KissMeData/396690/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	213300	158914205	2705	2705	2705	2705	947
3	20250108	213200	158914205	2705	2705	2705	2705	0
4	20250108	213100	158914205	2705	2705	2705	2705	0
5	20250108	213000	158914205	2705	2705	2705	2705	0
6	20250108	212900	158914205	2705	2705	2705	2705	0
7	20250108	212800	158914205	2705	2705	2705	2705	0
8	20250108	212700	158914205	2705	2705	2705	2705	0
9	20250108	212600	158914205	2705	2705	2705	2705	0
10	20250108	212500	158914205	2705	2705	2705	2705	0
11	20250108	212400	158914205	2705	2705	2705	2705	0
12	20250108	212300	158914205	2705	2705	2705	2705	0
13	20250108	212200	158914205	2705	2705	2705	2705	0
14	20250108	212100	158914205	2705	2705	2705	2705	0
15	20250108	212000	158914205	2705	2705	2705	2705	0
16	20250108	211900	158914205	2705	2705	2705	2705	0
17	20250108	211800	158914205	2705	2705	2705	2705	0
18	20250108	211700	158914205	2705	2705	2705	2705	0
19	20250108	211600	158914205	2705	2705	2705	2705	0
20	20250108	211500	158914205	2705	2705	2705	2705	0
21	20250108	211400	158914205	2705	2705	2705	2705	0
22	20250108	211300	158914205	2705	2705	2705	2705	0
23	20250108	211200	158914205	2705	2705	2705	2705	0
24	20250108	211100	158914205	2705	2705	2705	2705	0
25	20250108	211000	158914205	2705	2705	2705	2705	0
26	20250108	210900	158914205	2705	2705	2705	2705	0
27	20250108	210800	158914205	2705	2705	2705	2705	0
28	20250108	210700	158914205	2705	2705	2705	2705	0
29	20250108	210600	158914205	2705	2705	2705	2705	0
30	20250108	210500	158914205	2705	2705	2705	2705	0
31	20250108	210400	158914205	2705	2705	2705	2705	0
32	20250108	210300	158914205	2705	2705	2705	2705	947
33	20250108	210200	158914205	2705	2705	2705	2705	0
34	20250108	210100	158914205	2705	2705	2705	2705	0
35	20250108	210000	158914205	2705	2705	2705	2705	0
36	20250108	205900	158914205	2705	2705	2705	2705	0
37	20250108	205800	158914205	2705	2705	2705	2705	0
38	20250108	205700	158914205	2705	2705	2705	2705	0
39	20250108	205600	158914205	2705	2705	2705	2705	0
40	20250108	205500	158914205	2705	2705	2705	2705	0
41	20250108	205400	158914205	2705	2705	2705	2705	0
42	20250108	205300	158914205	2705	2705	2705	2705	0
43	20250108	205200	158914205	2705	2705	2705	2705	0
44	20250108	205100	158914205	2705	2705	2705	2705	0
45	20250108	205000	158914205	2705	2705	2705	2705	0
46	20250108	204900	158914205	2705	2705	2705	2705	0
47	20250108	204800	158914205	2705	2705	2705	2705	0
48	20250108	204700	158914205	2705	2705	2705	2705	0
49	20250108	204600	158914205	2705	2705	2705	2705	0
50	20250108	204500	158914205	2705	2705	2705	2705	0
51	20250108	204400	158914205	2705	2705	2705	2705	0
52	20250108	204300	158914205	2705	2705	2705	2705	0
53	20250108	204200	158914205	2705	2705	2705	2705	0
54	20250108	204100	158914205	2705	2705	2705	2705	0
55	20250108	204000	158914205	2705	2705	2705	2705	0
56	20250108	203900	158914205	2705	2705	2705	2705	0
57	20250108	203800	158914205	2705	2705	2705	2705	0
58	20250108	203700	158914205	2705	2705	2705	2705	0
59	20250108	203600	158914205	2705	2705	2705	2705	0
60	20250108	203500	158914205	2705	2705	2705	2705	0
61	20250108	203400	158914205	2705	2705	2705	2705	0
62	20250108	203300	158914205	2705	2705	2705	2705	947
63	20250108	203200	158914205	2705	2705	2705	2705	0
64	20250108	203100	158914205	2705	2705	2705	2705	0
65	20250108	203000	158914205	2705	2705	2705	2705	0
66	20250108	202900	158914205	2705	2705	2705	2705	0
67	20250108	202800	158914205	2705	2705	2705	2705	0
68	20250108	202700	158914205	2705	2705	2705	2705	0
69	20250108	202600	158914205	2705	2705	2705	2705	0
70	20250108	202500	158914205	2705	2705	2705	2705	0
71	20250108	202400	158914205	2705	2705	2705	2705	0
72	20250108	202300	158914205	2705	2705	2705	2705	0
73	20250108	202200	158914205	2705	2705	2705	2705	0
74	20250108	202100	158914205	2705	2705	2705	2705	0
75	20250108	202000	158914205	2705	2705	2705	2705	0
76	20250108	201900	158914205	2705	2705	2705	2705	0
77	20250108	201800	158914205	2705	2705	2705	2705	0
78	20250108	201700	158914205	2705	2705	2705	2705	0
79	20250108	201600	158914205	2705	2705	2705	2705	0
80	20250108	201500	158914205	2705	2705	2705	2705	0
81	20250108	201400	158914205	2705	2705	2705	2705	0
82	20250108	201300	158914205	2705	2705	2705	2705	0
83	20250108	201200	158914205	2705	2705	2705	2705	0
84	20250108	201100	158914205	2705	2705	2705	2705	0
85	20250108	201000	158914205	2705	2705	2705	2705	0
86	20250108	200900	158914205	2705	2705	2705	2705	0
87	20250108	200800	158914205	2705	2705	2705	2705	0
88	20250108	200700	158914205	2705	2705	2705	2705	0
89	20250108	200600	158914205	2705	2705	2705	2705	0
90	20250108	200500	158914205	2705	2705	2705	2705	0
91	20250108	200400	158914205	2705	2705	2705	2705	0
92	20250108	200300	158914205	2705	2705	2705	2705	947
93	20250108	200200	158914205	2705	2705	2705	2705	0
94	20250108	200100	158914205	2705	2705	2705	2705	0
95	20250108	200000	158914205	2705	2705	2705	2705	0
96	20250108	195900	158914205	2705	2705	2705	2705	0
97	20250108	195800	158914205	2705	2705	2705	2705	0
98	20250108	195700	158914205	2705	2705	2705	2705	0
99	20250108	195600	158914205	2705	2705	2705	2705	0
100	20250108	195500	158914205	2705	2705	2705	2705	0
101	20250108	195400	158914205	2705	2705	2705	2705	0
102	20250108	195300	158914205	2705	2705	2705	2705	0
103	20250108	195200	158914205	2705	2705	2705	2705	0
104	20250108	195100	158914205	2705	2705	2705	2705	0
105	20250108	195000	158914205	2705	2705	2705	2705	0
106	20250108	194900	158914205	2705	2705	2705	2705	0
107	20250108	194800	158914205	2705	2705	2705	2705	0
108	20250108	194700	158914205	2705	2705	2705	2705	0
109	20250108	194600	158914205	2705	2705	2705	2705	0
110	20250108	194500	158914205	2705	2705	2705	2705	0
111	20250108	194400	158914205	2705	2705	2705	2705	0
112	20250108	194300	158914205	2705	2705	2705	2705	0
113	20250108	194200	158914205	2705	2705	2705	2705	0
114	20250108	194100	158914205	2705	2705	2705	2705	0
115	20250108	194000	158914205	2705	2705	2705	2705	0
116	20250108	193900	158914205	2705	2705	2705	2705	0
117	20250108	193800	158914205	2705	2705	2705	2705	0
118	20250108	193700	158914205	2705	2705	2705	2705	0
119	20250108	193600	158914205	2705	2705	2705	2705	0
120	20250108	193500	158914205	2705	2705	2705	2705	0
121	20250108	193400	158914205	2705	2705	2705	2705	0
122	20250108	193300	158914205	2705	2705	2705	2705	947
123	20250108	193200	158914205	2705	2705	2705	2705	0
124	20250108	193100	158914205	2705	2705	2705	2705	0
125	20250108	193000	158914205	2705	2705	2705	2705	0
126	20250108	192900	158914205	2705	2705	2705	2705	0
127	20250108	192800	158914205	2705	2705	2705	2705	0
128	20250108	192700	158914205	2705	2705	2705	2705	0
129	20250108	192600	158914205	2705	2705	2705	2705	0
130	20250108	192500	158914205	2705	2705	2705	2705	0
131	20250108	192400	158914205	2705	2705	2705	2705	0
132	20250108	192300	158914205	2705	2705	2705	2705	0
133	20250108	192200	158914205	2705	2705	2705	2705	0
134	20250108	192100	158914205	2705	2705	2705	2705	0
135	20250108	192000	158914205	2705	2705	2705	2705	0
136	20250108	191900	158914205	2705	2705	2705	2705	0
137	20250108	191800	158914205	2705	2705	2705	2705	0
138	20250108	191700	158914205	2705	2705	2705	2705	0
139	20250108	191600	158914205	2705	2705	2705	2705	0
140	20250108	191500	158914205	2705	2705	2705	2705	0
141	20250108	191400	158914205	2705	2705	2705	2705	0
142	20250108	191300	158914205	2705	2705	2705	2705	0
143	20250108	191200	158914205	2705	2705	2705	2705	0
144	20250108	191100	158914205	2705	2705	2705	2705	0
145	20250108	191000	158914205	2705	2705	2705	2705	0
146	20250108	190900	158914205	2705	2705	2705	2705	0
147	20250108	190800	158914205	2705	2705	2705	2705	0
148	20250108	190700	158914205	2705	2705	2705	2705	0
149	20250108	190600	158914205	2705	2705	2705	2705	0
150	20250108	190500	158914205	2705	2705	2705	2705	0
151	20250108	190400	158914205	2705	2705	2705	2705	0
152	20250108	190300	158914205	2705	2705	2705	2705	947
153	20250108	190200	158914205	2705	2705	2705	2705	0
154	20250108	190100	158914205	2705	2705	2705	2705	0
155	20250108	190000	158914205	2705	2705	2705	2705	0
156	20250108	185900	158914205	2705	2705	2705	2705	0
157	20250108	185800	158914205	2705	2705	2705	2705	0
158	20250108	185700	158914205	2705	2705	2705	2705	0
159	20250108	185600	158914205	2705	2705	2705	2705	0
160	20250108	185500	158914205	2705	2705	2705	2705	0
161	20250108	185400	158914205	2705	2705	2705	2705	0
162	20250108	185300	158914205	2705	2705	2705	2705	0
163	20250108	185200	158914205	2705	2705	2705	2705	0
164	20250108	185100	158914205	2705	2705	2705	2705	0
165	20250108	185000	158914205	2705	2705	2705	2705	0
166	20250108	184900	158914205	2705	2705	2705	2705	0
167	20250108	184800	158914205	2705	2705	2705	2705	0
168	20250108	184700	158914205	2705	2705	2705	2705	0
169	20250108	184600	158914205	2705	2705	2705	2705	0
170	20250108	184500	158914205	2705	2705	2705	2705	0
171	20250108	184400	158914205	2705	2705	2705	2705	0
172	20250108	184300	158914205	2705	2705	2705	2705	0
173	20250108	184200	158914205	2705	2705	2705	2705	0
174	20250108	184100	158914205	2705	2705	2705	2705	0
175	20250108	184000	158914205	2705	2705	2705	2705	0
176	20250108	183900	158914205	2705	2705	2705	2705	0
177	20250108	183800	158914205	2705	2705	2705	2705	0
178	20250108	183700	158914205	2705	2705	2705	2705	0
179	20250108	183600	158914205	2705	2705	2705	2705	0
180	20250108	183500	158914205	2705	2705	2705	2705	0
181	20250108	183400	158914205	2705	2705	2705	2705	0
182	20250108	183300	158914205	2705	2705	2705	2705	947
183	20250108	183200	158914205	2705	2705	2705	2705	0
184	20250108	183100	158914205	2705	2705	2705	2705	0
185	20250108	183000	158914205	2705	2705	2705	2705	0
186	20250108	182900	158914205	2705	2705	2705	2705	0
187	20250108	182800	158914205	2705	2705	2705	2705	0
188	20250108	182700	158914205	2705	2705	2705	2705	0
189	20250108	182600	158914205	2705	2705	2705	2705	0
190	20250108	182500	158914205	2705	2705	2705	2705	0
191	20250108	182400	158914205	2705	2705	2705	2705	0
192	20250108	182300	158914205	2705	2705	2705	2705	0
193	20250108	182200	158914205	2705	2705	2705	2705	0
194	20250108	182100	158914205	2705	2705	2705	2705	0
195	20250108	182000	158914205	2705	2705	2705	2705	0
196	20250108	181900	158914205	2705	2705	2705	2705	0
197	20250108	181800	158914205	2705	2705	2705	2705	0
198	20250108	181700	158914205	2705	2705	2705	2705	0
199	20250108	181600	158914205	2705	2705	2705	2705	0
200	20250108	181500	158914205	2705	2705	2705	2705	0
201	20250108	181400	158914205	2705	2705	2705	2705	0
202	20250108	181300	158914205	2705	2705	2705	2705	0
203	20250108	181200	158914205	2705	2705	2705	2705	0
204	20250108	181100	158914205	2705	2705	2705	2705	0
205	20250108	181000	158914205	2705	2705	2705	2705	0
206	20250108	180900	158914205	2705	2705	2705	2705	0
207	20250108	180800	158914205	2705	2705	2705	2705	0
208	20250108	180700	158914205	2705	2705	2705	2705	0
209	20250108	180600	158914205	2705	2705	2705	2705	0
210	20250108	180500	158914205	2705	2705	2705	2705	0
211	20250108	180400	158914205	2705	2705	2705	2705	0
212	20250108	180300	158914205	2705	2705	2705	2705	947
213	20250108	180200	158914205	2705	2705	2705	2705	0
214	20250108	180100	158914205	2705	2705	2705	2705	0
215	20250108	180000	158914205	2705	2705	2705	2705	0
216	20250108	175900	158914205	2705	2705	2705	2705	0
217	20250108	175800	158914205	2705	2705	2705	2705	0
218	20250108	175700	158914205	2705	2705	2705	2705	0
219	20250108	175600	158914205	2705	2705	2705	2705	0
220	20250108	175500	158914205	2705	2705	2705	2705	0
221	20250108	175400	158914205	2705	2705	2705	2705	0
222	20250108	175300	158914205	2705	2705	2705	2705	0
223	20250108	175200	158914205	2705	2705	2705	2705	0
224	20250108	175100	158914205	2705	2705	2705	2705	0
225	20250108	175000	158914205	2705	2705	2705	2705	0
226	20250108	174900	158914205	2705	2705	2705	2705	0
227	20250108	174800	158914205	2705	2705	2705	2705	0
228	20250108	174700	158914205	2705	2705	2705	2705	0
229	20250108	174600	158914205	2705	2705	2705	2705	0
230	20250108	174500	158914205	2705	2705	2705	2705	0
231	20250108	174400	158914205	2705	2705	2705	2705	0
232	20250108	174300	158914205	2705	2705	2705	2705	0
233	20250108	174200	158914205	2705	2705	2705	2705	0
234	20250108	174100	158914205	2705	2705	2705	2705	0
235	20250108	174000	158914205	2705	2705	2705	2705	0
236	20250108	173900	158914205	2705	2705	2705	2705	0
237	20250108	173800	158914205	2705	2705	2705	2705	0
238	20250108	173700	158914205	2705	2705	2705	2705	0
239	20250108	173600	158914205	2705	2705	2705	2705	0
240	20250108	173500	158914205	2705	2705	2705	2705	0
241	20250108	173400	158914205	2705	2705	2705	2705	0
242	20250108	173300	158914205	2705	2705	2705	2705	947
243	20250108	173200	158914205	2705	2705	2705	2705	0
244	20250108	173100	158914205	2705	2705	2705	2705	0
245	20250108	173000	158914205	2705	2705	2705	2705	0
246	20250108	172900	158914205	2705	2705	2705	2705	0
247	20250108	172800	158914205	2705	2705	2705	2705	0
248	20250108	172700	158914205	2705	2705	2705	2705	0
249	20250108	172600	158914205	2705	2705	2705	2705	0
250	20250108	172500	158914205	2705	2705	2705	2705	0
251	20250108	172400	158914205	2705	2705	2705	2705	0
252	20250108	172300	158914205	2705	2705	2705	2705	0
253	20250108	172200	158914205	2705	2705	2705	2705	0
254	20250108	172100	158914205	2705	2705	2705	2705	0
255	20250108	172000	158914205	2705	2705	2705	2705	0
256	20250108	171900	158914205	2705	2705	2705	2705	0
257	20250108	171800	158914205	2705	2705	2705	2705	0
258	20250108	171700	158914205	2705	2705	2705	2705	0
259	20250108	171600	158914205	2705	2705	2705	2705	0
260	20250108	171500	158914205	2705	2705	2705	2705	0
261	20250108	171400	158914205	2705	2705	2705	2705	0
262	20250108	171300	158914205	2705	2705	2705	2705	0
263	20250108	171200	158914205	2705	2705	2705	2705	0
264	20250108	171100	158914205	2705	2705	2705	2705	0
265	20250108	171000	158914205	2705	2705	2705	2705	0
266	20250108	170900	158914205	2705	2705	2705	2705	0
267	20250108	170800	158914205	2705	2705	2705	2705	0
268	20250108	170700	158914205	2705	2705	2705	2705	0
269	20250108	170600	158914205	2705	2705	2705	2705	0
270	20250108	170500	158914205	2705	2705	2705	2705	0
271	20250108	170400	158914205	2705	2705	2705	2705	0
272	20250108	170300	158914205	2705	2705	2705	2705	947
273	20250108	170200	158914205	2705	2705	2705	2705	0
274	20250108	170100	158914205	2705	2705	2705	2705	0
275	20250108	170000	158914205	2705	2705	2705	2705	0
276	20250108	165900	158914205	2705	2705	2705	2705	0
277	20250108	165800	158914205	2705	2705	2705	2705	0
278	20250108	165700	158914205	2705	2705	2705	2705	0
279	20250108	165600	158914205	2705	2705	2705	2705	0
280	20250108	165500	158914205	2705	2705	2705	2705	0
281	20250108	165400	158914205	2705	2705	2705	2705	0
282	20250108	165300	158914205	2705	2705	2705	2705	0
283	20250108	165200	158914205	2705	2705	2705	2705	0
284	20250108	165100	158914205	2705	2705	2705	2705	0
285	20250108	165000	158914205	2705	2705	2705	2705	0
286	20250108	164900	158914205	2705	2705	2705	2705	0
287	20250108	164800	158914205	2705	2705	2705	2705	0
288	20250108	164700	158914205	2705	2705	2705	2705	0
289	20250108	164600	158914205	2705	2705	2705	2705	0
290	20250108	164500	158914205	2705	2705	2705	2705	0
291	20250108	164400	158914205	2705	2705	2705	2705	0
292	20250108	164300	158914205	2705	2705	2705	2705	0
293	20250108	164200	158914205	2705	2705	2705	2705	0
294	20250108	164100	158914205	2705	2705	2705	2705	0
295	20250108	164000	158914205	2705	2705	2705	2705	0
296	20250108	163900	158914205	2705	2705	2705	2705	0
297	20250108	163800	158914205	2705	2705	2705	2705	0
298	20250108	163700	158914205	2705	2705	2705	2705	0
299	20250108	163600	158914205	2705	2705	2705	2705	0
300	20250108	163500	158914205	2705	2705	2705	2705	0
301	20250108	163400	158914205	2705	2705	2705	2705	0
302	20250108	163300	158914205	2705	2705	2705	2705	947
303	20250108	163200	158914205	2705	2705	2705	2705	0
304	20250108	163100	158914205	2705	2705	2705	2705	0
305	20250108	163000	158914205	2705	2705	2705	2705	0
306	20250108	162900	158914205	2705	2705	2705	2705	0
307	20250108	162800	158914205	2705	2705	2705	2705	0
308	20250108	162700	158914205	2705	2705	2705	2705	0
309	20250108	162600	158914205	2705	2705	2705	2705	0
310	20250108	162500	158914205	2705	2705	2705	2705	0
311	20250108	162400	158914205	2705	2705	2705	2705	0
312	20250108	162300	158914205	2705	2705	2705	2705	0
313	20250108	162200	158914205	2705	2705	2705	2705	0
314	20250108	162100	158914205	2705	2705	2705	2705	0
315	20250108	162000	158914205	2705	2705	2705	2705	0
316	20250108	161900	158914205	2705	2705	2705	2705	0
317	20250108	161800	158914205	2705	2705	2705	2705	0
318	20250108	161700	158914205	2705	2705	2705	2705	0
319	20250108	161600	158914205	2705	2705	2705	2705	0
320	20250108	161500	158914205	2705	2705	2705	2705	0
321	20250108	161400	158914205	2705	2705	2705	2705	0
322	20250108	161300	158914205	2705	2705	2705	2705	0
323	20250108	161200	158914205	2705	2705	2705	2705	0
324	20250108	161100	158914205	2705	2705	2705	2705	0
325	20250108	161000	158914205	2705	2705	2705	2705	0
326	20250108	160900	158914205	2705	2705	2705	2705	0
327	20250108	160800	158914205	2705	2705	2705	2705	0
328	20250108	160700	158914205	2705	2705	2705	2705	0
329	20250108	160600	158914205	2705	2705	2705	2705	0
330	20250108	160500	158914205	2705	2705	2705	2705	0
331	20250108	160400	158914205	2705	2705	2705	2705	0
332	20250108	160300	158914205	2705	2705	2705	2705	947
333	20250108	160200	158914205	2705	2705	2705	2705	0
334	20250108	160100	158914205	2705	2705	2705	2705	0
335	20250108	160000	158914205	2705	2705	2705	2705	0
336	20250108	155900	158914205	2705	2705	2705	2705	0
337	20250108	155800	158914205	2705	2705	2705	2705	0
338	20250108	155700	158914205	2705	2705	2705	2705	0
339	20250108	155600	158914205	2705	2705	2705	2705	0
340	20250108	155500	158914205	2705	2705	2705	2705	0
341	20250108	155400	158914205	2705	2705	2705	2705	0
342	20250108	155300	158914205	2705	2705	2705	2705	0
343	20250108	155200	158914205	2705	2705	2705	2705	0
344	20250108	155100	158914205	2705	2705	2705	2705	0
345	20250108	155000	158914205	2705	2705	2705	2705	0
346	20250108	154900	158914205	2705	2705	2705	2705	0
347	20250108	154800	158914205	2705	2705	2705	2705	0
348	20250108	154700	158914205	2705	2705	2705	2705	0
349	20250108	154600	158914205	2705	2705	2705	2705	0
350	20250108	154500	158914205	2705	2705	2705	2705	0
351	20250108	154400	158914205	2705	2705	2705	2705	0
352	20250108	154300	158914205	2705	2705	2705	2705	0
353	20250108	154200	158914205	2705	2705	2705	2705	0
354	20250108	154100	158914205	2705	2705	2705	2705	0
355	20250108	154000	158914205	2705	2705	2705	2705	0
356	20250108	153900	158914205	2705	2705	2705	2705	0
357	20250108	153800	158914205	2705	2705	2705	2705	0
358	20250108	153700	158914205	2705	2705	2705	2705	0
359	20250108	153600	158914205	2705	2705	2705	2705	0
360	20250108	153500	158914205	2705	2705	2705	2705	0
361	20250108	153400	158914205	2705	2705	2705	2705	0
362	20250108	153300	158914205	2705	2705	2705	2705	947
363	20250108	153200	158914205	2705	2705	2705	2705	0
364	20250108	153100	158914205	2705	2705	2705	2705	0
365	20250108	153000	158914205	2705	2705	2705	2705	947
366	20250108	152900	156352570	2705	2705	2705	2705	0
367	20250108	152800	156352570	2705	2705	2705	2705	0
368	20250108	152700	156352570	2705	2705	2705	2705	0
369	20250108	152600	156352570	2705	2705	2705	2705	0
370	20250108	152500	156352570	2705	2705	2705	2705	0
371	20250108	152400	156352570	2705	2705	2705	2705	0
372	20250108	152300	156352570	2705	2705	2705	2705	0
373	20250108	152200	156352570	2705	2705	2705	2705	0
374	20250108	152100	156352570	2705	2705	2705	2705	0
375	20250108	152000	156352570	2705	2705	2705	2705	0
376	20250108	151900	156352570	2705	2705	2705	2705	42
377	20250108	151800	156238960	2705	2700	2705	2700	532
378	20250108	151700	154802480	2705	2700	2705	2700	17
379	20250108	151600	154756575	2705	2700	2705	2700	1370
380	20250108	151500	151057570	2705	2700	2705	2700	10
381	20250108	151400	151030565	2705	2705	2705	2705	3
382	20250108	151300	151022450	2700	2700	2700	2700	0
383	20250108	151200	151022450	2700	2705	2705	2700	17
384	20250108	151100	150976540	2705	2705	2705	2705	0
385	20250108	151000	150976540	2705	2705	2705	2705	4
386	20250108	150900	150965720	2700	2700	2700	2700	0
387	20250108	150800	150965720	2700	2700	2700	2700	15
388	20250108	150700	150925220	2705	2705	2705	2705	2
389	20250108	150600	150919810	2705	2705	2705	2705	0
390	20250108	150500	150919810	2705	2705	2705	2705	10
391	20250108	150400	150892760	2705	2700	2705	2700	16
392	20250108	150300	150849555	2705	2705	2705	2705	2
393	20250108	150200	150844145	2705	2700	2705	2700	991
394	20250108	150100	148168255	2700	2700	2700	2700	1547
395	20250108	150000	143991355	2700	2700	2700	2700	0
396	20250108	145900	143991355	2700	2700	2700	2700	16
397	20250108	145800	143948155	2700	2700	2700	2700	0
398	20250108	145700	143948155	2700	2700	2700	2700	0
399	20250108	145600	143948155	2700	2700	2700	2700	0
400	20250108	145500	143948155	2700	2700	2700	2700	15
401	20250108	145400	143907655	2705	2705	2705	2705	0
402	20250108	145300	143907655	2705	2705	2705	2705	1
403	20250108	145200	143904950	2700	2700	2700	2700	0
404	20250108	145100	143904950	2700	2705	2705	2700	33
405	20250108	145000	143815760	2705	2705	2705	2705	27
406	20250108	144900	143742725	2705	2705	2705	2705	0
407	20250108	144800	143742725	2705	2705	2705	2705	1
408	20250108	144700	143740020	2700	2700	2700	2700	16
409	20250108	144600	143696820	2700	2700	2700	2700	0
410	20250108	144500	143696820	2700	2700	2700	2700	0
411	20250108	144400	143696820	2700	2700	2700	2700	0
412	20250108	144300	143696820	2700	2700	2700	2700	3
413	20250108	144200	143688720	2700	2700	2700	2700	15
414	20250108	144100	143648220	2700	2700	2700	2700	100
415	20250108	144000	143378220	2700	2700	2700	2700	2
416	20250108	143900	143372820	2700	2700	2700	2700	0
417	20250108	143800	143372820	2700	2705	2705	2700	536
418	20250108	143700	141923015	2710	2710	2710	2710	0
419	20250108	143600	141923015	2710	2710	2710	2710	10
420	20250108	143500	141895915	2710	2710	2710	2710	0
421	20250108	143400	141895915	2710	2710	2710	2705	18
422	20250108	143300	141847215	2705	2705	2705	2705	0
423	20250108	143200	141847215	2705	2705	2705	2705	0
424	20250108	143100	141847215	2705	2710	2710	2705	901
425	20250108	143000	139410005	2705	2710	2710	2705	7
426	20250108	142900	139391065	2705	2705	2705	2705	15
427	20250108	142800	139350490	2705	2705	2705	2705	0
428	20250108	142700	139350490	2705	2705	2705	2705	5
429	20250108	142600	139336965	2705	2705	2705	2705	0
430	20250108	142500	139336965	2705	2710	2710	2705	29
431	20250108	142400	139258450	2710	2710	2710	2710	0
432	20250108	142300	139258450	2710	2710	2710	2710	6
433	20250108	142200	139242190	2705	2705	2705	2705	0
434	20250108	142100	139242190	2705	2705	2705	2705	16
435	20250108	142000	139198910	2710	2710	2710	2710	0
436	20250108	141900	139198910	2710	2710	2710	2710	3
437	20250108	141800	139190780	2710	2710	2710	2710	0
438	20250108	141700	139190780	2710	2705	2710	2705	17
439	20250108	141600	139144785	2710	2710	2710	2705	2801
440	20250108	141500	131564075	2705	2705	2705	2705	0
441	20250108	141400	131564075	2705	2705	2705	2705	0
442	20250108	141300	131564075	2705	2710	2710	2705	1204
443	20250108	141200	128306235	2705	2705	2705	2705	15
444	20250108	141100	128265660	2710	2710	2710	2710	0
445	20250108	141000	128265660	2710	2710	2710	2710	1
446	20250108	140900	128262950	2710	2710	2710	2710	0
447	20250108	140800	128262950	2710	2705	2710	2705	18
448	20250108	140700	128214250	2705	2705	2705	2705	0
449	20250108	140600	128214250	2705	2705	2705	2705	0
450	20250108	140500	128214250	2705	2705	2705	2705	0
451	20250108	140400	128214250	2705	2705	2705	2705	15
452	20250108	140300	128173675	2705	2705	2705	2705	0
453	20250108	140200	128173675	2705	2705	2705	2705	600
454	20250108	140100	126550675	2705	2705	2705	2705	16
455	20250108	140000	126507395	2705	2705	2705	2705	15
456	20250108	135900	126466820	2705	2705	2705	2705	0
457	20250108	135800	126466820	2705	2705	2705	2705	328
458	20250108	135700	125579580	2710	2710	2710	2710	0
459	20250108	135600	125579580	2710	2710	2710	2710	0
460	20250108	135500	125579580	2710	2705	2710	2705	17
461	20250108	135400	125533590	2705	2705	2705	2705	0
462	20250108	135300	125533590	2705	2705	2705	2705	0
463	20250108	135200	125533590	2705	2705	2705	2705	0
464	20250108	135100	125533590	2705	2705	2705	2705	15
465	20250108	135000	125493015	2705	2705	2705	2705	0
466	20250108	134900	125493015	2705	2705	2705	2705	0
467	20250108	134800	125493015	2705	2705	2705	2705	0
468	20250108	134700	125493015	2705	2705	2705	2705	15
469	20250108	134600	125452440	2710	2710	2710	2710	0
470	20250108	134500	125452440	2710	2710	2710	2710	0
471	20250108	134400	125452440	2710	2710	2710	2710	0
472	20250108	134300	125452440	2710	2710	2710	2710	1
473	20250108	134200	125449730	2705	2705	2705	2705	15
474	20250108	134100	125409155	2705	2710	2710	2705	39
475	20250108	134000	125303535	2710	2710	2710	2710	100
476	20250108	133900	125032535	2705	2705	2705	2705	0
477	20250108	133800	125032535	2705	2705	2705	2705	16
478	20250108	133700	124989255	2705	2705	2705	2705	0
479	20250108	133600	124989255	2705	2705	2705	2705	0
480	20250108	133500	124989255	2705	2705	2705	2705	0
481	20250108	133400	124989255	2705	2705	2705	2705	15
482	20250108	133300	124948680	2705	2705	2705	2705	15
483	20250108	133200	124908105	2710	2710	2710	2710	0
484	20250108	133100	124908105	2710	2710	2710	2710	0
485	20250108	133000	124908105	2710	2710	2710	2710	0
486	20250108	132900	124908105	2710	2710	2710	2710	7
487	20250108	132800	124889135	2705	2705	2705	2705	0
488	20250108	132700	124889135	2705	2705	2705	2705	0
489	20250108	132600	124889135	2705	2705	2705	2705	16
490	20250108	132500	124845855	2710	2710	2710	2710	0
491	20250108	132400	124845855	2710	2700	2710	2695	30855
492	20250108	132300	41387485	2705	2705	2705	2705	0
493	20250108	132200	41387485	2705	2705	2705	2705	10
494	20250108	132100	41360435	2710	2710	2710	2710	0
495	20250108	132000	41360435	2710	2710	2710	2710	0
496	20250108	131900	41360435	2710	2710	2710	2710	0
497	20250108	131800	41360435	2710	2710	2710	2710	0
498	20250108	131700	41360435	2710	2700	2710	2700	22
499	20250108	131600	41300990	2705	2705	2705	2705	0
500	20250108	131500	41300990	2705	2705	2705	2705	0
501	20250108	131400	41300990	2705	2705	2705	2705	1
502	20250108	131300	41298285	2705	2705	2705	2705	0
503	20250108	131200	41298285	2705	2705	2705	2705	10
504	20250108	131100	41271235	2710	2710	2710	2710	0
505	20250108	131000	41271235	2710	2710	2710	2710	0
506	20250108	130900	41271235	2710	2710	2710	2710	0
507	20250108	130800	41271235	2710	2705	2710	2705	16
508	20250108	130700	41227950	2705	2705	2705	2705	0
509	20250108	130600	41227950	2705	2705	2705	2705	2
510	20250108	130500	41222540	2705	2705	2705	2705	0
511	20250108	130400	41222540	2705	2705	2705	2705	15
512	20250108	130300	41181965	2705	2705	2705	2705	0
513	20250108	130200	41181965	2705	2705	2705	2705	0
514	20250108	130100	41181965	2705	2705	2705	2705	0
515	20250108	130000	41181965	2705	2705	2705	2705	16
516	20250108	125900	41138685	2710	2705	2710	2705	82
517	20250108	125800	40916870	2705	2705	2705	2705	30
518	20250108	125700	40835720	2705	2705	2705	2705	0
519	20250108	125600	40835720	2705	2705	2705	2705	2
520	20250108	125500	40830310	2705	2705	2705	2705	15
521	20250108	125400	40789735	2705	2705	2705	2705	0
522	20250108	125300	40789735	2705	2705	2705	2705	0
523	20250108	125200	40789735	2705	2705	2705	2705	0
524	20250108	125100	40789735	2705	2705	2705	2705	15
525	20250108	125000	40749160	2705	2705	2705	2705	0
526	20250108	124900	40749160	2705	2705	2705	2705	0
527	20250108	124800	40749160	2705	2705	2705	2705	0
528	20250108	124700	40749160	2705	2705	2705	2705	17
529	20250108	124600	40703175	2710	2710	2710	2710	60
530	20250108	124500	40540575	2710	2710	2710	2710	0
531	20250108	124400	40540575	2710	2710	2710	2710	9
532	20250108	124300	40516185	2710	2710	2710	2710	1
533	20250108	124200	40513475	2705	2705	2705	2705	15
534	20250108	124100	40472900	2710	2710	2710	2710	50
535	20250108	124000	40337400	2710	2710	2710	2710	0
536	20250108	123900	40337400	2710	2710	2710	2710	0
537	20250108	123800	40337400	2710	2710	2710	2710	17
538	20250108	123700	40291330	2710	2710	2710	2710	39
539	20250108	123600	40185640	2705	2705	2705	2705	0
540	20250108	123500	40185640	2705	2705	2705	2705	0
541	20250108	123400	40185640	2705	2705	2705	2705	16
542	20250108	123300	40142360	2710	2715	2715	2710	654
543	20250108	123200	38369870	2710	2710	2710	2710	0
544	20250108	123100	38369870	2710	2710	2710	2710	0
545	20250108	123000	38369870	2710	2710	2710	2710	15
546	20250108	122900	38329220	2710	2710	2710	2710	0
547	20250108	122800	38329220	2710	2710	2710	2710	851
548	20250108	122700	36023010	2705	2705	2705	2705	0
549	20250108	122600	36023010	2705	2705	2705	2705	0
550	20250108	122500	36023010	2705	2705	2705	2705	15
551	20250108	122400	35982435	2710	2710	2710	2710	1
552	20250108	122300	35979725	2705	2705	2705	2705	0
553	20250108	122200	35979725	2705	2705	2705	2705	0
554	20250108	122100	35979725	2705	2705	2705	2705	16
555	20250108	122000	35936445	2705	2705	2705	2705	0
556	20250108	121900	35936445	2705	2705	2705	2705	0
557	20250108	121800	35936445	2705	2705	2705	2705	0
558	20250108	121700	35936445	2705	2710	2710	2705	19
559	20250108	121600	35885030	2710	2710	2710	2710	3
560	20250108	121500	35876900	2710	2710	2710	2710	5
561	20250108	121400	35863350	2705	2705	2705	2705	16
562	20250108	121300	35820070	2700	2700	2700	2700	15
563	20250108	121200	35779570	2700	2700	2700	2700	0
564	20250108	121100	35779570	2700	2700	2700	2700	0
565	20250108	121000	35779570	2700	2700	2700	2700	0
566	20250108	120900	35779570	2700	2700	2700	2700	2
567	20250108	120800	35774170	2705	2705	2705	2705	0
568	20250108	120700	35774170	2705	2705	2705	2705	0
569	20250108	120600	35774170	2705	2705	2705	2705	0
570	20250108	120500	35774170	2705	2705	2705	2705	15
571	20250108	120400	35733595	2700	2700	2700	2700	15
572	20250108	120300	35693095	2700	2700	2700	2700	0
573	20250108	120200	35693095	2700	2700	2700	2700	0
574	20250108	120100	35693095	2700	2700	2700	2700	0
575	20250108	120000	35693095	2700	2700	2700	2700	0
576	20250108	115900	35693095	2700	2700	2700	2700	100
577	20250108	115800	35423095	2705	2705	2705	2705	0
578	20250108	115700	35423095	2705	2705	2705	2705	0
579	20250108	115600	35423095	2705	2705	2705	2705	212
580	20250108	115500	34849635	2705	2705	2705	2705	16
581	20250108	115400	34806355	2705	2705	2705	2705	0
582	20250108	115300	34806355	2705	2705	2705	2705	0
583	20250108	115200	34806355	2705	2705	2705	2705	0
584	20250108	115100	34806355	2705	2705	2705	2705	15
585	20250108	115000	34765780	2705	2705	2705	2705	0
586	20250108	114900	34765780	2705	2705	2705	2705	0
587	20250108	114800	34765780	2705	2705	2705	2705	0
588	20250108	114700	34765780	2705	2705	2705	2705	15
589	20250108	114600	34725205	2705	2705	2705	2705	0
590	20250108	114500	34725205	2705	2705	2705	2705	13
591	20250108	114400	34690040	2700	2700	2700	2700	0
592	20250108	114300	34690040	2700	2700	2700	2700	16
593	20250108	114200	34646840	2700	2700	2700	2700	0
594	20250108	114100	34646840	2700	2700	2700	2700	0
595	20250108	114000	34646840	2700	2700	2700	2700	0
596	20250108	113900	34646840	2700	2700	2700	2700	0
597	20250108	113800	34646840	2700	2700	2700	2700	15
598	20250108	113700	34606340	2705	2705	2705	2705	0
599	20250108	113600	34606340	2705	2705	2705	2705	0
600	20250108	113500	34606340	2705	2705	2705	2705	1
601	20250108	113400	34603635	2700	2705	2705	2700	17
602	20250108	113300	34557725	2710	2710	2710	2710	0
603	20250108	113200	34557725	2710	2710	2710	2710	0
604	20250108	113100	34557725	2710	2710	2710	2710	0
605	20250108	113000	34557725	2710	2710	2710	2710	0
606	20250108	112900	34557725	2710	2710	2710	2710	0
607	20250108	112800	34557725	2710	2710	2710	2710	0
608	20250108	112700	34557725	2710	2710	2710	2710	0
609	20250108	112600	34557725	2710	2710	2710	2710	136
610	20250108	112500	34189165	2710	2710	2710	2710	15
611	20250108	112400	34148515	2710	2710	2710	2710	0
612	20250108	112300	34148515	2710	2710	2710	2710	0
613	20250108	112200	34148515	2710	2710	2710	2710	0
614	20250108	112100	34148515	2710	2715	2715	2710	21
615	20250108	112000	34091575	2710	2710	2710	2710	0
616	20250108	111900	34091575	2710	2710	2715	2710	111
617	20250108	111800	33790710	2700	2700	2700	2700	0
618	20250108	111700	33790710	2700	2700	2700	2700	118
619	20250108	111600	33472110	2700	2700	2700	2700	30
620	20250108	111500	33391110	2700	2700	2700	2700	0
621	20250108	111400	33391110	2700	2700	2700	2700	0
622	20250108	111300	33391110	2700	2700	2700	2700	15
623	20250108	111200	33350610	2705	2705	2705	2705	1
624	20250108	111100	33347905	2705	2705	2705	2705	179
625	20250108	111000	32863710	2705	2705	2705	2705	0
626	20250108	110900	32863710	2705	2705	2705	2705	0
627	20250108	110800	32863710	2705	2710	2710	2705	394
628	20250108	110700	31796045	2715	2715	2715	2715	0
629	20250108	110600	31796045	2715	2715	2715	2715	4
630	20250108	110500	31785185	2710	2710	2710	2710	0
631	20250108	110400	31785185	2710	2710	2710	2710	16
632	20250108	110300	31741825	2715	2715	2715	2715	3
633	20250108	110200	31733680	2715	2715	2715	2715	2
634	20250108	110100	31728250	2710	2710	2710	2710	0
635	20250108	110000	31728250	2710	2710	2710	2710	15
636	20250108	105900	31687600	2710	2710	2710	2710	0
637	20250108	105800	31687600	2710	2710	2710	2710	0
638	20250108	105700	31687600	2710	2710	2710	2710	0
639	20250108	105600	31687600	2710	2710	2710	2710	15
640	20250108	105500	31646950	2715	2715	2715	2715	0
641	20250108	105400	31646950	2715	2715	2715	2715	0
642	20250108	105300	31646950	2715	2715	2715	2715	0
643	20250108	105200	31646950	2715	2715	2715	2715	15
644	20250108	105100	31606225	2715	2715	2715	2710	257
645	20250108	105000	30908550	2720	2720	2720	2720	0
646	20250108	104900	30908550	2720	2720	2720	2720	45
647	20250108	104800	30786150	2720	2720	2720	2720	0
648	20250108	104700	30786150	2720	2715	2720	2715	16
649	20250108	104600	30742705	2715	2715	2715	2715	0
650	20250108	104500	30742705	2715	2715	2715	2715	0
651	20250108	104400	30742705	2715	2715	2715	2715	0
652	20250108	104300	30742705	2715	2715	2715	2715	15
653	20250108	104200	30701980	2720	2720	2720	2720	0
654	20250108	104100	30701980	2720	2720	2720	2720	0
655	20250108	104000	30701980	2720	2715	2720	2715	140
656	20250108	103900	30321875	2715	2715	2715	2715	1
657	20250108	103800	30319160	2710	2715	2715	2710	16
658	20250108	103700	30275795	2710	2710	2710	2710	0
659	20250108	103600	30275795	2710	2710	2710	2710	0
660	20250108	103500	30275795	2710	2710	2710	2710	0
661	20250108	103400	30275795	2710	2715	2715	2710	32
662	20250108	103300	30188995	2715	2715	2715	2715	0
663	20250108	103200	30188995	2715	2715	2715	2715	1
664	20250108	103100	30186280	2710	2710	2710	2710	0
665	20250108	103000	30186280	2710	2705	2710	2705	34
666	20250108	102900	30094235	2705	2705	2705	2705	32
667	20250108	102800	30007675	2715	2715	2715	2715	0
668	20250108	102700	30007675	2715	2710	2715	2710	50
669	20250108	102600	29871970	2710	2705	2710	2705	21
670	20250108	102500	29815135	2710	2710	2710	2710	1
671	20250108	102400	29812425	2710	2710	2710	2710	0
672	20250108	102300	29812425	2710	2710	2710	2710	0
673	20250108	102200	29812425	2710	2710	2710	2710	0
674	20250108	102100	29812425	2710	2710	2710	2710	0
675	20250108	102000	29812425	2710	2710	2710	2710	0
676	20250108	101900	29812425	2710	2710	2710	2710	0
677	20250108	101800	29812425	2710	2710	2710	2710	1
678	20250108	101700	29809715	2710	2710	2710	2710	14
679	20250108	101600	29771775	2710	2710	2710	2710	0
680	20250108	101500	29771775	2710	2710	2710	2710	2
681	20250108	101400	29766355	2710	2710	2710	2710	0
682	20250108	101300	29766355	2710	2715	2715	2710	16
683	20250108	101200	29722990	2710	2715	2715	2710	150
684	20250108	101100	29316020	2715	2715	2715	2715	6
685	20250108	101000	29299730	2715	2715	2715	2715	0
686	20250108	100900	29299730	2715	2715	2715	2715	1
687	20250108	100800	29297015	2710	2710	2710	2710	16
688	20250108	100700	29253655	2715	2715	2715	2715	11
689	20250108	100600	29223790	2715	2715	2715	2715	1
690	20250108	100500	29221075	2720	2720	2720	2720	0
691	20250108	100400	29221075	2720	2720	2720	2720	0
692	20250108	100300	29221075	2720	2710	2720	2710	3
693	20250108	100200	29212935	2710	2710	2710	2710	4
694	20250108	100100	29202095	2710	2705	2710	2705	2
695	20250108	100000	29196680	2705	2705	2705	2705	14
696	20250108	095900	29158810	2705	2705	2705	2705	0
697	20250108	095800	29158810	2705	2710	2715	2705	205
698	20250108	095700	28603125	2715	2715	2715	2715	0
699	20250108	095600	28603125	2715	2715	2715	2715	0
700	20250108	095500	28603125	2715	2715	2715	2715	24
701	20250108	095400	28537965	2710	2710	2710	2710	0
702	20250108	095300	28537965	2710	2715	2715	2710	145
703	20250108	095200	28144295	2715	2715	2715	2715	0
704	20250108	095100	28144295	2715	2715	2715	2715	15
705	20250108	095000	28103570	2720	2720	2720	2720	0
706	20250108	094900	28103570	2720	2720	2720	2720	0
707	20250108	094800	28103570	2720	2720	2720	2720	0
708	20250108	094700	28103570	2720	2720	2720	2715	169
709	20250108	094600	27643965	2720	2720	2720	2720	0
710	20250108	094500	27643965	2720	2715	2720	2715	56
711	20250108	094400	27491920	2715	2715	2715	2715	1
712	20250108	094300	27489205	2710	2710	2710	2710	16
713	20250108	094200	27445845	2715	2715	2715	2715	1
714	20250108	094100	27443130	2710	2710	2710	2710	700
715	20250108	094000	25546130	2715	2715	2715	2715	1
716	20250108	093900	25543415	2710	2710	2710	2710	15
717	20250108	093800	25502765	2715	2715	2715	2715	2
718	20250108	093700	25497335	2715	2715	2715	2715	120
719	20250108	093600	25171535	2715	2715	2715	2715	0
720	20250108	093500	25171535	2715	2715	2715	2715	8
721	20250108	093400	25149815	2710	2715	2715	2710	19
722	20250108	093300	25098305	2715	2710	2715	2710	139
723	20250108	093200	24721575	2710	2710	2710	2710	0
724	20250108	093100	24721575	2710	2710	2710	2710	6
725	20250108	093000	24705315	2710	2710	2710	2710	220
726	20250108	092900	24109115	2715	2715	2715	2715	0
727	20250108	092800	24109115	2715	2715	2715	2715	0
728	20250108	092700	24109115	2715	2715	2715	2715	164
729	20250108	092600	23663855	2715	2715	2715	2715	15
730	20250108	092500	23623130	2720	2720	2720	2720	0
731	20250108	092400	23623130	2720	2720	2720	2720	0
732	20250108	092300	23623130	2720	2715	2720	2715	10
733	20250108	092200	23595970	2715	2715	2715	2715	7
734	20250108	092100	23576965	2720	2715	2720	2715	15
735	20250108	092000	23536175	2715	2715	2715	2715	500
736	20250108	091900	22178675	2715	2715	2715	2715	0
737	20250108	091800	22178675	2715	2715	2715	2715	0
738	20250108	091700	22178675	2715	2710	2715	2710	17
739	20250108	091600	22132600	2715	2715	2715	2715	58
740	20250108	091500	21975130	2710	2710	2710	2710	0
741	20250108	091400	21975130	2710	2710	2710	2710	61
742	20250108	091300	21809820	2710	2705	2710	2705	24
743	20250108	091200	21744785	2715	2715	2715	2715	0
744	20250108	091100	21744785	2715	2715	2715	2715	0
745	20250108	091000	21744785	2715	2710	2715	2710	85
746	20250108	090900	21514425	2710	2710	2710	2710	3
747	20250108	090800	21506295	2710	2705	2710	2705	645
748	20250108	090700	19758585	2705	2705	2705	2705	2
749	20250108	090600	19753175	2705	2705	2705	2705	0
750	20250108	090500	19753175	2705	2710	2710	2705	473
751	20250108	090400	18471360	2710	2710	2710	2710	0
752	20250108	090300	18471360	2710	2710	2710	2710	0
753	20250108	090200	18471360	2710	2710	2710	2710	0
754	20250108	090100	18471360	2710	2710	2710	2710	0
755	20250108	090000	18471360	2710	2710	2710	2710	6816