KissMeData/377030/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212800	483754008	1344	1344	1344	1344	7414
3	20250106	212700	483754008	1344	1344	1344	1344	0
4	20250106	212600	483754008	1344	1344	1344	1344	0
5	20250106	212500	483754008	1344	1344	1344	1344	0
6	20250106	212400	483754008	1344	1344	1344	1344	0
7	20250106	212300	483754008	1344	1344	1344	1344	0
8	20250106	212200	483754008	1344	1344	1344	1344	0
9	20250106	212100	483754008	1344	1344	1344	1344	0
10	20250106	212000	483754008	1344	1344	1344	1344	0
11	20250106	211900	483754008	1344	1344	1344	1344	0
12	20250106	211800	483754008	1344	1344	1344	1344	0
13	20250106	211700	483754008	1344	1344	1344	1344	0
14	20250106	211600	483754008	1344	1344	1344	1344	0
15	20250106	211500	483754008	1344	1344	1344	1344	0
16	20250106	211400	483754008	1344	1344	1344	1344	0
17	20250106	211300	483754008	1344	1344	1344	1344	0
18	20250106	211200	483754008	1344	1344	1344	1344	0
19	20250106	211100	483754008	1344	1344	1344	1344	0
20	20250106	211000	483754008	1344	1344	1344	1344	0
21	20250106	210900	483754008	1344	1344	1344	1344	0
22	20250106	210800	483754008	1344	1344	1344	1344	0
23	20250106	210700	483754008	1344	1344	1344	1344	0
24	20250106	210600	483754008	1344	1344	1344	1344	0
25	20250106	210500	483754008	1344	1344	1344	1344	0
26	20250106	210400	483754008	1344	1344	1344	1344	0
27	20250106	210300	483754008	1344	1344	1344	1344	0
28	20250106	210200	483754008	1344	1344	1344	1344	0
29	20250106	210100	483754008	1344	1344	1344	1344	0
30	20250106	210000	483754008	1344	1344	1344	1344	0
31	20250106	205900	483754008	1344	1344	1344	1344	0
32	20250106	205800	483754008	1344	1344	1344	1344	7414
33	20250106	205700	483754008	1344	1344	1344	1344	0
34	20250106	205600	483754008	1344	1344	1344	1344	0
35	20250106	205500	483754008	1344	1344	1344	1344	0
36	20250106	205400	483754008	1344	1344	1344	1344	0
37	20250106	205300	483754008	1344	1344	1344	1344	0
38	20250106	205200	483754008	1344	1344	1344	1344	0
39	20250106	205100	483754008	1344	1344	1344	1344	0
40	20250106	205000	483754008	1344	1344	1344	1344	0
41	20250106	204900	483754008	1344	1344	1344	1344	0
42	20250106	204800	483754008	1344	1344	1344	1344	0
43	20250106	204700	483754008	1344	1344	1344	1344	0
44	20250106	204600	483754008	1344	1344	1344	1344	0
45	20250106	204500	483754008	1344	1344	1344	1344	0
46	20250106	204400	483754008	1344	1344	1344	1344	0
47	20250106	204300	483754008	1344	1344	1344	1344	0
48	20250106	204200	483754008	1344	1344	1344	1344	0
49	20250106	204100	483754008	1344	1344	1344	1344	0
50	20250106	204000	483754008	1344	1344	1344	1344	0
51	20250106	203900	483754008	1344	1344	1344	1344	0
52	20250106	203800	483754008	1344	1344	1344	1344	0
53	20250106	203700	483754008	1344	1344	1344	1344	0
54	20250106	203600	483754008	1344	1344	1344	1344	0
55	20250106	203500	483754008	1344	1344	1344	1344	0
56	20250106	203400	483754008	1344	1344	1344	1344	0
57	20250106	203300	483754008	1344	1344	1344	1344	0
58	20250106	203200	483754008	1344	1344	1344	1344	0
59	20250106	203100	483754008	1344	1344	1344	1344	0
60	20250106	203000	483754008	1344	1344	1344	1344	0
61	20250106	202900	483754008	1344	1344	1344	1344	0
62	20250106	202800	483754008	1344	1344	1344	1344	7414
63	20250106	202700	483754008	1344	1344	1344	1344	0
64	20250106	202600	483754008	1344	1344	1344	1344	0
65	20250106	202500	483754008	1344	1344	1344	1344	0
66	20250106	202400	483754008	1344	1344	1344	1344	0
67	20250106	202300	483754008	1344	1344	1344	1344	0
68	20250106	202200	483754008	1344	1344	1344	1344	0
69	20250106	202100	483754008	1344	1344	1344	1344	0
70	20250106	202000	483754008	1344	1344	1344	1344	0
71	20250106	201900	483754008	1344	1344	1344	1344	0
72	20250106	201800	483754008	1344	1344	1344	1344	0
73	20250106	201700	483754008	1344	1344	1344	1344	0
74	20250106	201600	483754008	1344	1344	1344	1344	0
75	20250106	201500	483754008	1344	1344	1344	1344	0
76	20250106	201400	483754008	1344	1344	1344	1344	0
77	20250106	201300	483754008	1344	1344	1344	1344	0
78	20250106	201200	483754008	1344	1344	1344	1344	0
79	20250106	201100	483754008	1344	1344	1344	1344	0
80	20250106	201000	483754008	1344	1344	1344	1344	0
81	20250106	200900	483754008	1344	1344	1344	1344	0
82	20250106	200800	483754008	1344	1344	1344	1344	0
83	20250106	200700	483754008	1344	1344	1344	1344	0
84	20250106	200600	483754008	1344	1344	1344	1344	0
85	20250106	200500	483754008	1344	1344	1344	1344	0
86	20250106	200400	483754008	1344	1344	1344	1344	0
87	20250106	200300	483754008	1344	1344	1344	1344	0
88	20250106	200200	483754008	1344	1344	1344	1344	0
89	20250106	200100	483754008	1344	1344	1344	1344	0
90	20250106	200000	483754008	1344	1344	1344	1344	0
91	20250106	195900	483754008	1344	1344	1344	1344	0
92	20250106	195800	483754008	1344	1344	1344	1344	7414
93	20250106	195700	483754008	1344	1344	1344	1344	0
94	20250106	195600	483754008	1344	1344	1344	1344	0
95	20250106	195500	483754008	1344	1344	1344	1344	0
96	20250106	195400	483754008	1344	1344	1344	1344	0
97	20250106	195300	483754008	1344	1344	1344	1344	0
98	20250106	195200	483754008	1344	1344	1344	1344	0
99	20250106	195100	483754008	1344	1344	1344	1344	0
100	20250106	195000	483754008	1344	1344	1344	1344	0
101	20250106	194900	483754008	1344	1344	1344	1344	0
102	20250106	194800	483754008	1344	1344	1344	1344	0
103	20250106	194700	483754008	1344	1344	1344	1344	0
104	20250106	194600	483754008	1344	1344	1344	1344	0
105	20250106	194500	483754008	1344	1344	1344	1344	0
106	20250106	194400	483754008	1344	1344	1344	1344	0
107	20250106	194300	483754008	1344	1344	1344	1344	0
108	20250106	194200	483754008	1344	1344	1344	1344	0
109	20250106	194100	483754008	1344	1344	1344	1344	0
110	20250106	194000	483754008	1344	1344	1344	1344	0
111	20250106	193900	483754008	1344	1344	1344	1344	0
112	20250106	193800	483754008	1344	1344	1344	1344	0
113	20250106	193700	483754008	1344	1344	1344	1344	0
114	20250106	193600	483754008	1344	1344	1344	1344	0
115	20250106	193500	483754008	1344	1344	1344	1344	0
116	20250106	193400	483754008	1344	1344	1344	1344	0
117	20250106	193300	483754008	1344	1344	1344	1344	0
118	20250106	193200	483754008	1344	1344	1344	1344	0
119	20250106	193100	483754008	1344	1344	1344	1344	0
120	20250106	193000	483754008	1344	1344	1344	1344	0
121	20250106	192900	483754008	1344	1344	1344	1344	0
122	20250106	192800	483754008	1344	1344	1344	1344	7414
123	20250106	192700	483754008	1344	1344	1344	1344	0
124	20250106	192600	483754008	1344	1344	1344	1344	0
125	20250106	192500	483754008	1344	1344	1344	1344	0
126	20250106	192400	483754008	1344	1344	1344	1344	0
127	20250106	192300	483754008	1344	1344	1344	1344	0
128	20250106	192200	483754008	1344	1344	1344	1344	0
129	20250106	192100	483754008	1344	1344	1344	1344	0
130	20250106	192000	483754008	1344	1344	1344	1344	0
131	20250106	191900	483754008	1344	1344	1344	1344	0
132	20250106	191800	483754008	1344	1344	1344	1344	0
133	20250106	191700	483754008	1344	1344	1344	1344	0
134	20250106	191600	483754008	1344	1344	1344	1344	0
135	20250106	191500	483754008	1344	1344	1344	1344	0
136	20250106	191400	483754008	1344	1344	1344	1344	0
137	20250106	191300	483754008	1344	1344	1344	1344	0
138	20250106	191200	483754008	1344	1344	1344	1344	0
139	20250106	191100	483754008	1344	1344	1344	1344	0
140	20250106	191000	483754008	1344	1344	1344	1344	0
141	20250106	190900	483754008	1344	1344	1344	1344	0
142	20250106	190800	483754008	1344	1344	1344	1344	0
143	20250106	190700	483754008	1344	1344	1344	1344	0
144	20250106	190600	483754008	1344	1344	1344	1344	0
145	20250106	190500	483754008	1344	1344	1344	1344	0
146	20250106	190400	483754008	1344	1344	1344	1344	0
147	20250106	190300	483754008	1344	1344	1344	1344	0
148	20250106	190200	483754008	1344	1344	1344	1344	0
149	20250106	190100	483754008	1344	1344	1344	1344	0
150	20250106	190000	483754008	1344	1344	1344	1344	0
151	20250106	185900	483754008	1344	1344	1344	1344	0
152	20250106	185800	483754008	1344	1344	1344	1344	7414
153	20250106	185700	483754008	1344	1344	1344	1344	0
154	20250106	185600	483754008	1344	1344	1344	1344	0
155	20250106	185500	483754008	1344	1344	1344	1344	0
156	20250106	185400	483754008	1344	1344	1344	1344	0
157	20250106	185300	483754008	1344	1344	1344	1344	0
158	20250106	185200	483754008	1344	1344	1344	1344	0
159	20250106	185100	483754008	1344	1344	1344	1344	0
160	20250106	185000	483754008	1344	1344	1344	1344	0
161	20250106	184900	483754008	1344	1344	1344	1344	0
162	20250106	184800	483754008	1344	1344	1344	1344	0
163	20250106	184700	483754008	1344	1344	1344	1344	0
164	20250106	184600	483754008	1344	1344	1344	1344	0
165	20250106	184500	483754008	1344	1344	1344	1344	0
166	20250106	184400	483754008	1344	1344	1344	1344	0
167	20250106	184300	483754008	1344	1344	1344	1344	0
168	20250106	184200	483754008	1344	1344	1344	1344	0
169	20250106	184100	483754008	1344	1344	1344	1344	0
170	20250106	184000	483754008	1344	1344	1344	1344	0
171	20250106	183900	483754008	1344	1344	1344	1344	0
172	20250106	183800	483754008	1344	1344	1344	1344	0
173	20250106	183700	483754008	1344	1344	1344	1344	0
174	20250106	183600	483754008	1344	1344	1344	1344	0
175	20250106	183500	483754008	1344	1344	1344	1344	0
176	20250106	183400	483754008	1344	1344	1344	1344	0
177	20250106	183300	483754008	1344	1344	1344	1344	0
178	20250106	183200	483754008	1344	1344	1344	1344	0
179	20250106	183100	483754008	1344	1344	1344	1344	0
180	20250106	183000	483754008	1344	1344	1344	1344	0
181	20250106	182900	483754008	1344	1344	1344	1344	0
182	20250106	182800	483754008	1344	1344	1344	1344	7414
183	20250106	182700	483754008	1344	1344	1344	1344	0
184	20250106	182600	483754008	1344	1344	1344	1344	0
185	20250106	182500	483754008	1344	1344	1344	1344	0
186	20250106	182400	483754008	1344	1344	1344	1344	0
187	20250106	182300	483754008	1344	1344	1344	1344	0
188	20250106	182200	483754008	1344	1344	1344	1344	0
189	20250106	182100	483754008	1344	1344	1344	1344	0
190	20250106	182000	483754008	1344	1344	1344	1344	0
191	20250106	181900	483754008	1344	1344	1344	1344	0
192	20250106	181800	483754008	1344	1344	1344	1344	0
193	20250106	181700	483754008	1344	1344	1344	1344	0
194	20250106	181600	483754008	1344	1344	1344	1344	0
195	20250106	181500	483754008	1344	1344	1344	1344	0
196	20250106	181400	483754008	1344	1344	1344	1344	0
197	20250106	181300	483754008	1344	1344	1344	1344	0
198	20250106	181200	483754008	1344	1344	1344	1344	0
199	20250106	181100	483754008	1344	1344	1344	1344	0
200	20250106	181000	483754008	1344	1344	1344	1344	0
201	20250106	180900	483754008	1344	1344	1344	1344	0
202	20250106	180800	483754008	1344	1344	1344	1344	0
203	20250106	180700	483754008	1344	1344	1344	1344	0
204	20250106	180600	483754008	1344	1344	1344	1344	0
205	20250106	180500	483754008	1344	1344	1344	1344	0
206	20250106	180400	483754008	1344	1344	1344	1344	0
207	20250106	180300	483754008	1344	1344	1344	1344	0
208	20250106	180200	483754008	1344	1344	1344	1344	0
209	20250106	180100	483754008	1344	1344	1344	1344	0
210	20250106	180000	483754008	1344	1344	1344	1344	0
211	20250106	175900	483754008	1344	1344	1344	1344	0
212	20250106	175800	483754008	1344	1344	1344	1344	7414
213	20250106	175700	483754008	1344	1344	1344	1344	0
214	20250106	175600	483754008	1344	1344	1344	1344	0
215	20250106	175500	483754008	1344	1344	1344	1344	0
216	20250106	175400	483754008	1344	1344	1344	1344	0
217	20250106	175300	483754008	1344	1344	1344	1344	0
218	20250106	175200	483754008	1344	1344	1344	1344	0
219	20250106	175100	483754008	1344	1344	1344	1344	0
220	20250106	175000	483754008	1344	1344	1344	1344	0
221	20250106	174900	483754008	1344	1344	1344	1344	0
222	20250106	174800	483754008	1344	1344	1344	1344	0
223	20250106	174700	483754008	1344	1344	1344	1344	0
224	20250106	174600	483754008	1344	1344	1344	1344	0
225	20250106	174500	483754008	1344	1344	1344	1344	0
226	20250106	174400	483754008	1344	1344	1344	1344	0
227	20250106	174300	483754008	1344	1344	1344	1344	0
228	20250106	174200	483754008	1344	1344	1344	1344	0
229	20250106	174100	483754008	1344	1344	1344	1344	0
230	20250106	174000	483754008	1344	1344	1344	1344	0
231	20250106	173900	483754008	1344	1344	1344	1344	0
232	20250106	173800	483754008	1344	1344	1344	1344	0
233	20250106	173700	483754008	1344	1344	1344	1344	0
234	20250106	173600	483754008	1344	1344	1344	1344	0
235	20250106	173500	483754008	1344	1344	1344	1344	0
236	20250106	173400	483754008	1344	1344	1344	1344	0
237	20250106	173300	483754008	1344	1344	1344	1344	0
238	20250106	173200	483754008	1344	1344	1344	1344	0
239	20250106	173100	483754008	1344	1344	1344	1344	0
240	20250106	173000	483754008	1344	1344	1344	1344	0
241	20250106	172900	483754008	1344	1344	1344	1344	0
242	20250106	172800	483754008	1344	1344	1344	1344	7414
243	20250106	172700	483754008	1344	1344	1344	1344	0
244	20250106	172600	483754008	1344	1344	1344	1344	0
245	20250106	172500	483754008	1344	1344	1344	1344	0
246	20250106	172400	483754008	1344	1344	1344	1344	0
247	20250106	172300	483754008	1344	1344	1344	1344	0
248	20250106	172200	483754008	1344	1344	1344	1344	0
249	20250106	172100	483754008	1344	1344	1344	1344	0
250	20250106	172000	483754008	1344	1344	1344	1344	0
251	20250106	171900	483754008	1344	1344	1344	1344	0
252	20250106	171800	483754008	1344	1344	1344	1344	0
253	20250106	171700	483754008	1344	1344	1344	1344	0
254	20250106	171600	483754008	1344	1344	1344	1344	0
255	20250106	171500	483754008	1344	1344	1344	1344	0
256	20250106	171400	483754008	1344	1344	1344	1344	0
257	20250106	171300	483754008	1344	1344	1344	1344	0
258	20250106	171200	483754008	1344	1344	1344	1344	0
259	20250106	171100	483754008	1344	1344	1344	1344	0
260	20250106	171000	483754008	1344	1344	1344	1344	0
261	20250106	170900	483754008	1344	1344	1344	1344	0
262	20250106	170800	483754008	1344	1344	1344	1344	0
263	20250106	170700	483754008	1344	1344	1344	1344	0
264	20250106	170600	483754008	1344	1344	1344	1344	0
265	20250106	170500	483754008	1344	1344	1344	1344	0
266	20250106	170400	483754008	1344	1344	1344	1344	0
267	20250106	170300	483754008	1344	1344	1344	1344	0
268	20250106	170200	483754008	1344	1344	1344	1344	0
269	20250106	170100	483754008	1344	1344	1344	1344	0
270	20250106	170000	483754008	1344	1344	1344	1344	0
271	20250106	165900	483754008	1344	1344	1344	1344	0
272	20250106	165800	483754008	1344	1344	1344	1344	7414
273	20250106	165700	483754008	1344	1344	1344	1344	0
274	20250106	165600	483754008	1344	1344	1344	1344	0
275	20250106	165500	483754008	1344	1344	1344	1344	0
276	20250106	165400	483754008	1344	1344	1344	1344	0
277	20250106	165300	483754008	1344	1344	1344	1344	0
278	20250106	165200	483754008	1344	1344	1344	1344	0
279	20250106	165100	483754008	1344	1344	1344	1344	0
280	20250106	165000	483754008	1344	1344	1344	1344	0
281	20250106	164900	483754008	1344	1344	1344	1344	0
282	20250106	164800	483754008	1344	1344	1344	1344	0
283	20250106	164700	483754008	1344	1344	1344	1344	0
284	20250106	164600	483754008	1344	1344	1344	1344	0
285	20250106	164500	483754008	1344	1344	1344	1344	0
286	20250106	164400	483754008	1344	1344	1344	1344	0
287	20250106	164300	483754008	1344	1344	1344	1344	0
288	20250106	164200	483754008	1344	1344	1344	1344	0
289	20250106	164100	483754008	1344	1344	1344	1344	0
290	20250106	164000	483754008	1344	1344	1344	1344	0
291	20250106	163900	483754008	1344	1344	1344	1344	0
292	20250106	163800	483754008	1344	1344	1344	1344	0
293	20250106	163700	483754008	1344	1344	1344	1344	0
294	20250106	163600	483754008	1344	1344	1344	1344	0
295	20250106	163500	483754008	1344	1344	1344	1344	0
296	20250106	163400	483754008	1344	1344	1344	1344	0
297	20250106	163300	483754008	1344	1344	1344	1344	0
298	20250106	163200	483754008	1344	1344	1344	1344	0
299	20250106	163100	483754008	1344	1344	1344	1344	0
300	20250106	163000	483754008	1344	1344	1344	1344	0
301	20250106	162900	483754008	1344	1344	1344	1344	0
302	20250106	162800	483754008	1344	1344	1344	1344	7414
303	20250106	162700	483754008	1344	1344	1344	1344	0
304	20250106	162600	483754008	1344	1344	1344	1344	0
305	20250106	162500	483754008	1344	1344	1344	1344	0
306	20250106	162400	483754008	1344	1344	1344	1344	0
307	20250106	162300	483754008	1344	1344	1344	1344	0
308	20250106	162200	483754008	1344	1344	1344	1344	0
309	20250106	162100	483754008	1344	1344	1344	1344	0
310	20250106	162000	483754008	1344	1344	1344	1344	0
311	20250106	161900	483754008	1344	1344	1344	1344	0
312	20250106	161800	483754008	1344	1344	1344	1344	0
313	20250106	161700	483754008	1344	1344	1344	1344	0
314	20250106	161600	483754008	1344	1344	1344	1344	0
315	20250106	161500	483754008	1344	1344	1344	1344	0
316	20250106	161400	483754008	1344	1344	1344	1344	0
317	20250106	161300	483754008	1344	1344	1344	1344	0
318	20250106	161200	483754008	1344	1344	1344	1344	0
319	20250106	161100	483754008	1344	1344	1344	1344	0
320	20250106	161000	483754008	1344	1344	1344	1344	0
321	20250106	160900	483754008	1344	1344	1344	1344	0
322	20250106	160800	483754008	1344	1344	1344	1344	0
323	20250106	160700	483754008	1344	1344	1344	1344	0
324	20250106	160600	483754008	1344	1344	1344	1344	0
325	20250106	160500	483754008	1344	1344	1344	1344	0
326	20250106	160400	483754008	1344	1344	1344	1344	0
327	20250106	160300	483754008	1344	1344	1344	1344	0
328	20250106	160200	483754008	1344	1344	1344	1344	0
329	20250106	160100	483754008	1344	1344	1344	1344	0
330	20250106	160000	483754008	1344	1344	1344	1344	0
331	20250106	155900	483754008	1344	1344	1344	1344	0
332	20250106	155800	483754008	1344	1344	1344	1344	7414
333	20250106	155700	483754008	1344	1344	1344	1344	0
334	20250106	155600	483754008	1344	1344	1344	1344	0
335	20250106	155500	483754008	1344	1344	1344	1344	0
336	20250106	155400	483754008	1344	1344	1344	1344	0
337	20250106	155300	483754008	1344	1344	1344	1344	0
338	20250106	155200	483754008	1344	1344	1344	1344	0
339	20250106	155100	483754008	1344	1344	1344	1344	0
340	20250106	155000	483754008	1344	1344	1344	1344	0
341	20250106	154900	483754008	1344	1344	1344	1344	0
342	20250106	154800	483754008	1344	1344	1344	1344	0
343	20250106	154700	483754008	1344	1344	1344	1344	0
344	20250106	154600	483754008	1344	1344	1344	1344	0
345	20250106	154500	483754008	1344	1344	1344	1344	0
346	20250106	154400	483754008	1344	1344	1344	1344	0
347	20250106	154300	483754008	1344	1344	1344	1344	0
348	20250106	154200	483754008	1344	1344	1344	1344	0
349	20250106	154100	483754008	1344	1344	1344	1344	0
350	20250106	154000	483754008	1344	1344	1344	1344	0
351	20250106	153900	483754008	1344	1344	1344	1344	0
352	20250106	153800	483754008	1344	1344	1344	1344	0
353	20250106	153700	483754008	1344	1344	1344	1344	0
354	20250106	153600	483754008	1344	1344	1344	1344	0
355	20250106	153500	483754008	1344	1344	1344	1344	0
356	20250106	153400	483754008	1344	1344	1344	1344	0
357	20250106	153300	483754008	1344	1344	1344	1344	0
358	20250106	153200	483754008	1344	1344	1344	1344	0
359	20250106	153100	483754008	1344	1344	1344	1344	0
360	20250106	153000	483754008	1344	1344	1344	1344	7414
361	20250106	152900	473789592	1337	1337	1337	1337	0
362	20250106	152800	473789592	1337	1337	1337	1337	0
363	20250106	152700	473789592	1337	1337	1337	1337	0
364	20250106	152600	473789592	1337	1337	1337	1337	0
365	20250106	152500	473789592	1337	1337	1337	1337	0
366	20250106	152400	473789592	1337	1337	1337	1337	0
367	20250106	152300	473789592	1337	1337	1337	1337	0
368	20250106	152200	473789592	1337	1337	1337	1337	0
369	20250106	152100	473789592	1337	1337	1337	1337	0
370	20250106	152000	473789592	1337	1337	1337	1337	0
371	20250106	151900	473789592	1337	1338	1339	1337	1404
372	20250106	151800	471910594	1337	1337	1337	1337	145
373	20250106	151700	471716729	1336	1340	1340	1336	2252
374	20250106	151600	468706135	1340	1340	1340	1339	1005
375	20250106	151500	467359633	1338	1338	1338	1338	0
376	20250106	151400	467359633	1338	1338	1338	1338	65
377	20250106	151300	467272663	1338	1338	1338	1338	53
378	20250106	151200	467201749	1338	1340	1340	1338	171
379	20250106	151100	466972773	1340	1340	1340	1340	100
380	20250106	151000	466838773	1340	1340	1340	1340	1
381	20250106	150900	466837433	1340	1339	1340	1339	1352
382	20250106	150800	465026803	1339	1339	1339	1339	2
383	20250106	150700	465024125	1339	1339	1339	1339	0
384	20250106	150600	465024125	1339	1339	1339	1339	2
385	20250106	150500	465021447	1338	1339	1339	1338	1143
386	20250106	150400	463491293	1339	1339	1339	1339	900
387	20250106	150300	462286193	1340	1340	1340	1340	25
388	20250106	150200	462252693	1340	1340	1340	1340	0
389	20250106	150100	462252693	1340	1340	1340	1340	184
390	20250106	150000	462006133	1339	1339	1339	1339	0
391	20250106	145900	462006133	1339	1340	1340	1339	1382
392	20250106	145800	460154254	1341	1341	1341	1341	0
393	20250106	145700	460154254	1341	1341	1341	1341	1140
394	20250106	145600	458625514	1341	1341	1341	1341	0
395	20250106	145500	458625514	1341	1341	1341	1341	24
396	20250106	145400	458593330	1341	1341	1341	1341	0
397	20250106	145300	458593330	1341	1341	1341	1341	0
398	20250106	145200	458593330	1341	1341	1341	1341	25
399	20250106	145100	458559805	1340	1340	1340	1340	0
400	20250106	145000	458559805	1340	1341	1341	1340	2300
401	20250106	144900	455477800	1341	1340	1341	1340	1754
402	20250106	144800	453127416	1340	1340	1340	1340	151
403	20250106	144700	452925076	1342	1341	1342	1341	2658
404	20250106	144600	449360695	1340	1340	1340	1340	1528
405	20250106	144500	447313175	1340	1340	1340	1340	0
406	20250106	144400	447313175	1340	1340	1340	1340	0
407	20250106	144300	447313175	1340	1340	1340	1340	0
408	20250106	144200	447313175	1340	1340	1340	1340	298
409	20250106	144100	446913855	1340	1340	1340	1340	0
410	20250106	144000	446913855	1340	1339	1340	1335	856
411	20250106	143900	445769124	1339	1338	1339	1338	4675
412	20250106	143800	439512974	1338	1338	1338	1338	462
413	20250106	143700	438894818	1338	1335	1338	1334	780
414	20250106	143600	437853181	1335	1336	1337	1335	36
415	20250106	143500	437805081	1335	1335	1335	1335	16
416	20250106	143400	437783721	1337	1334	1337	1334	133
417	20250106	143300	437606215	1334	1334	1334	1334	15
418	20250106	143200	437586205	1337	1337	1337	1337	618
419	20250106	143100	436759939	1337	1337	1337	1337	0
420	20250106	143000	436759939	1337	1337	1337	1337	1
421	20250106	142900	436758602	1333	1334	1334	1333	10
422	20250106	142800	436745269	1331	1331	1331	1331	0
423	20250106	142700	436745269	1331	1337	1337	1331	1901
424	20250106	142600	434209935	1337	1337	1337	1337	0
425	20250106	142500	434209935	1337	1337	1337	1337	747
426	20250106	142400	433211196	1337	1337	1337	1337	0
427	20250106	142300	433211196	1337	1337	1337	1337	0
428	20250106	142200	433211196	1337	1337	1337	1337	18
429	20250106	142100	433187130	1334	1334	1334	1334	800
430	20250106	142000	432119930	1337	1337	1337	1337	0
431	20250106	141900	432119930	1337	1337	1337	1334	737
432	20250106	141800	431136709	1337	1337	1337	1337	80
433	20250106	141700	431029749	1336	1336	1336	1336	2
434	20250106	141600	431027077	1334	1334	1334	1334	1207
435	20250106	141500	429416939	1334	1334	1334	1334	0
436	20250106	141400	429416939	1334	1334	1334	1334	836
437	20250106	141300	428301715	1335	1335	1335	1335	417
438	20250106	141200	427745020	1335	1335	1335	1335	657
439	20250106	141100	426867925	1335	1335	1335	1335	343
440	20250106	141000	426410020	1335	1335	1335	1335	0
441	20250106	140900	426410020	1335	1335	1335	1335	43
442	20250106	140800	426352615	1339	1339	1339	1339	0
443	20250106	140700	426352615	1339	1339	1339	1339	20
444	20250106	140600	426325835	1340	1340	1340	1340	0
445	20250106	140500	426325835	1340	1340	1340	1340	215
446	20250106	140400	426037735	1335	1335	1335	1335	0
447	20250106	140300	426037735	1335	1335	1335	1335	0
448	20250106	140200	426037735	1335	1335	1335	1335	0
449	20250106	140100	426037735	1335	1335	1335	1335	0
450	20250106	140000	426037735	1335	1335	1335	1335	0
451	20250106	135900	426037735	1335	1335	1335	1335	75
452	20250106	135800	425937610	1335	1335	1335	1335	7
453	20250106	135700	425928265	1335	1335	1335	1335	300
454	20250106	135600	425527765	1335	1335	1335	1335	0
455	20250106	135500	425527765	1335	1335	1335	1335	0
456	20250106	135400	425527765	1335	1337	1337	1335	2041
457	20250106	135300	422799957	1340	1340	1340	1340	13
458	20250106	135200	422782537	1340	1340	1340	1340	0
459	20250106	135100	422782537	1340	1340	1340	1340	12
460	20250106	135000	422766457	1337	1337	1337	1337	0
461	20250106	134900	422766457	1337	1337	1337	1337	1238
462	20250106	134800	421111251	1337	1337	1337	1337	738
463	20250106	134700	420124545	1337	1337	1337	1337	0
464	20250106	134600	420124545	1337	1343	1343	1337	12800
465	20250106	134500	402952959	1343	1344	1344	1343	524
466	20250106	134400	402248861	1344	1344	1344	1344	100
467	20250106	134300	402114461	1345	1345	1345	1345	253
468	20250106	134200	401774176	1345	1345	1345	1345	24
469	20250106	134100	401741896	1345	1345	1345	1345	0
470	20250106	134000	401741896	1345	1345	1345	1345	2
471	20250106	133900	401739206	1344	1344	1344	1344	124
472	20250106	133800	401572550	1344	1347	1347	1344	4967
473	20250106	133700	394888304	1347	1347	1347	1346	896
474	20250106	133600	393682249	1347	1347	1347	1347	1
475	20250106	133500	393680902	1347	1349	1349	1347	717
476	20250106	133400	392715083	1350	1350	1350	1350	1048
477	20250106	133300	391300283	1350	1352	1352	1350	1364
478	20250106	133200	389458785	1352	1352	1352	1352	0
479	20250106	133100	389458785	1352	1352	1352	1352	300
480	20250106	133000	389053185	1348	1348	1348	1348	1
481	20250106	132900	389051837	1348	1348	1348	1348	98
482	20250106	132800	388919733	1346	1346	1346	1346	3
483	20250106	132700	388915695	1352	1352	1352	1352	0
484	20250106	132600	388915695	1352	1352	1352	1352	0
485	20250106	132500	388915695	1352	1352	1352	1352	0
486	20250106	132400	388915695	1352	1352	1352	1352	0
487	20250106	132300	388915695	1352	1346	1352	1346	59
488	20250106	132200	388836149	1346	1349	1349	1346	1001
489	20250106	132100	387488800	1346	1350	1350	1346	2155
490	20250106	132000	384584941	1351	1351	1351	1351	285
491	20250106	131900	384199906	1349	1349	1351	1349	279
492	20250106	131800	383823089	1351	1351	1351	1351	30
493	20250106	131700	383782559	1347	1347	1347	1347	0
494	20250106	131600	383782559	1347	1347	1347	1347	217
495	20250106	131500	383490260	1347	1347	1347	1347	0
496	20250106	131400	383490260	1347	1350	1350	1346	336
497	20250106	131300	383037762	1350	1350	1350	1350	44
498	20250106	131200	382978362	1351	1351	1351	1351	79
499	20250106	131100	382871633	1344	1344	1344	1344	0
500	20250106	131000	382871633	1344	1344	1344	1344	364
501	20250106	130900	382382417	1352	1345	1352	1345	885
502	20250106	130800	381189612	1345	1345	1345	1345	0
503	20250106	130700	381189612	1345	1345	1345	1345	24
504	20250106	130600	381157332	1345	1345	1345	1345	0
505	20250106	130500	381157332	1345	1345	1345	1345	5
506	20250106	130400	381150607	1351	1351	1351	1351	11
507	20250106	130300	381135746	1351	1351	1351	1351	0
508	20250106	130200	381135746	1351	1351	1351	1351	147
509	20250106	130100	380937149	1351	1351	1351	1351	20
510	20250106	130000	380910129	1352	1352	1352	1352	0
511	20250106	125900	380910129	1352	1352	1352	1352	0
512	20250106	125800	380910129	1352	1346	1352	1346	67
513	20250106	125700	380819933	1343	1343	1343	1343	47
514	20250106	125600	380756812	1343	1345	1345	1343	684
515	20250106	125500	379837986	1345	1345	1345	1345	4
516	20250106	125400	379832606	1345	1345	1345	1345	2
517	20250106	125300	379829916	1346	1345	1346	1345	5
518	20250106	125200	379823187	1344	1345	1345	1344	350
519	20250106	125100	379352686	1345	1345	1345	1345	24
520	20250106	125000	379320406	1345	1345	1345	1345	0
521	20250106	124900	379320406	1345	1345	1345	1345	1
522	20250106	124800	379319061	1344	1344	1344	1344	0
523	20250106	124700	379319061	1344	1345	1348	1344	29
524	20250106	124600	379280071	1345	1345	1345	1345	0
525	20250106	124500	379280071	1345	1344	1345	1344	27
526	20250106	124400	379243759	1343	1344	1345	1343	7164
527	20250106	124300	369616534	1344	1346	1346	1344	3118
528	20250106	124200	365422369	1346	1351	1351	1346	15897
529	20250106	124100	343970721	1352	1351	1352	1351	48
530	20250106	124000	343905849	1352	1354	1356	1352	258
531	20250106	123900	343556652	1359	1359	1359	1359	0
532	20250106	123800	343556652	1359	1359	1359	1359	0
533	20250106	123700	343556652	1359	1359	1359	1359	20
534	20250106	123600	343529472	1359	1359	1359	1359	100
535	20250106	123500	343393572	1359	1359	1359	1359	0
536	20250106	123400	343393572	1359	1359	1359	1359	40
537	20250106	123300	343339212	1360	1360	1360	1360	11
538	20250106	123200	343324252	1360	1360	1360	1360	0
539	20250106	123100	343324252	1360	1360	1360	1360	2
540	20250106	123000	343321532	1354	1354	1354	1354	1367
541	20250106	122900	341470614	1354	1354	1354	1354	0
542	20250106	122800	341470614	1354	1354	1354	1354	48
543	20250106	122700	341405622	1354	1354	1354	1354	0
544	20250106	122600	341405622	1354	1354	1354	1354	0
545	20250106	122500	341405622	1354	1354	1354	1354	48
546	20250106	122400	341340630	1354	1354	1354	1354	21
547	20250106	122300	341312196	1354	1355	1355	1354	95
548	20250106	122200	341183556	1354	1354	1354	1354	68
549	20250106	122100	341091484	1354	1354	1354	1354	0
550	20250106	122000	341091484	1354	1354	1354	1354	39
551	20250106	121900	341038678	1361	1361	1361	1361	0
552	20250106	121800	341038678	1361	1361	1361	1361	18
553	20250106	121700	341014180	1361	1360	1361	1360	91
554	20250106	121600	340890412	1361	1361	1361	1361	0
555	20250106	121500	340890412	1361	1361	1361	1361	0
556	20250106	121400	340890412	1361	1361	1361	1361	30
557	20250106	121300	340849582	1361	1361	1361	1361	0
558	20250106	121200	340849582	1361	1356	1361	1356	4
559	20250106	121100	340844148	1356	1356	1356	1356	0
560	20250106	121000	340844148	1356	1356	1356	1356	0
561	20250106	120900	340844148	1356	1356	1356	1356	22
562	20250106	120800	340814316	1356	1355	1356	1355	44
563	20250106	120700	340754672	1355	1355	1355	1355	38
564	20250106	120600	340703182	1355	1355	1355	1355	14
565	20250106	120500	340684212	1354	1354	1354	1354	0
566	20250106	120400	340684212	1354	1354	1354	1354	0
567	20250106	120300	340684212	1354	1354	1354	1354	24
568	20250106	120200	340651716	1354	1354	1354	1354	0
569	20250106	120100	340651716	1354	1354	1354	1354	447
570	20250106	120000	340046478	1354	1355	1355	1354	242
571	20250106	115900	339718749	1356	1359	1359	1356	337
572	20250106	115800	339261767	1359	1359	1359	1359	50
573	20250106	115700	339193817	1361	1361	1361	1361	1
574	20250106	115600	339192456	1361	1361	1361	1361	20
575	20250106	115500	339165236	1361	1361	1361	1361	0
576	20250106	115400	339165236	1361	1361	1361	1361	142
577	20250106	115300	338971974	1361	1357	1361	1357	49
578	20250106	115200	338905477	1357	1357	1357	1357	0
579	20250106	115100	338905477	1357	1357	1357	1357	225
580	20250106	115000	338600152	1357	1357	1357	1356	324
581	20250106	114900	338160654	1358	1358	1358	1358	0
582	20250106	114800	338160654	1358	1358	1358	1358	2
583	20250106	114700	338157938	1357	1357	1357	1357	469
584	20250106	114600	337521505	1358	1359	1359	1358	236
585	20250106	114500	337200789	1359	1359	1359	1359	367
586	20250106	114400	336702036	1361	1361	1361	1361	1
587	20250106	114300	336700675	1362	1363	1363	1362	496
588	20250106	114200	336024878	1363	1364	1364	1363	1095
589	20250106	114100	334531848	1364	1364	1364	1364	55
590	20250106	114000	334456828	1364	1368	1368	1364	553
591	20250106	113900	333702408	1368	1368	1368	1368	775
592	20250106	113800	332642208	1368	1364	1368	1364	135
593	20250106	113700	332458056	1364	1364	1364	1364	104
594	20250106	113600	332316200	1364	1367	1369	1364	7958
595	20250106	113500	321434062	1368	1363	1368	1362	4514
596	20250106	113400	315263062	1363	1359	1363	1359	5146
597	20250106	113300	308259054	1359	1357	1359	1357	1675
598	20250106	113200	305983509	1357	1353	1357	1353	8399
599	20250106	113100	294595918	1353	1353	1353	1352	228
600	20250106	113000	294287657	1352	1351	1354	1351	787
601	20250106	112900	293224011	1351	1350	1351	1350	20
602	20250106	112800	293196997	1350	1351	1351	1350	1020
603	20250106	112700	291819987	1354	1354	1354	1354	5
604	20250106	112600	291813217	1354	1355	1355	1354	169
605	20250106	112500	291584291	1356	1356	1356	1356	200
606	20250106	112400	291313091	1356	1356	1356	1356	5
607	20250106	112300	291306311	1356	1356	1356	1356	339
608	20250106	112200	290846627	1356	1356	1356	1356	24
609	20250106	112100	290814083	1356	1356	1356	1356	2
610	20250106	112000	290811371	1356	1356	1356	1356	0
611	20250106	111900	290811371	1356	1356	1356	1356	100
612	20250106	111800	290675771	1356	1357	1357	1356	66
613	20250106	111700	290586273	1357	1357	1357	1357	0
614	20250106	111600	290586273	1357	1349	1357	1349	736
615	20250106	111500	289588366	1349	1349	1349	1349	357
616	20250106	111400	289106773	1349	1349	1349	1349	113
617	20250106	111300	288954336	1349	1348	1349	1348	3171
618	20250106	111200	284679798	1348	1346	1348	1346	119
619	20250106	111100	284519534	1346	1346	1346	1346	0
620	20250106	111000	284519534	1346	1346	1346	1346	890
621	20250106	110900	283321594	1348	1348	1348	1348	46
622	20250106	110800	283259586	1349	1349	1349	1349	169
623	20250106	110700	283031605	1349	1348	1349	1346	1074
624	20250106	110600	281584668	1348	1348	1348	1348	1207
625	20250106	110500	279957632	1348	1349	1349	1348	76
626	20250106	110400	279855142	1349	1350	1350	1349	1954
627	20250106	110300	277218610	1350	1350	1350	1350	29
628	20250106	110200	277179460	1350	1350	1350	1350	155
629	20250106	110100	276970210	1350	1350	1350	1350	376
630	20250106	110000	276462610	1350	1350	1350	1350	112
631	20250106	105900	276311410	1350	1350	1350	1350	24
632	20250106	105800	276279010	1350	1350	1350	1350	809
633	20250106	105700	275186860	1349	1349	1349	1349	0
634	20250106	105600	275186860	1349	1349	1349	1349	50
635	20250106	105500	275119410	1356	1355	1356	1355	546
636	20250106	105400	274379579	1355	1349	1355	1349	5100
637	20250106	105300	267499079	1350	1350	1350	1350	1024
638	20250106	105200	266116679	1350	1351	1351	1350	800
639	20250106	105100	265036362	1351	1354	1354	1351	814
640	20250106	105000	263936465	1354	1354	1354	1354	100
641	20250106	104900	263801065	1354	1354	1355	1354	124
642	20250106	104800	263633076	1354	1350	1354	1350	284
643	20250106	104700	263249084	1357	1357	1357	1357	0
644	20250106	104600	263249084	1357	1357	1357	1357	0
645	20250106	104500	263249084	1357	1357	1357	1357	0
646	20250106	104400	263249084	1357	1349	1357	1349	2227
647	20250106	104300	260232770	1349	1355	1356	1349	3921
648	20250106	104200	254937469	1356	1352	1356	1351	14
649	20250106	104100	254918512	1356	1356	1356	1356	104
650	20250106	104000	254777488	1357	1357	1357	1357	30
651	20250106	103900	254736778	1357	1357	1357	1357	25
652	20250106	103800	254702853	1357	1352	1357	1352	645
653	20250106	103700	253830803	1352	1353	1357	1352	363
654	20250106	103600	253339936	1354	1352	1354	1352	70
655	20250106	103500	253245271	1352	1353	1353	1352	512
656	20250106	103400	252553037	1352	1352	1352	1352	199
657	20250106	103300	252283989	1353	1353	1354	1353	260
658	20250106	103200	251932149	1357	1357	1357	1357	0
659	20250106	103100	251932149	1357	1352	1357	1349	3091
660	20250106	103000	247745187	1349	1349	1349	1349	321
661	20250106	102900	247312158	1349	1349	1349	1349	203
662	20250106	102800	247038311	1349	1351	1351	1349	6300
663	20250106	102700	238538708	1351	1352	1352	1351	739
664	20250106	102600	237539780	1352	1353	1353	1352	1242
665	20250106	102500	235859394	1353	1352	1353	1352	346
666	20250106	102400	235391258	1352	1350	1352	1350	921
667	20250106	102300	234147654	1350	1350	1350	1350	317
668	20250106	102200	233719704	1350	1350	1350	1350	100
669	20250106	102100	233584704	1350	1352	1352	1350	351
670	20250106	102000	233110336	1352	1361	1361	1352	2005
671	20250106	101900	230391782	1361	1363	1363	1361	624
672	20250106	101800	229542516	1363	1360	1363	1360	751
673	20250106	101700	228519341	1359	1355	1360	1355	6878
674	20250106	101600	219186929	1355	1353	1355	1353	1442
675	20250106	101500	217233550	1350	1353	1354	1350	624
676	20250106	101400	216390160	1353	1354	1354	1353	127
677	20250106	101300	216218327	1354	1355	1355	1354	94
678	20250106	101200	216091031	1349	1349	1355	1349	7588
679	20250106	101100	205848741	1349	1348	1349	1348	1544
680	20250106	101000	203766402	1348	1343	1348	1343	1996
681	20250106	100900	201080242	1343	1343	1343	1343	146
682	20250106	100800	200884164	1343	1335	1343	1335	4002
683	20250106	100700	195529218	1334	1334	1334	1334	258
684	20250106	100600	195185046	1334	1334	1334	1334	362
685	20250106	100500	194702138	1334	1335	1335	1334	268
686	20250106	100400	194344616	1335	1335	1335	1335	1278
687	20250106	100300	192638486	1335	1341	1341	1335	11
688	20250106	100200	192623741	1340	1340	1341	1340	3942
689	20250106	100100	187341460	1340	1340	1340	1340	0
690	20250106	100000	187341460	1340	1340	1340	1340	3
691	20250106	095900	187337440	1340	1340	1340	1340	1
692	20250106	095800	187336100	1340	1335	1340	1325	2499
693	20250106	095700	184007557	1334	1334	1334	1333	212
694	20250106	095600	183724777	1334	1334	1334	1332	204
695	20250106	095500	183452717	1330	1330	1330	1330	5892
696	20250106	095400	175616357	1329	1328	1329	1328	227
697	20250106	095300	175314689	1328	1328	1328	1328	1
698	20250106	095200	175313361	1330	1330	1330	1330	4061
699	20250106	095100	169912231	1330	1330	1330	1329	2546
700	20250106	095000	166526080	1330	1330	1330	1330	26
701	20250106	094900	166491500	1330	1335	1335	1330	13
702	20250106	094800	166474150	1335	1335	1335	1335	34
703	20250106	094700	166428760	1335	1335	1335	1329	4646
704	20250106	094600	160249445	1335	1337	1337	1335	367
705	20250106	094500	159759100	1336	1340	1340	1336	1850
706	20250106	094400	157285370	1340	1341	1341	1340	619
707	20250106	094300	156455491	1341	1341	1341	1341	105
708	20250106	094200	156314686	1343	1343	1343	1343	376
709	20250106	094100	155809718	1343	1335	1343	1335	1414
710	20250106	094000	153912728	1333	1342	1342	1333	1029
711	20250106	093900	152533619	1333	1333	1333	1333	1010
712	20250106	093800	151187289	1333	1343	1343	1333	1763
713	20250106	093700	148822610	1343	1335	1343	1334	6678
714	20250106	093600	139886310	1335	1330	1335	1330	210
715	20250106	093500	139606191	1334	1330	1334	1330	1761
716	20250106	093400	137261153	1329	1330	1330	1329	776
717	20250106	093300	136229349	1329	1329	1329	1329	100
718	20250106	093200	136096449	1329	1329	1329	1329	0
719	20250106	093100	136096449	1329	1332	1333	1329	1576
720	20250106	093000	133997652	1333	1326	1333	1326	27
721	20250106	092900	133961731	1333	1333	1333	1333	259
722	20250106	092800	133616484	1333	1335	1335	1333	1899
723	20250106	092700	131083068	1335	1333	1335	1326	2137
724	20250106	092600	128234600	1333	1331	1334	1331	5770
725	20250106	092500	120546662	1331	1324	1331	1324	11511
726	20250106	092400	105256295	1325	1325	1325	1325	62
727	20250106	092300	105174145	1324	1324	1324	1324	188
728	20250106	092200	104925233	1324	1326	1326	1324	766
729	20250106	092100	103910899	1325	1323	1326	1323	2226
730	20250106	092000	100964263	1323	1322	1323	1322	813
731	20250106	091900	99889109	1322	1324	1325	1322	355
732	20250106	091800	99419059	1324	1319	1324	1319	658
733	20250106	091700	98549712	1320	1320	1320	1317	1716
734	20250106	091600	96284622	1320	1320	1321	1316	5508
735	20250106	091500	89016137	1320	1318	1320	1318	431
736	20250106	091400	88447693	1320	1318	1320	1318	14
737	20250106	091300	88429233	1318	1318	1318	1318	320
738	20250106	091200	88007473	1316	1318	1318	1316	2458
739	20250106	091100	84772052	1317	1326	1326	1317	5122
740	20250106	091000	77991975	1316	1316	1316	1316	0
741	20250106	090900	77991975	1316	1322	1322	1316	1181
742	20250106	090800	76436098	1322	1322	1327	1322	14225
743	20250106	090700	57593651	1321	1319	1321	1311	4149
744	20250106	090600	52117567	1320	1310	1322	1310	11596
745	20250106	090500	36820530	1310	1307	1310	1307	603
746	20250106	090400	36031379	1304	1305	1305	1304	965
747	20250106	090300	34772715	1307	1307	1307	1307	200
748	20250106	090200	34511315	1302	1311	1311	1301	5992
749	20250106	090100	26706970	1311	1311	1311	1304	1802
750	20250106	090000	24344646	1302	1320	1320	1301	18147