	80073540	2715	2715	2715	2715	0
647	20250106	101400	80073540	2715	2715	2715	2715	100
648	20250106	101300	79802040	2715	2715	2715	2715	0
649	20250106	101200	79802040	2715	2715	2715	2715	0
650	20250106	101100	79802040	2715	2715	2715	2715	3
651	20250106	101000	79793895	2715	2715	2715	2715	0
652	20250106	100900	79793895	2715	2715	2715	2715	0
653	20250106	100800	79793895	2715	2715	2715	2715	60
654	20250106	100700	79630995	2720	2715	2720	2715	166
655	20250106	100600	79179805	2720	2720	2720	2720	0
656	20250106	100500	79179805	2720	2720	2720	2720	0
657	20250106	100400	79179805	2720	2710	2720	2710	144
658	20250106	100300	78789515	2705	2705	2705	2705	0
659	20250106	100200	78789515	2705	2700	2705	2700	32
660	20250106	100100	78702965	2710	2710	2710	2710	0
661	20250106	100000	78702965	2710	2710	2710	2710	0
662	20250106	095900	78702965	2710	2715	2715	2690	5044
663	20250106	095800	65096435	2715	2715	2715	2715	0
664	20250106	095700	65096435	2715	2715	2715	2715	549
665	20250106	095600	63605900	2715	2715	2715	2715	20
666	20250106	095500	63551600	2715	2715	2715	2715	0
667	20250106	095400	63551600	2715	2715	2715	2715	36
668	20250106	095300	63453860	2725	2725	2725	2725	16
669	20250106	095200	63410260	2725	2725	2725	2725	22
670	20250106	095100	63350310	2725	2725	2725	2725	200
671	20250106	095000	62805310	2725	2725	2725	2725	0
672	20250106	094900	62805310	2725	2725	2725	2725	39
673	20250106	094800	62699035	2725	2725	2725	2725	100
674	20250106	094700	62426535	2720	2705	2720	2705	516
675	20250106	094600	61024035	2720	2715	2720	2715	68
676	20250106	094500	60839345	2705	2715	2720	2705	202
677	20250106	094400	60292060	2715	2715	2715	2715	199
678	20250106	094300	59751775	2710	2710	2710	2710	0
679	20250106	094200	59751775	2710	2715	2715	2710	21
680	20250106	094100	59694860	2715	2715	2715	2715	389
681	20250106	094000	58638725	2720	2720	2720	2720	1
682	20250106	093900	58636005	2720	2720	2720	2720	431
683	20250106	093800	57463685	2720	2720	2720	2720	201
684	20250106	093700	56916965	2725	2725	2725	2725	197
685	20250106	093600	56380140	2725	2725	2725	2725	10
686	20250106	093500	56352890	2725	2730	2730	2725	7
687	20250106	093400	56333785	2740	2740	2740	2740	0
688	20250106	093300	56333785	2740	2740	2740	2740	0
689	20250106	093200	56333785	2740	2720	2740	2720	34
690	20250106	093100	56241115	2705	2740	2740	2705	1634
691	20250106	093000	51782435	2745	2740	2745	2740	2
692	20250106	092900	51776950	2740	2745	2745	2740	1275
693	20250106	092800	48277570	2740	2745	2745	2735	44
694	20250106	092700	48156835	2735	2720	2740	2720	836
695	20250106	092600	45867360	2735	2720	2735	2720	5236
696	20250106	092500	31550350	2720	2715	2725	2715	1555
697	20250106	092400	27327240	2715	2700	2715	2685	1720
698	20250106	092300	22674830	2695	2695	2695	2695	1
699	20250106	092200	22672135	2695	2695	2695	2695	100
700	20250106	092100	22402635	2695	2675	2695	2675	488
701	20250106	092000	21089735	2685	2685	2685	2685	0
702	20250106	091900	21089735	2685	2685	2685	2685	0
703	20250106	091800	21089735	2685	2675	2685	2675	140
704	20250106	091700	20714235	2675	2675	2675	2675	5
705	20250106	091600	20700860	2675	2675	2675	2675	100
706	20250106	091500	20433360	2675	2675	2675	2675	400
707	20250106	091400	19363360	2675	2675	2675	2675	0
708	20250106	091300	19363360	2675	2675	2675	2675	200
709	20250106	091200	18828360	2670	2670	2670	2670	0
710	20250106	091100	18828360	2670	2670	2670	2670	0
711	20250106	091000	18828360	2670	2690	2700	2670	569
712	20250106	090900	17297485	2685	2685	2685	2685	0
713	20250106	090800	17297485	2685	2685	2685	2685	105
714	20250106	090700	17015560	2685	2680	2685	2680	66
715	20250106	090600	16838455	2680	2660	2680	2660	411
716	20250106	090500	15740605	2660	2635	2660	2635	2969
717	20250106	090400	7885530	2630	2630	2630	2630	324
718	20250106	090300	7033410	2645	2645	2645	2645	610
719	20250106	090200	5419960	2630	2630	2630	2630	1354
720	20250106	090100	1858940	2630	2625	2630	2625	399
721	20250106	090000	809580	2620	2620	2620	2620	309