KissMeData/276730/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210300	267567360	2710	2710	2710	2710	2840
3	20250107	210200	267567360	2710	2710	2710	2710	0
4	20250107	210100	267567360	2710	2710	2710	2710	0
5	20250107	210000	267567360	2710	2710	2710	2710	0
6	20250107	205900	267567360	2710	2710	2710	2710	0
7	20250107	205800	267567360	2710	2710	2710	2710	0
8	20250107	205700	267567360	2710	2710	2710	2710	0
9	20250107	205600	267567360	2710	2710	2710	2710	0
10	20250107	205500	267567360	2710	2710	2710	2710	0
11	20250107	205400	267567360	2710	2710	2710	2710	0
12	20250107	205300	267567360	2710	2710	2710	2710	0
13	20250107	205200	267567360	2710	2710	2710	2710	0
14	20250107	205100	267567360	2710	2710	2710	2710	0
15	20250107	205000	267567360	2710	2710	2710	2710	0
16	20250107	204900	267567360	2710	2710	2710	2710	0
17	20250107	204800	267567360	2710	2710	2710	2710	0
18	20250107	204700	267567360	2710	2710	2710	2710	0
19	20250107	204600	267567360	2710	2710	2710	2710	0
20	20250107	204500	267567360	2710	2710	2710	2710	0
21	20250107	204400	267567360	2710	2710	2710	2710	0
22	20250107	204300	267567360	2710	2710	2710	2710	0
23	20250107	204200	267567360	2710	2710	2710	2710	0
24	20250107	204100	267567360	2710	2710	2710	2710	0
25	20250107	204000	267567360	2710	2710	2710	2710	0
26	20250107	203900	267567360	2710	2710	2710	2710	0
27	20250107	203800	267567360	2710	2710	2710	2710	0
28	20250107	203700	267567360	2710	2710	2710	2710	0
29	20250107	203600	267567360	2710	2710	2710	2710	0
30	20250107	203500	267567360	2710	2710	2710	2710	0
31	20250107	203400	267567360	2710	2710	2710	2710	0
32	20250107	203300	267567360	2710	2710	2710	2710	2840
33	20250107	203200	267567360	2710	2710	2710	2710	0
34	20250107	203100	267567360	2710	2710	2710	2710	0
35	20250107	203000	267567360	2710	2710	2710	2710	0
36	20250107	202900	267567360	2710	2710	2710	2710	0
37	20250107	202800	267567360	2710	2710	2710	2710	0
38	20250107	202700	267567360	2710	2710	2710	2710	0
39	20250107	202600	267567360	2710	2710	2710	2710	0
40	20250107	202500	267567360	2710	2710	2710	2710	0
41	20250107	202400	267567360	2710	2710	2710	2710	0
42	20250107	202300	267567360	2710	2710	2710	2710	0
43	20250107	202200	267567360	2710	2710	2710	2710	0
44	20250107	202100	267567360	2710	2710	2710	2710	0
45	20250107	202000	267567360	2710	2710	2710	2710	0
46	20250107	201900	267567360	2710	2710	2710	2710	0
47	20250107	201800	267567360	2710	2710	2710	2710	0
48	20250107	201700	267567360	2710	2710	2710	2710	0
49	20250107	201600	267567360	2710	2710	2710	2710	0
50	20250107	201500	267567360	2710	2710	2710	2710	0
51	20250107	201400	267567360	2710	2710	2710	2710	0
52	20250107	201300	267567360	2710	2710	2710	2710	0
53	20250107	201200	267567360	2710	2710	2710	2710	0
54	20250107	201100	267567360	2710	2710	2710	2710	0
55	20250107	201000	267567360	2710	2710	2710	2710	0
56	20250107	200900	267567360	2710	2710	2710	2710	0
57	20250107	200800	267567360	2710	2710	2710	2710	0
58	20250107	200700	267567360	2710	2710	2710	2710	0
59	20250107	200600	267567360	2710	2710	2710	2710	0
60	20250107	200500	267567360	2710	2710	2710	2710	0
61	20250107	200400	267567360	2710	2710	2710	2710	0
62	20250107	200300	267567360	2710	2710	2710	2710	2840
63	20250107	200200	267567360	2710	2710	2710	2710	0
64	20250107	200100	267567360	2710	2710	2710	2710	0
65	20250107	200000	267567360	2710	2710	2710	2710	0
66	20250107	195900	267567360	2710	2710	2710	2710	0
67	20250107	195800	267567360	2710	2710	2710	2710	0
68	20250107	195700	267567360	2710	2710	2710	2710	0
69	20250107	195600	267567360	2710	2710	2710	2710	0
70	20250107	195500	267567360	2710	2710	2710	2710	0
71	20250107	195400	267567360	2710	2710	2710	2710	0
72	20250107	195300	267567360	2710	2710	2710	2710	0
73	20250107	195200	267567360	2710	2710	2710	2710	0
74	20250107	195100	267567360	2710	2710	2710	2710	0
75	20250107	195000	267567360	2710	2710	2710	2710	0
76	20250107	194900	267567360	2710	2710	2710	2710	0
77	20250107	194800	267567360	2710	2710	2710	2710	0
78	20250107	194700	267567360	2710	2710	2710	2710	0
79	20250107	194600	267567360	2710	2710	2710	2710	0
80	20250107	194500	267567360	2710	2710	2710	2710	0
81	20250107	194400	267567360	2710	2710	2710	2710	0
82	20250107	194300	267567360	2710	2710	2710	2710	0
83	20250107	194200	267567360	2710	2710	2710	2710	0
84	20250107	194100	267567360	2710	2710	2710	2710	0
85	20250107	194000	267567360	2710	2710	2710	2710	0
86	20250107	193900	267567360	2710	2710	2710	2710	0
87	20250107	193800	267567360	2710	2710	2710	2710	0
88	20250107	193700	267567360	2710	2710	2710	2710	0
89	20250107	193600	267567360	2710	2710	2710	2710	0
90	20250107	193500	267567360	2710	2710	2710	2710	0
91	20250107	193400	267567360	2710	2710	2710	2710	0
92	20250107	193300	267567360	2710	2710	2710	2710	2840
93	20250107	193200	267567360	2710	2710	2710	2710	0
94	20250107	193100	267567360	2710	2710	2710	2710	0
95	20250107	193000	267567360	2710	2710	2710	2710	0
96	20250107	192900	267567360	2710	2710	2710	2710	0
97	20250107	192800	267567360	2710	2710	2710	2710	0
98	20250107	192700	267567360	2710	2710	2710	2710	0
99	20250107	192600	267567360	2710	2710	2710	2710	0
100	20250107	192500	267567360	2710	2710	2710	2710	0
101	20250107	192400	267567360	2710	2710	2710	2710	0
102	20250107	192300	267567360	2710	2710	2710	2710	0
103	20250107	192200	267567360	2710	2710	2710	2710	0
104	20250107	192100	267567360	2710	2710	2710	2710	0
105	20250107	192000	267567360	2710	2710	2710	2710	0
106	20250107	191900	267567360	2710	2710	2710	2710	0
107	20250107	191800	267567360	2710	2710	2710	2710	0
108	20250107	191700	267567360	2710	2710	2710	2710	0
109	20250107	191600	267567360	2710	2710	2710	2710	0
110	20250107	191500	267567360	2710	2710	2710	2710	0
111	20250107	191400	267567360	2710	2710	2710	2710	0
112	20250107	191300	267567360	2710	2710	2710	2710	0
113	20250107	191200	267567360	2710	2710	2710	2710	0
114	20250107	191100	267567360	2710	2710	2710	2710	0
115	20250107	191000	267567360	2710	2710	2710	2710	0
116	20250107	190900	267567360	2710	2710	2710	2710	0
117	20250107	190800	267567360	2710	2710	2710	2710	0
118	20250107	190700	267567360	2710	2710	2710	2710	0
119	20250107	190600	267567360	2710	2710	2710	2710	0
120	20250107	190500	267567360	2710	2710	2710	2710	0
121	20250107	190400	267567360	2710	2710	2710	2710	0
122	20250107	190300	267567360	2710	2710	2710	2710	2840
123	20250107	190200	267567360	2710	2710	2710	2710	0
124	20250107	190100	267567360	2710	2710	2710	2710	0
125	20250107	190000	267567360	2710	2710	2710	2710	0
126	20250107	185900	267567360	2710	2710	2710	2710	0
127	20250107	185800	267567360	2710	2710	2710	2710	0
128	20250107	185700	267567360	2710	2710	2710	2710	0
129	20250107	185600	267567360	2710	2710	2710	2710	0
130	20250107	185500	267567360	2710	2710	2710	2710	0
131	20250107	185400	267567360	2710	2710	2710	2710	0
132	20250107	185300	267567360	2710	2710	2710	2710	0
133	20250107	185200	267567360	2710	2710	2710	2710	0
134	20250107	185100	267567360	2710	2710	2710	2710	0
135	20250107	185000	267567360	2710	2710	2710	2710	0
136	20250107	184900	267567360	2710	2710	2710	2710	0
137	20250107	184800	267567360	2710	2710	2710	2710	0
138	20250107	184700	267567360	2710	2710	2710	2710	0
139	20250107	184600	267567360	2710	2710	2710	2710	0
140	20250107	184500	267567360	2710	2710	2710	2710	0
141	20250107	184400	267567360	2710	2710	2710	2710	0
142	20250107	184300	267567360	2710	2710	2710	2710	0
143	20250107	184200	267567360	2710	2710	2710	2710	0
144	20250107	184100	267567360	2710	2710	2710	2710	0
145	20250107	184000	267567360	2710	2710	2710	2710	0
146	20250107	183900	267567360	2710	2710	2710	2710	0
147	20250107	183800	267567360	2710	2710	2710	2710	0
148	20250107	183700	267567360	2710	2710	2710	2710	0
149	20250107	183600	267567360	2710	2710	2710	2710	0
150	20250107	183500	267567360	2710	2710	2710	2710	0
151	20250107	183400	267567360	2710	2710	2710	2710	0
152	20250107	183300	267567360	2710	2710	2710	2710	2840
153	20250107	183200	267567360	2710	2710	2710	2710	0
154	20250107	183100	267567360	2710	2710	2710	2710	0
155	20250107	183000	267567360	2710	2710	2710	2710	0
156	20250107	182900	267567360	2710	2710	2710	2710	0
157	20250107	182800	267567360	2710	2710	2710	2710	0
158	20250107	182700	267567360	2710	2710	2710	2710	0
159	20250107	182600	267567360	2710	2710	2710	2710	0
160	20250107	182500	267567360	2710	2710	2710	2710	0
161	20250107	182400	267567360	2710	2710	2710	2710	0
162	20250107	182300	267567360	2710	2710	2710	2710	0
163	20250107	182200	267567360	2710	2710	2710	2710	0
164	20250107	182100	267567360	2710	2710	2710	2710	0
165	20250107	182000	267567360	2710	2710	2710	2710	0
166	20250107	181900	267567360	2710	2710	2710	2710	0
167	20250107	181800	267567360	2710	2710	2710	2710	0
168	20250107	181700	267567360	2710	2710	2710	2710	0
169	20250107	181600	267567360	2710	2710	2710	2710	0
170	20250107	181500	267567360	2710	2710	2710	2710	0
171	20250107	181400	267567360	2710	2710	2710	2710	0
172	20250107	181300	267567360	2710	2710	2710	2710	0
173	20250107	181200	267567360	2710	2710	2710	2710	0
174	20250107	181100	267567360	2710	2710	2710	2710	0
175	20250107	181000	267567360	2710	2710	2710	2710	0
176	20250107	180900	267567360	2710	2710	2710	2710	0
177	20250107	180800	267567360	2710	2710	2710	2710	0
178	20250107	180700	267567360	2710	2710	2710	2710	0
179	20250107	180600	267567360	2710	2710	2710	2710	0
180	20250107	180500	267567360	2710	2710	2710	2710	0
181	20250107	180400	267567360	2710	2710	2710	2710	0
182	20250107	180300	267567360	2710	2710	2710	2710	2840
183	20250107	180200	267567360	2710	2710	2710	2710	0
184	20250107	180100	267567360	2710	2710	2710	2710	0
185	20250107	180000	267567360	2710	2710	2710	2710	0
186	20250107	175900	267567360	2710	2710	2710	2710	0
187	20250107	175800	267567360	2710	2710	2710	2710	0
188	20250107	175700	267567360	2710	2710	2710	2710	0
189	20250107	175600	267567360	2710	2710	2710	2710	0
190	20250107	175500	267567360	2710	2710	2710	2710	0
191	20250107	175400	267567360	2710	2710	2710	2710	0
192	20250107	175300	267567360	2710	2710	2710	2710	0
193	20250107	175200	267567360	2710	2710	2710	2710	0
194	20250107	175100	267567360	2710	2710	2710	2710	0
195	20250107	175000	267567360	2710	2710	2710	2710	0
196	20250107	174900	267567360	2710	2710	2710	2710	0
197	20250107	174800	267567360	2710	2710	2710	2710	0
198	20250107	174700	267567360	2710	2710	2710	2710	0
199	20250107	174600	267567360	2710	2710	2710	2710	0
200	20250107	174500	267567360	2710	2710	2710	2710	0
201	20250107	174400	267567360	2710	2710	2710	2710	0
202	20250107	174300	267567360	2710	2710	2710	2710	0
203	20250107	174200	267567360	2710	2710	2710	2710	0
204	20250107	174100	267567360	2710	2710	2710	2710	0
205	20250107	174000	267567360	2710	2710	2710	2710	0
206	20250107	173900	267567360	2710	2710	2710	2710	0
207	20250107	173800	267567360	2710	2710	2710	2710	0
208	20250107	173700	267567360	2710	2710	2710	2710	0
209	20250107	173600	267567360	2710	2710	2710	2710	0
210	20250107	173500	267567360	2710	2710	2710	2710	0
211	20250107	173400	267567360	2710	2710	2710	2710	0
212	20250107	173300	267567360	2710	2710	2710	2710	2840
213	20250107	173200	267567360	2710	2710	2710	2710	0
214	20250107	173100	267567360	2710	2710	2710	2710	0
215	20250107	173000	267567360	2710	2710	2710	2710	0
216	20250107	172900	267567360	2710	2710	2710	2710	0
217	20250107	172800	267567360	2710	2710	2710	2710	0
218	20250107	172700	267567360	2710	2710	2710	2710	0
219	20250107	172600	267567360	2710	2710	2710	2710	0
220	20250107	172500	267567360	2710	2710	2710	2710	0
221	20250107	172400	267567360	2710	2710	2710	2710	0
222	20250107	172300	267567360	2710	2710	2710	2710	0
223	20250107	172200	267567360	2710	2710	2710	2710	0
224	20250107	172100	267567360	2710	2710	2710	2710	0
225	20250107	172000	267567360	2710	2710	2710	2710	0
226	20250107	171900	267567360	2710	2710	2710	2710	0
227	20250107	171800	267567360	2710	2710	2710	2710	0
228	20250107	171700	267567360	2710	2710	2710	2710	0
229	20250107	171600	267567360	2710	2710	2710	2710	0
230	20250107	171500	267567360	2710	2710	2710	2710	0
231	20250107	171400	267567360	2710	2710	2710	2710	0
232	20250107	171300	267567360	2710	2710	2710	2710	0
233	20250107	171200	267567360	2710	2710	2710	2710	0
234	20250107	171100	267567360	2710	2710	2710	2710	0
235	20250107	171000	267567360	2710	2710	2710	2710	0
236	20250107	170900	267567360	2710	2710	2710	2710	0
237	20250107	170800	267567360	2710	2710	2710	2710	0
238	20250107	170700	267567360	2710	2710	2710	2710	0
239	20250107	170600	267567360	2710	2710	2710	2710	0
240	20250107	170500	267567360	2710	2710	2710	2710	0
241	20250107	170400	267567360	2710	2710	2710	2710	0
242	20250107	170300	267567360	2710	2710	2710	2710	2840
243	20250107	170200	267567360	2710	2710	2710	2710	0
244	20250107	170100	267567360	2710	2710	2710	2710	0
245	20250107	170000	267567360	2710	2710	2710	2710	0
246	20250107	165900	267567360	2710	2710	2710	2710	0
247	20250107	165800	267567360	2710	2710	2710	2710	0
248	20250107	165700	267567360	2710	2710	2710	2710	0
249	20250107	165600	267567360	2710	2710	2710	2710	0
250	20250107	165500	267567360	2710	2710	2710	2710	0
251	20250107	165400	267567360	2710	2710	2710	2710	0
252	20250107	165300	267567360	2710	2710	2710	2710	0
253	20250107	165200	267567360	2710	2710	2710	2710	0
254	20250107	165100	267567360	2710	2710	2710	2710	0
255	20250107	165000	267567360	2710	2710	2710	2710	0
256	20250107	164900	267567360	2710	2710	2710	2710	0
257	20250107	164800	267567360	2710	2710	2710	2710	0
258	20250107	164700	267567360	2710	2710	2710	2710	0
259	20250107	164600	267567360	2710	2710	2710	2710	0
260	20250107	164500	267567360	2710	2710	2710	2710	0
261	20250107	164400	267567360	2710	2710	2710	2710	0
262	20250107	164300	267567360	2710	2710	2710	2710	0
263	20250107	164200	267567360	2710	2710	2710	2710	0
264	20250107	164100	267567360	2710	2710	2710	2710	0
265	20250107	164000	267567360	2710	2710	2710	2710	0
266	20250107	163900	267567360	2710	2710	2710	2710	0
267	20250107	163800	267567360	2710	2710	2710	2710	0
268	20250107	163700	267567360	2710	2710	2710	2710	0
269	20250107	163600	267567360	2710	2710	2710	2710	0
270	20250107	163500	267567360	2710	2710	2710	2710	0
271	20250107	163400	267567360	2710	2710	2710	2710	0
272	20250107	163300	267567360	2710	2710	2710	2710	2840
273	20250107	163200	267567360	2710	2710	2710	2710	0
274	20250107	163100	267567360	2710	2710	2710	2710	0
275	20250107	163000	267567360	2710	2710	2710	2710	0
276	20250107	162900	267567360	2710	2710	2710	2710	0
277	20250107	162800	267567360	2710	2710	2710	2710	0
278	20250107	162700	267567360	2710	2710	2710	2710	0
279	20250107	162600	267567360	2710	2710	2710	2710	0
280	20250107	162500	267567360	2710	2710	2710	2710	0
281	20250107	162400	267567360	2710	2710	2710	2710	0
282	20250107	162300	267567360	2710	2710	2710	2710	0
283	20250107	162200	267567360	2710	2710	2710	2710	0
284	20250107	162100	267567360	2710	2710	2710	2710	0
285	20250107	162000	267567360	2710	2710	2710	2710	0
286	20250107	161900	267567360	2710	2710	2710	2710	0
287	20250107	161800	267567360	2710	2710	2710	2710	0
288	20250107	161700	267567360	2710	2710	2710	2710	0
289	20250107	161600	267567360	2710	2710	2710	2710	0
290	20250107	161500	267567360	2710	2710	2710	2710	0
291	20250107	161400	267567360	2710	2710	2710	2710	0
292	20250107	161300	267567360	2710	2710	2710	2710	0
293	20250107	161200	267567360	2710	2710	2710	2710	0
294	20250107	161100	267567360	2710	2710	2710	2710	0
295	20250107	161000	267567360	2710	2710	2710	2710	0
296	20250107	160900	267567360	2710	2710	2710	2710	0
297	20250107	160800	267567360	2710	2710	2710	2710	0
298	20250107	160700	267567360	2710	2710	2710	2710	0
299	20250107	160600	267567360	2710	2710	2710	2710	0
300	20250107	160500	267567360	2710	2710	2710	2710	0
301	20250107	160400	267567360	2710	2710	2710	2710	0
302	20250107	160300	267567360	2710	2710	2710	2710	2840
303	20250107	160200	267567360	2710	2710	2710	2710	0
304	20250107	160100	267567360	2710	2710	2710	2710	0
305	20250107	160000	267567360	2710	2710	2710	2710	0
306	20250107	155900	267567360	2710	2710	2710	2710	0
307	20250107	155800	267567360	2710	2710	2710	2710	0
308	20250107	155700	267567360	2710	2710	2710	2710	0
309	20250107	155600	267567360	2710	2710	2710	2710	0
310	20250107	155500	267567360	2710	2710	2710	2710	0
311	20250107	155400	267567360	2710	2710	2710	2710	0
312	20250107	155300	267567360	2710	2710	2710	2710	0
313	20250107	155200	267567360	2710	2710	2710	2710	0
314	20250107	155100	267567360	2710	2710	2710	2710	0
315	20250107	155000	267567360	2710	2710	2710	2710	0
316	20250107	154900	267567360	2710	2710	2710	2710	0
317	20250107	154800	267567360	2710	2710	2710	2710	0
318	20250107	154700	267567360	2710	2710	2710	2710	0
319	20250107	154600	267567360	2710	2710	2710	2710	0
320	20250107	154500	267567360	2710	2710	2710	2710	0
321	20250107	154400	267567360	2710	2710	2710	2710	0
322	20250107	154300	267567360	2710	2710	2710	2710	0
323	20250107	154200	267567360	2710	2710	2710	2710	0
324	20250107	154100	267567360	2710	2710	2710	2710	0
325	20250107	154000	267567360	2710	2710	2710	2710	0
326	20250107	153900	267567360	2710	2710	2710	2710	0
327	20250107	153800	267567360	2710	2710	2710	2710	0
328	20250107	153700	267567360	2710	2710	2710	2710	0
329	20250107	153600	267567360	2710	2710	2710	2710	0
330	20250107	153500	267567360	2710	2710	2710	2710	0
331	20250107	153400	267567360	2710	2710	2710	2710	0
332	20250107	153300	267567360	2710	2710	2710	2710	2840
333	20250107	153200	267567360	2710	2710	2710	2710	0
334	20250107	153100	267567360	2710	2710	2710	2710	0
335	20250107	153000	267567360	2710	2710	2710	2710	2840
336	20250107	152900	259870960	2715	2715	2715	2715	0
337	20250107	152800	259870960	2715	2715	2715	2715	0
338	20250107	152700	259870960	2715	2715	2715	2715	0
339	20250107	152600	259870960	2715	2715	2715	2715	0
340	20250107	152500	259870960	2715	2715	2715	2715	0
341	20250107	152400	259870960	2715	2715	2715	2715	0
342	20250107	152300	259870960	2715	2715	2715	2715	0
343	20250107	152200	259870960	2715	2715	2715	2715	0
344	20250107	152100	259870960	2715	2715	2715	2715	0
345	20250107	152000	259870960	2715	2715	2715	2715	0
346	20250107	151900	259870960	2715	2710	2715	2705	503
347	20250107	151800	258506420	2710	2710	2710	2710	837
348	20250107	151700	256238150	2710	2710	2710	2710	94
349	20250107	151600	255983410	2710	2710	2710	2710	101
350	20250107	151500	255709700	2710	2710	2710	2710	57
351	20250107	151400	255555230	2710	2710	2710	2710	0
352	20250107	151300	255555230	2710	2710	2710	2710	0
353	20250107	151200	255555230	2710	2710	2710	2710	225
354	20250107	151100	254945480	2710	2710	2710	2710	0
355	20250107	151000	254945480	2710	2710	2710	2710	70
356	20250107	150900	254755780	2710	2710	2710	2710	1
357	20250107	150800	254753070	2705	2705	2705	2705	0
358	20250107	150700	254753070	2705	2705	2705	2705	1
359	20250107	150600	254750365	2715	2715	2715	2715	1
360	20250107	150500	254747650	2715	2710	2715	2710	100
361	20250107	150400	254476645	2715	2715	2715	2715	1
362	20250107	150300	254473930	2710	2710	2710	2710	0
363	20250107	150200	254473930	2710	2710	2710	2710	450
364	20250107	150100	253254430	2715	2715	2715	2715	0
365	20250107	150000	253254430	2715	2715	2715	2715	0
366	20250107	145900	253254430	2715	2715	2715	2715	35
367	20250107	145800	253159405	2715	2715	2715	2715	0
368	20250107	145700	253159405	2715	2715	2715	2715	0
369	20250107	145600	253159405	2715	2715	2715	2715	1
370	20250107	145500	253156690	2710	2710	2710	2710	8
371	20250107	145400	253135010	2710	2710	2710	2710	93
372	20250107	145300	252882980	2710	2710	2710	2710	829
373	20250107	145200	250636390	2715	2715	2715	2715	0
374	20250107	145100	250636390	2715	2715	2715	2715	20
375	20250107	145000	250582090	2715	2715	2715	2715	0
376	20250107	144900	250582090	2715	2715	2715	2715	0
377	20250107	144800	250582090	2715	2715	2715	2715	0
378	20250107	144700	250582090	2715	2715	2715	2715	0
379	20250107	144600	250582090	2715	2715	2715	2715	0
380	20250107	144500	250582090	2715	2715	2715	2715	0
381	20250107	144400	250582090	2715	2715	2715	2715	0
382	20250107	144300	250582090	2715	2715	2715	2715	0
383	20250107	144200	250582090	2715	2715	2715	2715	0
384	20250107	144100	250582090	2715	2715	2715	2715	0
385	20250107	144000	250582090	2715	2715	2715	2715	1
386	20250107	143900	250579375	2710	2710	2710	2710	0
387	20250107	143800	250579375	2710	2710	2710	2710	536
388	20250107	143700	249126815	2715	2715	2715	2715	0
389	20250107	143600	249126815	2715	2715	2715	2715	0
390	20250107	143500	249126815	2715	2715	2715	2715	0
391	20250107	143400	249126815	2715	2715	2715	2715	0
392	20250107	143300	249126815	2715	2715	2715	2715	0
393	20250107	143200	249126815	2715	2715	2715	2715	0
394	20250107	143100	249126815	2715	2715	2715	2715	0
395	20250107	143000	249126815	2715	2715	2715	2715	200
396	20250107	142900	248583815	2715	2715	2715	2715	0
397	20250107	142800	248583815	2715	2715	2715	2715	0
398	20250107	142700	248583815	2715	2715	2715	2715	0
399	20250107	142600	248583815	2715	2715	2715	2715	0
400	20250107	142500	248583815	2715	2715	2715	2715	0
401	20250107	142400	248583815	2715	2715	2715	2715	0
402	20250107	142300	248583815	2715	2715	2715	2715	5
403	20250107	142200	248570240	2710	2710	2710	2710	562
404	20250107	142100	247047220	2705	2705	2705	2705	0
405	20250107	142000	247047220	2705	2705	2705	2705	0
406	20250107	141900	247047220	2705	2710	2710	2705	565
407	20250107	141800	245518875	2705	2705	2705	2705	687
408	20250107	141700	243660540	2710	2710	2710	2710	0
409	20250107	141600	243660540	2710	2710	2710	2710	230
410	20250107	141500	243037240	2710	2710	2710	2710	100
411	20250107	141400	242766240	2715	2715	2715	2715	0
412	20250107	141300	242766240	2715	2715	2715	2715	0
413	20250107	141200	242766240	2715	2715	2715	2715	0
414	20250107	141100	242766240	2715	2710	2715	2710	1001
415	20250107	141000	240053525	2715	2715	2715	2715	0
416	20250107	140900	240053525	2715	2715	2715	2715	1
417	20250107	140800	240050810	2710	2710	2710	2710	0
418	20250107	140700	240050810	2710	2710	2710	2710	0
419	20250107	140600	240050810	2710	2710	2710	2710	4
420	20250107	140500	240039970	2705	2715	2715	2705	2
421	20250107	140400	240034550	2715	2715	2715	2715	0
422	20250107	140300	240034550	2715	2715	2715	2715	0
423	20250107	140200	240034550	2715	2715	2715	2715	0
424	20250107	140100	240034550	2715	2715	2715	2715	0
425	20250107	140000	240034550	2715	2715	2715	2715	0
426	20250107	135900	240034550	2715	2715	2715	2715	425
427	20250107	135800	238880675	2715	2715	2715	2715	1
428	20250107	135700	238877960	2715	2715	2715	2715	0
429	20250107	135600	238877960	2715	2715	2715	2715	0
430	20250107	135500	238877960	2715	2715	2715	2715	0
431	20250107	135400	238877960	2715	2715	2715	2715	20
432	20250107	135300	238823660	2715	2715	2715	2715	0
433	20250107	135200	238823660	2715	2705	2715	2705	369
434	20250107	135100	237825505	2705	2705	2705	2705	0
435	20250107	135000	237825505	2705	2705	2705	2705	1
436	20250107	134900	237822800	2715	2715	2715	2715	0
437	20250107	134800	237822800	2715	2715	2715	2715	2
438	20250107	134700	237817370	2715	2705	2715	2705	451
439	20250107	134600	236595115	2720	2720	2720	2720	0
440	20250107	134500	236595115	2720	2720	2720	2720	0
441	20250107	134400	236595115	2720	2720	2720	2720	0
442	20250107	134300	236595115	2720	2720	2720	2720	0
443	20250107	134200	236595115	2720	2720	2720	2720	51
444	20250107	134100	236456395	2720	2720	2720	2720	2
445	20250107	134000	236450955	2720	2720	2720	2720	0
446	20250107	133900	236450955	2720	2720	2720	2720	0
447	20250107	133800	236450955	2720	2720	2720	2720	0
448	20250107	133700	236450955	2720	2720	2720	2720	0
449	20250107	133600	236450955	2720	2720	2720	2720	0
450	20250107	133500	236450955	2720	2720	2720	2720	1
451	20250107	133400	236448235	2720	2720	2720	2720	1
452	20250107	133300	236445515	2700	2700	2700	2700	0
453	20250107	133200	236445515	2700	2710	2710	2700	10586
454	20250107	133100	207851600	2710	2710	2710	2710	0
455	20250107	133000	207851600	2710	2710	2710	2710	20
456	20250107	132900	207797400	2710	2710	2710	2710	1
457	20250107	132800	207794690	2715	2715	2715	2715	0
458	20250107	132700	207794690	2715	2715	2715	2715	0
459	20250107	132600	207794690	2715	2715	2715	2715	0
460	20250107	132500	207794690	2715	2715	2715	2715	0
461	20250107	132400	207794690	2715	2715	2715	2715	0
462	20250107	132300	207794690	2715	2715	2715	2715	270
463	20250107	132200	207061640	2720	2720	2720	2720	0
464	20250107	132100	207061640	2720	2720	2720	2720	0
465	20250107	132000	207061640	2720	2720	2720	2720	1
466	20250107	131900	207058920	2720	2720	2720	2720	1
467	20250107	131800	207056200	2715	2715	2715	2715	0
468	20250107	131700	207056200	2715	2715	2715	2715	0
469	20250107	131600	207056200	2715	2715	2715	2715	0
470	20250107	131500	207056200	2715	2715	2715	2715	0
471	20250107	131400	207056200	2715	2715	2715	2715	0
472	20250107	131300	207056200	2715	2715	2715	2715	0
473	20250107	131200	207056200	2715	2715	2715	2715	858
474	20250107	131100	204726730	2720	2720	2720	2720	0
475	20250107	131000	204726730	2720	2720	2720	2720	0
476	20250107	130900	204726730	2720	2720	2720	2720	53
477	20250107	130800	204582570	2715	2715	2715	2715	100
478	20250107	130700	204311070	2715	2715	2715	2715	0
479	20250107	130600	204311070	2715	2715	2715	2715	0
480	20250107	130500	204311070	2715	2715	2715	2715	0
481	20250107	130400	204311070	2715	2715	2715	2715	0
482	20250107	130300	204311070	2715	2715	2715	2715	0
483	20250107	130200	204311070	2715	2715	2715	2715	0
484	20250107	130100	204311070	2715	2715	2715	2715	253
485	20250107	130000	203624175	2715	2715	2715	2715	0
486	20250107	125900	203624175	2715	2715	2715	2715	0
487	20250107	125800	203624175	2715	2715	2715	2715	12
488	20250107	125700	203591595	2705	2705	2705	2705	1
489	20250107	125600	203588890	2705	2705	2705	2705	12
490	20250107	125500	203556430	2710	2710	2710	2710	0
491	20250107	125400	203556430	2710	2710	2710	2710	0
492	20250107	125300	203556430	2710	2710	2710	2710	40
493	20250107	125200	203448030	2710	2710	2710	2710	0
494	20250107	125100	203448030	2710	2710	2710	2710	10
495	20250107	125000	203420930	2710	2710	2710	2710	200
496	20250107	124900	202878930	2710	2710	2710	2710	0
497	20250107	124800	202878930	2710	2710	2710	2710	0
498	20250107	124700	202878930	2710	2710	2710	2710	0
499	20250107	124600	202878930	2710	2710	2710	2710	703
500	20250107	124500	200973800	2710	2710	2710	2710	10
501	20250107	124400	200946700	2710	2710	2710	2710	0
502	20250107	124300	200946700	2710	2710	2710	2710	5
503	20250107	124200	200933150	2710	2710	2710	2710	0
504	20250107	124100	200933150	2710	2710	2710	2710	50
505	20250107	124000	200797650	2705	2705	2705	2705	6
506	20250107	123900	200781420	2710	2710	2710	2710	59
507	20250107	123800	200621530	2710	2710	2710	2710	1
508	20250107	123700	200618820	2710	2710	2710	2710	0
509	20250107	123600	200618820	2710	2710	2710	2710	0
510	20250107	123500	200618820	2710	2710	2710	2710	0
511	20250107	123400	200618820	2710	2710	2710	2710	0
512	20250107	123300	200618820	2710	2710	2710	2710	0
513	20250107	123200	200618820	2710	2710	2710	2710	0
514	20250107	123100	200618820	2710	2710	2710	2710	0
515	20250107	123000	200618820	2710	2710	2710	2710	0
516	20250107	122900	200618820	2710	2710	2710	2710	0
517	20250107	122800	200618820	2710	2710	2710	2710	0
518	20250107	122700	200618820	2710	2710	2710	2710	0
519	20250107	122600	200618820	2710	2710	2710	2710	10
520	20250107	122500	200591720	2710	2710	2710	2710	30
521	20250107	122400	200510420	2710	2710	2710	2710	10
522	20250107	122300	200483320	2710	2705	2710	2705	160
523	20250107	122200	200050470	2710	2710	2710	2710	101
524	20250107	122100	199776760	2705	2705	2705	2705	0
525	20250107	122000	199776760	2705	2705	2705	2705	0
526	20250107	121900	199776760	2705	2705	2705	2705	0
527	20250107	121800	199776760	2705	2710	2710	2705	1321
528	20250107	121700	196197630	2720	2720	2720	2720	0
529	20250107	121600	196197630	2720	2720	2720	2720	50
530	20250107	121500	196061630	2715	2715	2715	2715	516
531	20250107	121400	194660690	2715	2715	2715	2715	0
532	20250107	121300	194660690	2715	2715	2715	2715	0
533	20250107	121200	194660690	2715	2715	2715	2715	0
534	20250107	121100	194660690	2715	2715	2715	2715	0
535	20250107	121000	194660690	2715	2715	2715	2715	0
536	20250107	120900	194660690	2715	2715	2715	2715	0
537	20250107	120800	194660690	2715	2715	2715	2715	35
538	20250107	120700	194565665	2720	2720	2720	2720	565
539	20250107	120600	193028865	2725	2725	2725	2725	0
540	20250107	120500	193028865	2725	2725	2725	2725	0
541	20250107	120400	193028865	2725	2725	2725	2725	0
542	20250107	120300	193028865	2725	2725	2725	2725	0
543	20250107	120200	193028865	2725	2725	2725	2725	0
544	20250107	120100	193028865	2725	2725	2725	2725	0
545	20250107	120000	193028865	2725	2725	2725	2725	0
546	20250107	115900	193028865	2725	2725	2725	2725	0
547	20250107	115800	193028865	2725	2725	2725	2725	9
548	20250107	115700	193004340	2725	2725	2725	2725	0
549	20250107	115600	193004340	2725	2725	2725	2725	0
550	20250107	115500	193004340	2725	2725	2725	2725	38
551	20250107	115400	192900790	2725	2725	2725	2725	1
552	20250107	115300	192898065	2725	2725	2725	2725	0
553	20250107	115200	192898065	2725	2725	2725	2725	0
554	20250107	115100	192898065	2725	2725	2725	2725	300
555	20250107	115000	192080565	2725	2725	2725	2725	536
556	20250107	114900	190619965	2725	2725	2725	2725	30
557	20250107	114800	190538215	2725	2725	2725	2725	0
558	20250107	114700	190538215	2725	2725	2725	2725	5
559	20250107	114600	190524590	2725	2725	2725	2725	10
560	20250107	114500	190497340	2725	2725	2725	2725	0
561	20250107	114400	190497340	2725	2725	2725	2725	0
562	20250107	114300	190497340	2725	2725	2725	2725	1
563	20250107	114200	190494615	2725	2725	2725	2725	10
564	20250107	114100	190467365	2730	2730	2730	2730	0
565	20250107	114000	190467365	2730	2730	2730	2730	10
566	20250107	113900	190440065	2730	2730	2730	2730	0
567	20250107	113800	190440065	2730	2730	2730	2730	0
568	20250107	113700	190440065	2730	2730	2730	2730	0
569	20250107	113600	190440065	2730	2730	2730	2730	0
570	20250107	113500	190440065	2730	2730	2730	2730	0
571	20250107	113400	190440065	2730	2730	2730	2730	0
572	20250107	113300	190440065	2730	2730	2730	2730	100
573	20250107	113200	190167065	2730	2730	2730	2730	10
574	20250107	113100	190139765	2730	2725	2730	2725	90
575	20250107	113000	189894220	2730	2730	2730	2730	0
576	20250107	112900	189894220	2730	2730	2730	2730	0
577	20250107	112800	189894220	2730	2730	2730	2730	0
578	20250107	112700	189894220	2730	2730	2730	2730	0
579	20250107	112600	189894220	2730	2730	2730	2730	0
580	20250107	112500	189894220	2730	2730	2730	2730	0
581	20250107	112400	189894220	2730	2730	2730	2730	0
582	20250107	112300	189894220	2730	2730	2730	2730	1
583	20250107	112200	189891490	2730	2730	2730	2730	0
584	20250107	112100	189891490	2730	2730	2730	2730	0
585	20250107	112000	189891490	2730	2730	2730	2730	0
586	20250107	111900	189891490	2730	2730	2730	2730	0
587	20250107	111800	189891490	2730	2730	2730	2730	0
588	20250107	111700	189891490	2730	2730	2730	2730	0
589	20250107	111600	189891490	2730	2730	2730	2730	0
590	20250107	111500	189891490	2730	2730	2730	2730	0
591	20250107	111400	189891490	2730	2730	2730	2730	0
592	20250107	111300	189891490	2730	2730	2730	2730	0
593	20250107	111200	189891490	2730	2730	2730	2730	0
594	20250107	111100	189891490	2730	2730	2730	2730	0
595	20250107	111000	189891490	2730	2730	2730	2730	28
596	20250107	110900	189815050	2730	2730	2730	2730	0
597	20250107	110800	189815050	2730	2730	2730	2730	0
598	20250107	110700	189815050	2730	2730	2730	2730	10
599	20250107	110600	189787750	2730	2730	2730	2730	0
600	20250107	110500	189787750	2730	2730	2730	2730	0
601	20250107	110400	189787750	2730	2730	2730	2730	0
602	20250107	110300	189787750	2730	2730	2730	2730	0
603	20250107	110200	189787750	2730	2730	2730	2730	0
604	20250107	110100	189787750	2730	2730	2730	2730	24
605	20250107	110000	189722230	2730	2730	2730	2730	0
606	20250107	105900	189722230	2730	2730	2730	2730	0
607	20250107	105800	189722230	2730	2725	2730	2725	18
608	20250107	105700	189673145	2730	2725	2730	2725	50
609	20250107	105600	189536835	2725	2725	2725	2725	0
610	20250107	105500	189536835	2725	2725	2725	2725	3
611	20250107	105400	189528660	2725	2725	2725	2725	0
612	20250107	105300	189528660	2725	2725	2725	2725	0
613	20250107	105200	189528660	2725	2725	2725	2725	0
614	20250107	105100	189528660	2725	2725	2725	2725	0
615	20250107	105000	189528660	2725	2725	2725	2725	0
616	20250107	104900	189528660	2725	2725	2725	2725	0
617	20250107	104800	189528660	2725	2725	2725	2725	1
618	20250107	104700	189525935	2705	2705	2705	2705	0
619	20250107	104600	189525935	2705	2705	2705	2705	0
620	20250107	104500	189525935	2705	2705	2705	2705	0
621	20250107	104400	189525935	2705	2730	2730	2705	2000
622	20250107	104300	184092970	2730	2730	2730	2730	0
623	20250107	104200	184092970	2730	2730	2730	2730	0
624	20250107	104100	184092970	2730	2730	2730	2730	0
625	20250107	104000	184092970	2730	2730	2730	2730	0
626	20250107	103900	184092970	2730	2730	2730	2730	0
627	20250107	103800	184092970	2730	2730	2730	2730	175
628	20250107	103700	183615220	2735	2735	2735	2735	200
629	20250107	103600	183068220	2735	2735	2735	2735	0
630	20250107	103500	183068220	2735	2735	2735	2735	0
631	20250107	103400	183068220	2735	2735	2735	2735	0
632	20250107	103300	183068220	2735	2735	2735	2735	0
633	20250107	103200	183068220	2735	2735	2735	2735	4
634	20250107	103100	183057280	2730	2730	2730	2730	48
635	20250107	103000	182926240	2730	2730	2730	2730	0
636	20250107	102900	182926240	2730	2730	2730	2730	0
637	20250107	102800	182926240	2730	2730	2730	2730	0
638	20250107	102700	182926240	2730	2730	2730	2730	0
639	20250107	102600	182926240	2730	2730	2730	2730	0
640	20250107	102500	182926240	2730	2730	2730	2730	6
641	20250107	102400	182909860	2730	2730	2730	2730	148
642	20250107	102300	182505820	2730	2730	2730	2730	0
643	20250107	102200	182505820	2730	2730	2730	2730	13
644	20250107	102100	182470330	2730	2730	2730	2730	0
645	20250107	102000	182470330	2730	2730	2730	2730	1
646	20250107	101900	182467600	2735	2735	2735	2735	100
647	20250107	101800	182194100	2730	2730	2730	2730	0
648	20250107	101700	182194100	2730	2730	2730	2730	0
649	20250107	101600	182194100	2730	2730	2730	2730	1
650	20250107	101500	182191370	2735	2735	2735	2735	0
651	20250107	101400	182191370	2735	2730	2735	2730	39
652	20250107	101300	182084890	2725	2725	2725	2725	20
653	20250107	101200	182030390	2725	2725	2725	2725	98
654	20250107	101100	181763340	2725	2725	2725	2725	1
655	20250107	101000	181760615	2725	2725	2725	2725	113
656	20250107	100900	181452690	2730	2730	2730	2730	0
657	20250107	100800	181452690	2730	2730	2730	2730	0
658	20250107	100700	181452690	2730	2730	2730	2730	91
659	20250107	100600	181204260	2735	2735	2735	2735	0
660	20250107	100500	181204260	2735	2735	2735	2735	0
661	20250107	100400	181204260	2735	2735	2735	2735	1
662	20250107	100300	181201525	2725	2725	2725	2725	11
663	20250107	100200	181171550	2725	2725	2725	2725	21
664	20250107	100100	181114325	2725	2725	2725	2725	229
665	20250107	100000	180490300	2730	2730	2730	2730	0
666	20250107	095900	180490300	2730	2730	2730	2730	140
667	20250107	095800	180108100	2735	2735	2735	2735	20
668	20250107	095700	180053400	2735	2735	2735	2735	0
669	20250107	095600	180053400	2735	2735	2735	2735	50
670	20250107	095500	179916650	2740	2740	2740	2740	87
671	20250107	095400	179678270	2745	2745	2745	2745	0
672	20250107	095300	179678270	2745	2745	2745	2745	1
673	20250107	095200	179675525	2730	2745	2745	2730	244
674	20250107	095100	179008895	2745	2745	2745	2745	0
675	20250107	095000	179008895	2745	2745	2745	2745	0
676	20250107	094900	179008895	2745	2745	2745	2745	43
677	20250107	094800	178890860	2745	2745	2745	2745	0
678	20250107	094700	178890860	2745	2745	2745	2745	0
679	20250107	094600	178890860	2745	2745	2745	2745	0
680	20250107	094500	178890860	2745	2745	2745	2745	8
681	20250107	094400	178868900	2745	2745	2745	2745	106
682	20250107	094300	178577930	2745	2745	2745	2745	8
683	20250107	094200	178555970	2745	2735	2745	2735	4
684	20250107	094100	178545000	2735	2735	2735	2735	82
685	20250107	094000	178320730	2720	2720	2720	2720	1
686	20250107	093900	178318010	2730	2730	2730	2730	0
687	20250107	093800	178318010	2730	2730	2730	2730	0
688	20250107	093700	178318010	2730	2725	2730	2725	972
689	20250107	093600	175667005	2735	2735	2735	2735	0
690	20250107	093500	175667005	2735	2735	2735	2735	521
691	20250107	093400	174242070	2745	2745	2745	2745	484
692	20250107	093300	172913490	2745	2745	2745	2745	0
693	20250107	093200	172913490	2745	2745	2745	2745	0
694	20250107	093100	172913490	2745	2745	2745	2745	39
695	20250107	093000	172806435	2745	2745	2745	2745	1
696	20250107	092900	172803690	2740	2725	2740	2725	2018
697	20250107	092800	167285855	2725	2730	2730	2725	442
698	20250107	092700	166079440	2730	2735	2735	2730	779
699	20250107	092600	163949165	2735	2735	2735	2735	1197
700	20250107	092500	160675370	2740	2740	2740	2740	255
701	20250107	092400	159976670	2740	2740	2740	2740	27
702	20250107	092300	159902690	2740	2740	2740	2740	473
703	20250107	092200	158606670	2735	2735	2735	2735	254
704	20250107	092100	157911980	2735	2740	2740	2735	224
705	20250107	092000	157299170	2740	2740	2740	2740	0
706	20250107	091900	157299170	2740	2740	2740	2740	351
707	20250107	091800	156337430	2740	2740	2740	2740	2
708	20250107	091700	156331950	2745	2740	2745	2735	3127
709	20250107	091600	147778890	2735	2775	2775	2735	655
710	20250107	091500	145986625	2740	2750	2775	2740	3231
711	20250107	091400	137087625	2735	2745	2745	2730	3961
712	20250107	091300	126258850	2745	2745	2745	2740	1695
713	20250107	091200	121609840	2740	2740	2770	2740	3681
714	20250107	091100	111466785	2740	2740	2745	2740	349
715	20250107	091000	110510515	2740	2760	2760	2740	468
716	20250107	090900	109224040	2760	2760	2770	2760	1207
717	20250107	090800	105891700	2760	2760	2770	2745	2215
718	20250107	090700	99776100	2765	2780	2785	2765	4845
719	20250107	090600	86325055	2785	2775	2790	2765	1320
720	20250107	090500	82660550	2770	2800	2800	2770	5275
721	20250107	090400	67946205	2800	2790	2855	2790	7609
722	20250107	090300	46644935	2730	2730	2730	2730	0
723	20250107	090200	46644935	2730	2900	2900	2730	9622
724	20250107	090100	18927800	2930	2930	2930	2930	0
725	20250107	090000	18927800	2930	2930	2930	2930	6460