KissMeData/314130/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	211400	456616315	2945	2945	2945	2945	1793
3	20250103	211300	456616315	2945	2945	2945	2945	0
4	20250103	211200	456616315	2945	2945	2945	2945	0
5	20250103	211100	456616315	2945	2945	2945	2945	0
6	20250103	211000	456616315	2945	2945	2945	2945	0
7	20250103	210900	456616315	2945	2945	2945	2945	0
8	20250103	210800	456616315	2945	2945	2945	2945	0
9	20250103	210700	456616315	2945	2945	2945	2945	0
10	20250103	210600	456616315	2945	2945	2945	2945	0
11	20250103	210500	456616315	2945	2945	2945	2945	0
12	20250103	210400	456616315	2945	2945	2945	2945	0
13	20250103	210300	456616315	2945	2945	2945	2945	0
14	20250103	210200	456616315	2945	2945	2945	2945	0
15	20250103	210100	456616315	2945	2945	2945	2945	0
16	20250103	210000	456616315	2945	2945	2945	2945	0
17	20250103	205900	456616315	2945	2945	2945	2945	0
18	20250103	205800	456616315	2945	2945	2945	2945	0
19	20250103	205700	456616315	2945	2945	2945	2945	0
20	20250103	205600	456616315	2945	2945	2945	2945	0
21	20250103	205500	456616315	2945	2945	2945	2945	0
22	20250103	205400	456616315	2945	2945	2945	2945	0
23	20250103	205300	456616315	2945	2945	2945	2945	0
24	20250103	205200	456616315	2945	2945	2945	2945	0
25	20250103	205100	456616315	2945	2945	2945	2945	0
26	20250103	205000	456616315	2945	2945	2945	2945	0
27	20250103	204900	456616315	2945	2945	2945	2945	0
28	20250103	204800	456616315	2945	2945	2945	2945	0
29	20250103	204700	456616315	2945	2945	2945	2945	0
30	20250103	204600	456616315	2945	2945	2945	2945	0
31	20250103	204500	456616315	2945	2945	2945	2945	0
32	20250103	204400	456616315	2945	2945	2945	2945	1793
33	20250103	204300	456616315	2945	2945	2945	2945	0
34	20250103	204200	456616315	2945	2945	2945	2945	0
35	20250103	204100	456616315	2945	2945	2945	2945	0
36	20250103	204000	456616315	2945	2945	2945	2945	0
37	20250103	203900	456616315	2945	2945	2945	2945	0
38	20250103	203800	456616315	2945	2945	2945	2945	0
39	20250103	203700	456616315	2945	2945	2945	2945	0
40	20250103	203600	456616315	2945	2945	2945	2945	0
41	20250103	203500	456616315	2945	2945	2945	2945	0
42	20250103	203400	456616315	2945	2945	2945	2945	0
43	20250103	203300	456616315	2945	2945	2945	2945	0
44	20250103	203200	456616315	2945	2945	2945	2945	0
45	20250103	203100	456616315	2945	2945	2945	2945	0
46	20250103	203000	456616315	2945	2945	2945	2945	0
47	20250103	202900	456616315	2945	2945	2945	2945	0
48	20250103	202800	456616315	2945	2945	2945	2945	0
49	20250103	202700	456616315	2945	2945	2945	2945	0
50	20250103	202600	456616315	2945	2945	2945	2945	0
51	20250103	202500	456616315	2945	2945	2945	2945	0
52	20250103	202400	456616315	2945	2945	2945	2945	0
53	20250103	202300	456616315	2945	2945	2945	2945	0
54	20250103	202200	456616315	2945	2945	2945	2945	0
55	20250103	202100	456616315	2945	2945	2945	2945	0
56	20250103	202000	456616315	2945	2945	2945	2945	0
57	20250103	201900	456616315	2945	2945	2945	2945	0
58	20250103	201800	456616315	2945	2945	2945	2945	0
59	20250103	201700	456616315	2945	2945	2945	2945	0
60	20250103	201600	456616315	2945	2945	2945	2945	0
61	20250103	201500	456616315	2945	2945	2945	2945	0
62	20250103	201400	456616315	2945	2945	2945	2945	1793
63	20250103	201300	456616315	2945	2945	2945	2945	0
64	20250103	201200	456616315	2945	2945	2945	2945	0
65	20250103	201100	456616315	2945	2945	2945	2945	0
66	20250103	201000	456616315	2945	2945	2945	2945	0
67	20250103	200900	456616315	2945	2945	2945	2945	0
68	20250103	200800	456616315	2945	2945	2945	2945	0
69	20250103	200700	456616315	2945	2945	2945	2945	0
70	20250103	200600	456616315	2945	2945	2945	2945	0
71	20250103	200500	456616315	2945	2945	2945	2945	0
72	20250103	200400	456616315	2945	2945	2945	2945	0
73	20250103	200300	456616315	2945	2945	2945	2945	0
74	20250103	200200	456616315	2945	2945	2945	2945	0
75	20250103	200100	456616315	2945	2945	2945	2945	0
76	20250103	200000	456616315	2945	2945	2945	2945	0
77	20250103	195900	456616315	2945	2945	2945	2945	0
78	20250103	195800	456616315	2945	2945	2945	2945	0
79	20250103	195700	456616315	2945	2945	2945	2945	0
80	20250103	195600	456616315	2945	2945	2945	2945	0
81	20250103	195500	456616315	2945	2945	2945	2945	0
82	20250103	195400	456616315	2945	2945	2945	2945	0
83	20250103	195300	456616315	2945	2945	2945	2945	0
84	20250103	195200	456616315	2945	2945	2945	2945	0
85	20250103	195100	456616315	2945	2945	2945	2945	0
86	20250103	195000	456616315	2945	2945	2945	2945	0
87	20250103	194900	456616315	2945	2945	2945	2945	0
88	20250103	194800	456616315	2945	2945	2945	2945	0
89	20250103	194700	456616315	2945	2945	2945	2945	0
90	20250103	194600	456616315	2945	2945	2945	2945	0
91	20250103	194500	456616315	2945	2945	2945	2945	0
92	20250103	194400	456616315	2945	2945	2945	2945	1793
93	20250103	194300	456616315	2945	2945	2945	2945	0
94	20250103	194200	456616315	2945	2945	2945	2945	0
95	20250103	194100	456616315	2945	2945	2945	2945	0
96	20250103	194000	456616315	2945	2945	2945	2945	0
97	20250103	193900	456616315	2945	2945	2945	2945	0
98	20250103	193800	456616315	2945	2945	2945	2945	0
99	20250103	193700	456616315	2945	2945	2945	2945	0
100	20250103	193600	456616315	2945	2945	2945	2945	0
101	20250103	193500	456616315	2945	2945	2945	2945	0
102	20250103	193400	456616315	2945	2945	2945	2945	0
103	20250103	193300	456616315	2945	2945	2945	2945	0
104	20250103	193200	456616315	2945	2945	2945	2945	0
105	20250103	193100	456616315	2945	2945	2945	2945	0
106	20250103	193000	456616315	2945	2945	2945	2945	0
107	20250103	192900	456616315	2945	2945	2945	2945	0
108	20250103	192800	456616315	2945	2945	2945	2945	0
109	20250103	192700	456616315	2945	2945	2945	2945	0
110	20250103	192600	456616315	2945	2945	2945	2945	0
111	20250103	192500	456616315	2945	2945	2945	2945	0
112	20250103	192400	456616315	2945	2945	2945	2945	0
113	20250103	192300	456616315	2945	2945	2945	2945	0
114	20250103	192200	456616315	2945	2945	2945	2945	0
115	20250103	192100	456616315	2945	2945	2945	2945	0
116	20250103	192000	456616315	2945	2945	2945	2945	0
117	20250103	191900	456616315	2945	2945	2945	2945	0
118	20250103	191800	456616315	2945	2945	2945	2945	0
119	20250103	191700	456616315	2945	2945	2945	2945	0
120	20250103	191600	456616315	2945	2945	2945	2945	0
121	20250103	191500	456616315	2945	2945	2945	2945	0
122	20250103	191400	456616315	2945	2945	2945	2945	1793
123	20250103	191300	456616315	2945	2945	2945	2945	0
124	20250103	191200	456616315	2945	2945	2945	2945	0
125	20250103	191100	456616315	2945	2945	2945	2945	0
126	20250103	191000	456616315	2945	2945	2945	2945	0
127	20250103	190900	456616315	2945	2945	2945	2945	0
128	20250103	190800	456616315	2945	2945	2945	2945	0
129	20250103	190700	456616315	2945	2945	2945	2945	0
130	20250103	190600	456616315	2945	2945	2945	2945	0
131	20250103	190500	456616315	2945	2945	2945	2945	0
132	20250103	190400	456616315	2945	2945	2945	2945	0
133	20250103	190300	456616315	2945	2945	2945	2945	0
134	20250103	190200	456616315	2945	2945	2945	2945	0
135	20250103	190100	456616315	2945	2945	2945	2945	0
136	20250103	190000	456616315	2945	2945	2945	2945	0
137	20250103	185900	456616315	2945	2945	2945	2945	0
138	20250103	185800	456616315	2945	2945	2945	2945	0
139	20250103	185700	456616315	2945	2945	2945	2945	0
140	20250103	185600	456616315	2945	2945	2945	2945	0
141	20250103	185500	456616315	2945	2945	2945	2945	0
142	20250103	185400	456616315	2945	2945	2945	2945	0
143	20250103	185300	456616315	2945	2945	2945	2945	0
144	20250103	185200	456616315	2945	2945	2945	2945	0
145	20250103	185100	456616315	2945	2945	2945	2945	0
146	20250103	185000	456616315	2945	2945	2945	2945	0
147	20250103	184900	456616315	2945	2945	2945	2945	0
148	20250103	184800	456616315	2945	2945	2945	2945	0
149	20250103	184700	456616315	2945	2945	2945	2945	0
150	20250103	184600	456616315	2945	2945	2945	2945	0
151	20250103	184500	456616315	2945	2945	2945	2945	0
152	20250103	184400	456616315	2945	2945	2945	2945	1793
153	20250103	184300	456616315	2945	2945	2945	2945	0
154	20250103	184200	456616315	2945	2945	2945	2945	0
155	20250103	184100	456616315	2945	2945	2945	2945	0
156	20250103	184000	456616315	2945	2945	2945	2945	0
157	20250103	183900	456616315	2945	2945	2945	2945	0
158	20250103	183800	456616315	2945	2945	2945	2945	0
159	20250103	183700	456616315	2945	2945	2945	2945	0
160	20250103	183600	456616315	2945	2945	2945	2945	0
161	20250103	183500	456616315	2945	2945	2945	2945	0
162	20250103	183400	456616315	2945	2945	2945	2945	0
163	20250103	183300	456616315	2945	2945	2945	2945	0
164	20250103	183200	456616315	2945	2945	2945	2945	0
165	20250103	183100	456616315	2945	2945	2945	2945	0
166	20250103	183000	456616315	2945	2945	2945	2945	0
167	20250103	182900	456616315	2945	2945	2945	2945	0
168	20250103	182800	456616315	2945	2945	2945	2945	0
169	20250103	182700	456616315	2945	2945	2945	2945	0
170	20250103	182600	456616315	2945	2945	2945	2945	0
171	20250103	182500	456616315	2945	2945	2945	2945	0
172	20250103	182400	456616315	2945	2945	2945	2945	0
173	20250103	182300	456616315	2945	2945	2945	2945	0
174	20250103	182200	456616315	2945	2945	2945	2945	0
175	20250103	182100	456616315	2945	2945	2945	2945	0
176	20250103	182000	456616315	2945	2945	2945	2945	0
177	20250103	181900	456616315	2945	2945	2945	2945	0
178	20250103	181800	456616315	2945	2945	2945	2945	0
179	20250103	181700	456616315	2945	2945	2945	2945	0
180	20250103	181600	456616315	2945	2945	2945	2945	0
181	20250103	181500	456616315	2945	2945	2945	2945	0
182	20250103	181400	456616315	2945	2945	2945	2945	1793
183	20250103	181300	456616315	2945	2945	2945	2945	0
184	20250103	181200	456616315	2945	2945	2945	2945	0
185	20250103	181100	456616315	2945	2945	2945	2945	0
186	20250103	181000	456616315	2945	2945	2945	2945	0
187	20250103	180900	456616315	2945	2945	2945	2945	0
188	20250103	180800	456616315	2945	2945	2945	2945	0
189	20250103	180700	456616315	2945	2945	2945	2945	0
190	20250103	180600	456616315	2945	2945	2945	2945	0
191	20250103	180500	456616315	2945	2945	2945	2945	0
192	20250103	180400	456616315	2945	2945	2945	2945	0
193	20250103	180300	456616315	2945	2945	2945	2945	0
194	20250103	180200	456616315	2945	2945	2945	2945	0
195	20250103	180100	456616315	2945	2945	2945	2945	0
196	20250103	180000	456616315	2945	2945	2945	2945	0
197	20250103	175900	456616315	2945	2945	2945	2945	0
198	20250103	175800	456616315	2945	2945	2945	2945	0
199	20250103	175700	456616315	2945	2945	2945	2945	0
200	20250103	175600	456616315	2945	2945	2945	2945	0
201	20250103	175500	456616315	2945	2945	2945	2945	0
202	20250103	175400	456616315	2945	2945	2945	2945	0
203	20250103	175300	456616315	2945	2945	2945	2945	0
204	20250103	175200	456616315	2945	2945	2945	2945	0
205	20250103	175100	456616315	2945	2945	2945	2945	0
206	20250103	175000	456616315	2945	2945	2945	2945	0
207	20250103	174900	456616315	2945	2945	2945	2945	0
208	20250103	174800	456616315	2945	2945	2945	2945	0
209	20250103	174700	456616315	2945	2945	2945	2945	0
210	20250103	174600	456616315	2945	2945	2945	2945	0
211	20250103	174500	456616315	2945	2945	2945	2945	0
212	20250103	174400	456616315	2945	2945	2945	2945	1793
213	20250103	174300	456616315	2945	2945	2945	2945	0
214	20250103	174200	456616315	2945	2945	2945	2945	0
215	20250103	174100	456616315	2945	2945	2945	2945	0
216	20250103	174000	456616315	2945	2945	2945	2945	0
217	20250103	173900	456616315	2945	2945	2945	2945	0
218	20250103	173800	456616315	2945	2945	2945	2945	0
219	20250103	173700	456616315	2945	2945	2945	2945	0
220	20250103	173600	456616315	2945	2945	2945	2945	0
221	20250103	173500	456616315	2945	2945	2945	2945	0
222	20250103	173400	456616315	2945	2945	2945	2945	0
223	20250103	173300	456616315	2945	2945	2945	2945	0
224	20250103	173200	456616315	2945	2945	2945	2945	0
225	20250103	173100	456616315	2945	2945	2945	2945	0
226	20250103	173000	456616315	2945	2945	2945	2945	0
227	20250103	172900	456616315	2945	2945	2945	2945	0
228	20250103	172800	456616315	2945	2945	2945	2945	0
229	20250103	172700	456616315	2945	2945	2945	2945	0
230	20250103	172600	456616315	2945	2945	2945	2945	0
231	20250103	172500	456616315	2945	2945	2945	2945	0
232	20250103	172400	456616315	2945	2945	2945	2945	0
233	20250103	172300	456616315	2945	2945	2945	2945	0
234	20250103	172200	456616315	2945	2945	2945	2945	0
235	20250103	172100	456616315	2945	2945	2945	2945	0
236	20250103	172000	456616315	2945	2945	2945	2945	0
237	20250103	171900	456616315	2945	2945	2945	2945	0
238	20250103	171800	456616315	2945	2945	2945	2945	0
239	20250103	171700	456616315	2945	2945	2945	2945	0
240	20250103	171600	456616315	2945	2945	2945	2945	0
241	20250103	171500	456616315	2945	2945	2945	2945	0
242	20250103	171400	456616315	2945	2945	2945	2945	1793
243	20250103	171300	456616315	2945	2945	2945	2945	0
244	20250103	171200	456616315	2945	2945	2945	2945	0
245	20250103	171100	456616315	2945	2945	2945	2945	0
246	20250103	171000	456616315	2945	2945	2945	2945	0
247	20250103	170900	456616315	2945	2945	2945	2945	0
248	20250103	170800	456616315	2945	2945	2945	2945	0
249	20250103	170700	456616315	2945	2945	2945	2945	0
250	20250103	170600	456616315	2945	2945	2945	2945	0
251	20250103	170500	456616315	2945	2945	2945	2945	0
252	20250103	170400	456616315	2945	2945	2945	2945	0
253	20250103	170300	456616315	2945	2945	2945	2945	0
254	20250103	170200	456616315	2945	2945	2945	2945	0
255	20250103	170100	456616315	2945	2945	2945	2945	0
256	20250103	170000	456616315	2945	2945	2945	2945	0
257	20250103	165900	456616315	2945	2945	2945	2945	0
258	20250103	165800	456616315	2945	2945	2945	2945	0
259	20250103	165700	456616315	2945	2945	2945	2945	0
260	20250103	165600	456616315	2945	2945	2945	2945	0
261	20250103	165500	456616315	2945	2945	2945	2945	0
262	20250103	165400	456616315	2945	2945	2945	2945	0
263	20250103	165300	456616315	2945	2945	2945	2945	0
264	20250103	165200	456616315	2945	2945	2945	2945	0
265	20250103	165100	456616315	2945	2945	2945	2945	0
266	20250103	165000	456616315	2945	2945	2945	2945	0
267	20250103	164900	456616315	2945	2945	2945	2945	0
268	20250103	164800	456616315	2945	2945	2945	2945	0
269	20250103	164700	456616315	2945	2945	2945	2945	0
270	20250103	164600	456616315	2945	2945	2945	2945	0
271	20250103	164500	456616315	2945	2945	2945	2945	0
272	20250103	164400	456616315	2945	2945	2945	2945	1793
273	20250103	164300	456616315	2945	2945	2945	2945	0
274	20250103	164200	456616315	2945	2945	2945	2945	0
275	20250103	164100	456616315	2945	2945	2945	2945	0
276	20250103	164000	456616315	2945	2945	2945	2945	0
277	20250103	163900	456616315	2945	2945	2945	2945	0
278	20250103	163800	456616315	2945	2945	2945	2945	0
279	20250103	163700	456616315	2945	2945	2945	2945	0
280	20250103	163600	456616315	2945	2945	2945	2945	0
281	20250103	163500	456616315	2945	2945	2945	2945	0
282	20250103	163400	456616315	2945	2945	2945	2945	0
283	20250103	163300	456616315	2945	2945	2945	2945	0
284	20250103	163200	456616315	2945	2945	2945	2945	0
285	20250103	163100	456616315	2945	2945	2945	2945	0
286	20250103	163000	456616315	2945	2945	2945	2945	0
287	20250103	162900	456616315	2945	2945	2945	2945	0
288	20250103	162800	456616315	2945	2945	2945	2945	0
289	20250103	162700	456616315	2945	2945	2945	2945	0
290	20250103	162600	456616315	2945	2945	2945	2945	0
291	20250103	162500	456616315	2945	2945	2945	2945	0
292	20250103	162400	456616315	2945	2945	2945	2945	0
293	20250103	162300	456616315	2945	2945	2945	2945	0
294	20250103	162200	456616315	2945	2945	2945	2945	0
295	20250103	162100	456616315	2945	2945	2945	2945	0
296	20250103	162000	456616315	2945	2945	2945	2945	0
297	20250103	161900	456616315	2945	2945	2945	2945	0
298	20250103	161800	456616315	2945	2945	2945	2945	0
299	20250103	161700	456616315	2945	2945	2945	2945	0
300	20250103	161600	456616315	2945	2945	2945	2945	0
301	20250103	161500	456616315	2945	2945	2945	2945	0
302	20250103	161400	456616315	2945	2945	2945	2945	1793
303	20250103	161300	456616315	2945	2945	2945	2945	0
304	20250103	161200	456616315	2945	2945	2945	2945	0
305	20250103	161100	456616315	2945	2945	2945	2945	0
306	20250103	161000	456616315	2945	2945	2945	2945	0
307	20250103	160900	456616315	2945	2945	2945	2945	0
308	20250103	160800	456616315	2945	2945	2945	2945	0
309	20250103	160700	456616315	2945	2945	2945	2945	0
310	20250103	160600	456616315	2945	2945	2945	2945	0
311	20250103	160500	456616315	2945	2945	2945	2945	0
312	20250103	160400	456616315	2945	2945	2945	2945	0
313	20250103	160300	456616315	2945	2945	2945	2945	0
314	20250103	160200	456616315	2945	2945	2945	2945	0
315	20250103	160100	456616315	2945	2945	2945	2945	0
316	20250103	160000	456616315	2945	2945	2945	2945	0
317	20250103	155900	456616315	2945	2945	2945	2945	0
318	20250103	155800	456616315	2945	2945	2945	2945	0
319	20250103	155700	456616315	2945	2945	2945	2945	0
320	20250103	155600	456616315	2945	2945	2945	2945	0
321	20250103	155500	456616315	2945	2945	2945	2945	0
322	20250103	155400	456616315	2945	2945	2945	2945	0
323	20250103	155300	456616315	2945	2945	2945	2945	0
324	20250103	155200	456616315	2945	2945	2945	2945	0
325	20250103	155100	456616315	2945	2945	2945	2945	0
326	20250103	155000	456616315	2945	2945	2945	2945	0
327	20250103	154900	456616315	2945	2945	2945	2945	0
328	20250103	154800	456616315	2945	2945	2945	2945	0
329	20250103	154700	456616315	2945	2945	2945	2945	0
330	20250103	154600	456616315	2945	2945	2945	2945	0
331	20250103	154500	456616315	2945	2945	2945	2945	0
332	20250103	154400	456616315	2945	2945	2945	2945	1793
333	20250103	154300	456616315	2945	2945	2945	2945	0
334	20250103	154200	456616315	2945	2945	2945	2945	0
335	20250103	154100	456616315	2945	2945	2945	2945	0
336	20250103	154000	456616315	2945	2945	2945	2945	0
337	20250103	153900	456616315	2945	2945	2945	2945	0
338	20250103	153800	456616315	2945	2945	2945	2945	0
339	20250103	153700	456616315	2945	2945	2945	2945	0
340	20250103	153600	456616315	2945	2945	2945	2945	0
341	20250103	153500	456616315	2945	2945	2945	2945	0
342	20250103	153400	456616315	2945	2945	2945	2945	0
343	20250103	153300	456616315	2945	2945	2945	2945	0
344	20250103	153200	456616315	2945	2945	2945	2945	0
345	20250103	153100	456616315	2945	2945	2945	2945	0
346	20250103	153000	456616315	2945	2945	2945	2945	1793
347	20250103	152900	451335930	2955	2955	2955	2955	0
348	20250103	152800	451335930	2955	2955	2955	2955	0
349	20250103	152700	451335930	2955	2955	2955	2955	0
350	20250103	152600	451335930	2955	2955	2955	2955	0
351	20250103	152500	451335930	2955	2955	2955	2955	0
352	20250103	152400	451335930	2955	2955	2955	2955	0
353	20250103	152300	451335930	2955	2955	2955	2955	0
354	20250103	152200	451335930	2955	2955	2955	2955	0
355	20250103	152100	451335930	2955	2955	2955	2955	0
356	20250103	152000	451335930	2955	2955	2955	2955	0
357	20250103	151900	451335930	2955	2950	2955	2950	1123
358	20250103	151800	448018080	2955	2940	2955	2940	103
359	20250103	151700	447714210	2955	2940	2955	2940	150
360	20250103	151600	447271675	2950	2940	2950	2940	283
361	20250103	151500	446438390	2940	2940	2945	2940	216
362	20250103	151400	445802870	2950	2950	2950	2950	1
363	20250103	151300	445799920	2940	2945	2945	2940	119
364	20250103	151200	445449560	2950	2950	2950	2945	206
365	20250103	151100	444842360	2935	2935	2935	2930	1019
366	20250103	151000	441851690	2935	2935	2935	2935	20
367	20250103	150900	441792990	2940	2940	2940	2940	1000
368	20250103	150800	438852990	2945	2945	2945	2945	19
369	20250103	150700	438797035	2945	2945	2945	2945	100
370	20250103	150600	438502535	2945	2945	2945	2945	19
371	20250103	150500	438446580	2945	2945	2945	2945	0
372	20250103	150400	438446580	2945	2950	2950	2945	69
373	20250103	150300	438243125	2945	2945	2945	2945	70
374	20250103	150200	438036975	2955	2955	2960	2955	1568
375	20250103	150100	433403420	2955	2950	2955	2945	461
376	20250103	150000	432042860	2945	2940	2950	2940	405
377	20250103	145900	430849790	2945	2930	2945	2930	1040
378	20250103	145800	427791680	2945	2940	2945	2940	120
379	20250103	145700	427438820	2930	2930	2930	2930	20
380	20250103	145600	427380220	2945	2940	2945	2940	169
381	20250103	145500	426882610	2950	2950	2950	2950	2
382	20250103	145400	426876710	2950	2945	2950	2940	22
383	20250103	145300	426812010	2940	2940	2940	2940	0
384	20250103	145200	426812010	2940	2940	2940	2940	20
385	20250103	145100	426753210	2940	2940	2940	2940	1
386	20250103	145000	426750270	2940	2940	2940	2940	20
387	20250103	144900	426691470	2950	2930	2950	2930	22
388	20250103	144800	426626960	2950	2935	2950	2935	3
389	20250103	144700	426618125	2935	2930	2940	2930	23
390	20250103	144600	426550720	2950	2940	2950	2940	2099
391	20250103	144500	420365605	2930	2930	2930	2930	219
392	20250103	144400	419723935	2930	2930	2930	2930	0
393	20250103	144300	419723935	2930	2930	2930	2930	161
394	20250103	144200	419252205	2930	2930	2930	2930	19
395	20250103	144100	419196535	2925	2925	2925	2925	0
396	20250103	144000	419196535	2925	2940	2940	2925	21
397	20250103	143900	419135095	2940	2935	2940	2935	614
398	20250103	143800	417331940	2925	2925	2925	2925	19
399	20250103	143700	417276365	2935	2930	2935	2930	8
400	20250103	143600	417252915	2925	2935	2935	2925	21
401	20250103	143500	417191470	2925	2925	2925	2925	20
402	20250103	143400	417132970	2940	2940	2940	2940	4
403	20250103	143300	417121210	2925	2925	2925	2925	19
404	20250103	143200	417065635	2935	2935	2935	2935	23
405	20250103	143100	416998130	2920	2935	2935	2920	21
406	20250103	143000	416936780	2920	2935	2935	2920	42
407	20250103	142900	416813990	2920	2935	2935	2920	22
408	20250103	142800	416749720	2920	2920	2920	2920	76
409	20250103	142700	416527800	2935	2935	2935	2935	0
410	20250103	142600	416527800	2935	2920	2935	2920	21
411	20250103	142500	416466450	2940	2940	2940	2940	2
412	20250103	142400	416460570	2920	2935	2935	2920	247
413	20250103	142300	415735910	2935	2935	2935	2935	2
414	20250103	142200	415730040	2915	2915	2915	2915	20
415	20250103	142100	415671740	2915	2915	2915	2915	19
416	20250103	142000	415616355	2920	2920	2920	2920	0
417	20250103	141900	415616355	2920	2935	2935	2920	221
418	20250103	141800	414969505	2920	2920	2920	2920	112
419	20250103	141700	414642465	2920	2920	2920	2920	21
420	20250103	141600	414581145	2920	2920	2920	2920	0
421	20250103	141500	414581145	2920	2935	2935	2920	92
422	20250103	141400	414311410	2920	2920	2920	2920	19
423	20250103	141300	414255930	2930	2930	2930	2930	0
424	20250103	141200	414255930	2930	2920	2930	2920	21
425	20250103	141100	414194600	2930	2930	2930	2930	1
426	20250103	141000	414191670	2920	2920	2920	2920	19
427	20250103	140900	414136190	2930	2920	2930	2920	2
428	20250103	140800	414130340	2925	2930	2930	2925	20
429	20250103	140700	414071835	2920	2920	2920	2920	19
430	20250103	140600	414016355	2915	2915	2915	2915	0
431	20250103	140500	414016355	2915	2915	2915	2915	20
432	20250103	140400	413958055	2915	2915	2915	2915	0
433	20250103	140300	413958055	2915	2920	2920	2915	21
434	20250103	140200	413896830	2915	2915	2915	2915	150
435	20250103	140100	413459580	2915	2915	2915	2915	19
436	20250103	140000	413404195	2920	2920	2920	2920	20
437	20250103	135900	413345795	2930	2920	2930	2920	11
438	20250103	135800	413313665	2920	2920	2920	2920	19
439	20250103	135700	413258185	2910	2910	2910	2910	0
440	20250103	135600	413258185	2910	2930	2930	2910	51
441	20250103	135500	413109135	2910	2910	2910	2910	0
442	20250103	135400	413109135	2910	2910	2910	2910	20
443	20250103	135300	413050935	2920	2910	2920	2910	20
444	20250103	135200	412992725	2920	2925	2925	2920	501
445	20250103	135100	411527305	2905	2920	2920	2905	39
446	20250103	135000	411413710	2920	2915	2920	2915	87
447	20250103	134900	411159840	2900	2900	2900	2900	20
448	20250103	134800	411101840	2915	2915	2915	2915	104
449	20250103	134700	410798680	2915	2915	2915	2915	100
450	20250103	134600	410507180	2900	2900	2900	2900	19
451	20250103	134500	410452080	2900	2910	2910	2900	1121
452	20250103	134400	407200730	2910	2910	2910	2910	109
453	20250103	134300	406883540	2915	2915	2915	2915	100
454	20250103	134200	406592040	2915	2915	2915	2915	20
455	20250103	134100	406533740	2905	2945	2945	2905	22
456	20250103	134000	406469760	2925	2915	2925	2900	1249
457	20250103	133900	402819505	2925	2925	2925	2925	1171
458	20250103	133800	399394330	2930	2925	2940	2925	1104
459	20250103	133700	396164805	2925	2945	2945	2925	25
460	20250103	133600	396091580	2925	2930	2930	2925	628
461	20250103	133500	394252115	2935	2960	2960	2935	10073
462	20250103	133400	364664560	2950	2945	2960	2945	61
463	20250103	133300	364484320	2950	2955	2955	2950	501
464	20250103	133200	363003870	2945	2945	2945	2945	20
465	20250103	133100	362944970	2945	2955	2955	2945	15
466	20250103	133000	362900655	2955	2950	2955	2950	999
467	20250103	132900	359948860	2950	2950	2950	2950	73
468	20250103	132800	359733510	2940	2940	2940	2940	69
469	20250103	132700	359530650	2940	2940	2940	2940	129
470	20250103	132600	359151390	2930	2930	2930	2930	1
471	20250103	132500	359148460	2930	2940	2950	2930	1611
472	20250103	132400	354410855	2940	2945	2945	2940	123
473	20250103	132300	354049120	2945	2930	2945	2930	20
474	20250103	132200	353990505	2945	2945	2945	2945	46
475	20250103	132100	353855035	2930	2930	2930	2930	19
476	20250103	132000	353799365	2925	2925	2925	2925	20
477	20250103	131900	353740865	2925	2925	2925	2925	34
478	20250103	131800	353641415	2945	2940	2945	2915	52
479	20250103	131700	353489570	2950	2940	2950	2940	347
480	20250103	131600	352469370	2940	2945	2945	2940	559
481	20250103	131500	350824615	2945	2940	2945	2940	1203
482	20250103	131400	347287525	2940	2950	2955	2940	2189
483	20250103	131300	340840965	2945	2955	2955	2945	13406
484	20250103	131200	301288560	2955	2965	2965	2955	205
485	20250103	131100	300682735	2960	2960	2965	2955	320
486	20250103	131000	299734150	2960	2960	2960	2960	5
487	20250103	130900	299719350	2960	2975	2975	2955	1796
488	20250103	130800	294410075	2975	2965	2975	2955	607
489	20250103	130700	292608420	2960	2970	2970	2955	23
490	20250103	130600	292540420	2970	2965	2980	2965	2773
491	20250103	130500	284300200	2960	2940	2960	2940	11865
492	20250103	130400	249338000	2945	2930	2945	2920	2616
493	20250103	130300	241651680	2930	2930	2930	2930	0
494	20250103	130200	241651680	2930	2930	2930	2930	902
495	20250103	130100	239008820	2930	2935	2935	2930	68
496	20250103	130000	238809530	2930	2930	2935	2915	635
497	20250103	125900	236948200	2930	2915	2930	2915	4505
498	20250103	125800	223780100	2920	2920	2920	2920	85
499	20250103	125700	223531900	2915	2915	2915	2915	22
500	20250103	125600	223467770	2920	2920	2920	2920	110
501	20250103	125500	223146570	2910	2910	2920	2910	1280
502	20250103	125400	219417035	2910	2910	2910	2910	13
503	20250103	125300	219379205	2900	2910	2910	2900	55
504	20250103	125200	219219345	2900	2900	2900	2900	19
505	20250103	125100	219164245	2900	2910	2920	2900	272
506	20250103	125000	218372345	2910	2910	2910	2910	11
507	20250103	124900	218340335	2915	2915	2915	2915	10
508	20250103	124800	218311185	2910	2915	2915	2910	69
509	20250103	124700	218110145	2910	2910	2910	2910	100
510	20250103	124600	217819145	2910	2910	2910	2910	19
511	20250103	124500	217763855	2910	2910	2910	2910	20
512	20250103	124400	217705655	2915	2915	2915	2910	116
513	20250103	124300	217368015	2900	2900	2900	2900	19
514	20250103	124200	217312915	2900	2900	2900	2900	0
515	20250103	124100	217312915	2900	2900	2900	2900	19
516	20250103	124000	217257815	2915	2915	2915	2915	0
517	20250103	123900	217257815	2915	2915	2915	2900	259
518	20250103	123800	216503130	2915	2895	2915	2895	72
519	20250103	123700	216293630	2895	2895	2895	2895	0
520	20250103	123600	216293630	2895	2910	2910	2895	315
521	20250103	123500	215379605	2900	2900	2900	2900	500
522	20250103	123400	213929605	2905	2910	2910	2905	42
523	20250103	123300	213807495	2910	2900	2910	2900	7
524	20250103	123200	213787185	2900	2905	2905	2900	27
525	20250103	123100	213708845	2905	2905	2905	2905	19
526	20250103	123000	213653650	2900	2900	2900	2900	0
527	20250103	122900	213653650	2900	2915	2915	2900	85
528	20250103	122800	213406300	2915	2910	2915	2910	102
529	20250103	122700	213108975	2910	2910	2910	2900	351
530	20250103	122600	212087765	2910	2910	2910	2910	100
531	20250103	122500	211796765	2910	2910	2910	2910	19
532	20250103	122400	211741475	2910	2910	2910	2910	95
533	20250103	122300	211465025	2910	2910	2910	2910	506
534	20250103	122200	209992565	2900	2910	2915	2900	2371
535	20250103	122100	203100880	2900	2910	2910	2900	1500
536	20250103	122000	198748980	2910	2915	2915	2910	169
537	20250103	121900	198256440	2915	2915	2915	2915	101
538	20250103	121800	197962025	2900	2900	2900	2900	19
539	20250103	121700	197906925	2915	2900	2915	2900	90
540	20250103	121600	197644875	2900	2900	2900	2900	0
541	20250103	121500	197644875	2900	2905	2905	2900	20
542	20250103	121400	197586870	2900	2900	2900	2900	77
543	20250103	121300	197363570	2900	2900	2900	2900	1722
544	20250103	121200	192369770	2900	2900	2900	2900	1458
545	20250103	121100	188141570	2905	2905	2905	2905	128
546	20250103	121000	187769730	2905	2905	2905	2905	320
547	20250103	120900	186840130	2905	2905	2905	2905	0
548	20250103	120800	186840130	2905	2905	2905	2905	519
549	20250103	120700	185332435	2905	2905	2905	2905	0
550	20250103	120600	185332435	2905	2915	2915	2905	23
551	20250103	120500	185265580	2915	2905	2915	2905	80
552	20250103	120400	185032880	2905	2905	2905	2905	31
553	20250103	120300	184942825	2905	2910	2910	2905	1628
554	20250103	120200	180205580	2915	2910	2915	2910	256
555	20250103	120100	179460060	2910	2900	2910	2900	3927
556	20250103	120000	168052465	2900	2905	2905	2900	20
557	20250103	115900	167994385	2900	2900	2905	2900	2747
558	20250103	115800	160027970	2900	2890	2900	2890	40
559	20250103	115700	159912180	2900	2900	2900	2900	2
560	20250103	115600	159906380	2900	2890	2900	2885	99
561	20250103	115500	159619585	2885	2885	2885	2885	60
562	20250103	115400	159446485	2885	2885	2885	2885	59
563	20250103	115300	159276270	2900	2900	2900	2900	1
564	20250103	115200	159273370	2900	2900	2900	2885	554
565	20250103	115100	157667080	2895	2875	2895	2875	965
566	20250103	115000	154873785	2895	2885	2895	2885	2322
567	20250103	114900	148162875	2880	2880	2880	2870	78
568	20250103	114800	147938425	2880	2880	2880	2880	1
569	20250103	114700	147935545	2875	2875	2875	2875	70
570	20250103	114600	147734295	2875	2875	2875	2875	0
571	20250103	114500	147734295	2875	2880	2880	2875	21
572	20250103	114400	147673915	2875	2875	2875	2875	39
573	20250103	114300	147561790	2875	2875	2875	2875	0
574	20250103	114200	147561790	2875	2875	2875	2875	20
575	20250103	114100	147504290	2870	2870	2870	2870	0
576	20250103	114000	147504290	2870	2870	2870	2870	19
577	20250103	113900	147449760	2870	2870	2870	2870	87
578	20250103	113800	147200070	2865	2865	2865	2865	19
579	20250103	113700	147145635	2870	2870	2870	2870	20
580	20250103	113600	147088235	2890	2875	2890	2875	992
581	20250103	113500	144231300	2870	2875	2875	2860	249
582	20250103	113400	143515810	2855	2855	2855	2855	2000
583	20250103	113300	137805810	2855	2855	2855	2855	19
584	20250103	113200	137751565	2860	2860	2860	2860	0
585	20250103	113100	137751565	2860	2860	2860	2860	19
586	20250103	113000	137697225	2875	2855	2875	2855	97
587	20250103	112900	137418750	2860	2860	2860	2860	903
588	20250103	112800	134836170	2860	2860	2860	2860	19
589	20250103	112700	134781830	2860	2860	2860	2860	0
590	20250103	112600	134781830	2860	2860	2860	2860	19
591	20250103	112500	134727490	2860	2860	2860	2860	0
592	20250103	112400	134727490	2860	2860	2860	2860	20
593	20250103	112300	134670290	2875	2870	2875	2870	54
594	20250103	112200	134515135	2860	2860	2860	2860	0
595	20250103	112100	134515135	2860	2860	2860	2860	19
596	20250103	112000	134460795	2860	2860	2860	2860	0
597	20250103	111900	134460795	2860	2860	2860	2860	20
598	20250103	111800	134403595	2860	2860	2860	2860	0
599	20250103	111700	134403595	2860	2860	2860	2860	19
600	20250103	111600	134349255	2860	2860	2860	2860	119
601	20250103	111500	134008915	2875	2875	2875	2875	192
602	20250103	111400	133456915	2855	2855	2855	2855	219
603	20250103	111300	132831670	2855	2855	2855	2855	0
604	20250103	111200	132831670	2855	2855	2855	2855	20
605	20250103	111100	132774570	2870	2870	2870	2870	0
606	20250103	111000	132774570	2870	2855	2870	2855	59
607	20250103	110900	132605525	2855	2870	2875	2855	319
608	20250103	110800	131689955	2870	2870	2870	2870	0
609	20250103	110700	131689955	2870	2855	2870	2855	21
610	20250103	110600	131629985	2855	2855	2855	2855	0
611	20250103	110500	131629985	2855	2855	2855	2855	19
612	20250103	110400	131575740	2870	2860	2870	2855	98
613	20250103	110300	131294525	2855	2855	2855	2855	19
614	20250103	110200	131240280	2855	2855	2855	2855	20
615	20250103	110100	131183180	2855	2855	2855	2855	0
616	20250103	110000	131183180	2855	2855	2855	2855	19
617	20250103	105900	131128935	2865	2865	2865	2865	11
618	20250103	105800	131097420	2855	2855	2855	2855	19
619	20250103	105700	131043175	2855	2855	2855	2855	0
620	20250103	105600	131043175	2855	2855	2855	2855	19
621	20250103	105500	130988930	2855	2855	2855	2855	20
622	20250103	105400	130931830	2870	2870	2870	2870	0
623	20250103	105300	130931830	2870	2855	2870	2855	22
624	20250103	105200	130869000	2870	2860	2870	2860	8
625	20250103	105100	130846050	2860	2855	2860	2855	115
626	20250103	105000	130517245	2855	2855	2855	2855	0
627	20250103	104900	130517245	2855	2860	2860	2855	78
628	20250103	104800	130294265	2860	2860	2860	2860	19
629	20250103	104700	130239925	2860	2860	2860	2860	1
630	20250103	104600	130237065	2855	2855	2855	2855	19
631	20250103	104500	130182820	2860	2860	2860	2860	1
632	20250103	104400	130179960	2855	2875	2875	2855	51
633	20250103	104300	130033755	2875	2875	2875	2875	2
634	20250103	104200	130028005	2855	2875	2875	2855	20
635	20250103	104100	129970885	2855	2880	2880	2855	24
636	20250103	104000	129902240	2855	2855	2855	2855	0
637	20250103	103900	129902240	2855	2855	2855	2855	20
638	20250103	103800	129845140	2855	2855	2855	2855	100
639	20250103	103700	129559640	2855	2875	2880	2855	287
640	20250103	103600	128733870	2875	2870	2875	2870	371
641	20250103	103500	127668835	2865	2870	2870	2865	20
642	20250103	103400	127611530	2865	2865	2865	2865	19
643	20250103	103300	127557095	2865	2860	2865	2855	13
644	20250103	103200	127519920	2860	2855	2860	2855	26
645	20250103	103100	127445660	2855	2855	2855	2855	0
646	20250103	103000	127445660	2855	2875	2880	2855	1740
647	20250103	102900	122439185	2870	2850	2870	2850	1169
648	20250103	102800	119084545	2865	2860	2865	2860	300
649	20250103	102700	118225545	2860	2840	2860	2840	22
650	20250103	102600	118163025	2860	2860	2860	2860	2
651	20250103	102500	118157305	2855	2840	2855	2840	24
652	20250103	102400	118089070	2855	2855	2855	2855	0
653	20250103	102300	118089070	2855	2855	2855	2855	1744
654	20250103	102200	113109950	2855	2855	2855	2855	20
655	20250103	102100	113052850	2860	2855	2860	2855	483
656	20250103	102000	111672650	2840	2860	2860	2840	20
657	20250103	101900	111615830	2840	2840	2840	2840	0
658	20250103	101800	111615830	2840	2840	2840	2840	20
659	20250103	101700	111559030	2860	2860	2860	2860	1
660	20250103	101600	111556170	2845	2845	2850	2845	1579
661	20250103	101500	107063715	2835	2835	2835	2835	20
662	20250103	101400	107007015	2845	2845	2845	2845	0
663	20250103	101300	107007015	2845	2835	2845	2835	20
664	20250103	101200	106950305	2835	2835	2835	2835	0
665	20250103	101100	106950305	2835	2835	2835	2835	19
666	20250103	101000	106896440	2850	2850	2850	2850	1
667	20250103	100900	106893590	2835	2835	2850	2835	602
668	20250103	100800	105186770	2835	2840	2840	2835	29
669	20250103	100700	105104460	2840	2845	2845	2835	1573
670	20250103	100600	100638495	2850	2865	2865	2850	20
671	20250103	100500	100581480	2865	2865	2865	2865	1
672	20250103	100400	100578615	2845	2845	2845	2845	20
673	20250103	100300	100521715	2845	2845	2845	2845	0
674	20250103	100200	100521715	2845	2845	2845	2845	42
675	20250103	100100	100402225	2865	2845	2865	2845	106
676	20250103	100000	100100635	2850	2850	2850	2850	135
677	20250103	095900	99715885	2850	2855	2855	2850	79
678	20250103	095800	99490635	2865	2865	2865	2865	2
679	20250103	095700	99484905	2870	2850	2870	2850	20
680	20250103	095600	99427885	2865	2855	2865	2850	156
681	20250103	095500	98981160	2850	2850	2850	2850	19
682	20250103	095400	98927010	2845	2845	2845	2845	19
683	20250103	095300	98872955	2870	2870	2870	2870	1
684	20250103	095200	98870085	2845	2870	2870	2845	83
685	20250103	095100	98632375	2870	2870	2870	2870	1
686	20250103	095000	98629505	2845	2845	2845	2845	20
687	20250103	094900	98572605	2845	2845	2845	2845	0
688	20250103	094800	98572605	2845	2845	2845	2845	20
689	20250103	094700	98515705	2870	2845	2870	2845	53
690	20250103	094600	98364895	2860	2870	2870	2860	1638
691	20250103	094500	93679500	2870	2900	2900	2870	169
692	20250103	094400	93193595	2900	2885	2905	2880	3233
693	20250103	094300	83819165	2890	2870	2900	2860	4315
694	20250103	094200	71374035	2860	2860	2870	2860	391
695	20250103	094100	70255165	2860	2845	2860	2845	1908
696	20250103	094000	64799485	2850	2845	2875	2845	1442
697	20250103	093900	60663425	2860	2840	2860	2840	3564
698	20250103	093800	50498305	2830	2830	2830	2830	19
699	20250103	093700	50444535	2845	2845	2845	2845	0
700	20250103	093600	50444535	2845	2845	2845	2830	551
701	20250103	093500	48877225	2830	2835	2835	2830	1000
702	20250103	093400	46046530	2835	2840	2840	2835	1270
703	20250103	093300	42441030	2835	2835	2835	2835	19
704	20250103	093200	42387165	2845	2845	2845	2845	0
705	20250103	093100	42387165	2845	2835	2845	2835	20
706	20250103	093000	42330455	2840	2835	2840	2835	1501
707	20250103	092900	38075115	2835	2835	2835	2835	53
708	20250103	092800	37924860	2845	2850	2850	2845	52
709	20250103	092700	37776910	2835	2835	2835	2835	89
710	20250103	092600	37524595	2855	2835	2855	2835	6
711	20250103	092500	37507565	2855	2855	2855	2855	500
712	20250103	092400	36080065	2855	2855	2855	2855	295
713	20250103	092300	35237840	2855	2855	2855	2845	36
714	20250103	092200	35135130	2855	2855	2855	2855	1060
715	20250103	092100	32108830	2845	2845	2845	2845	25
716	20250103	092000	32037705	2845	2850	2850	2845	281
717	20250103	091900	31236905	2845	2845	2845	2845	501
718	20250103	091800	29811560	2845	2845	2845	2845	0
719	20250103	091700	29811560	2845	2845	2845	2845	121
720	20250103	091600	29467315	2850	2850	2850	2850	0
721	20250103	091500	29467315	2850	2830	2850	2830	406
722	20250103	091400	28314615	2825	2825	2825	2825	0
723	20250103	091300	28314615	2825	2835	2835	2825	109
724	20250103	091200	28006640	2835	2835	2835	2835	100
725	20250103	091100	27723140	2840	2830	2840	2830	1755
726	20250103	091000	22739240	2840	2825	2840	2825	1671
727	20250103	090900	18009490	2825	2800	2825	2800	485
728	20250103	090800	16648660	2805	2805	2805	2805	50
729	20250103	090700	16508410	2825	2825	2825	2825	11
730	20250103	090600	16477335	2800	2825	2825	2800	378
731	20250103	090500	15416960	2820	2820	2820	2820	15
732	20250103	090400	15374660	2810	2810	2810	2810	6
733	20250103	090300	15357800	2825	2825	2825	2825	1
734	20250103	090200	15354975	2805	2830	2835	2805	210
735	20250103	090100	14761615	2835	2850	2850	2835	72
736	20250103	090000	14557165	2855	2885	2885	2780	5107