KissMeData/320000/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211500	186082265	2660	2660	2660	2660	443
3	20250107	211400	186082265	2660	2660	2660	2660	0
4	20250107	211300	186082265	2660	2660	2660	2660	0
5	20250107	211200	186082265	2660	2660	2660	2660	0
6	20250107	211100	186082265	2660	2660	2660	2660	0
7	20250107	211000	186082265	2660	2660	2660	2660	0
8	20250107	210900	186082265	2660	2660	2660	2660	0
9	20250107	210800	186082265	2660	2660	2660	2660	0
10	20250107	210700	186082265	2660	2660	2660	2660	0
11	20250107	210600	186082265	2660	2660	2660	2660	0
12	20250107	210500	186082265	2660	2660	2660	2660	0
13	20250107	210400	186082265	2660	2660	2660	2660	0
14	20250107	210300	186082265	2660	2660	2660	2660	0
15	20250107	210200	186082265	2660	2660	2660	2660	0
16	20250107	210100	186082265	2660	2660	2660	2660	0
17	20250107	210000	186082265	2660	2660	2660	2660	0
18	20250107	205900	186082265	2660	2660	2660	2660	0
19	20250107	205800	186082265	2660	2660	2660	2660	0
20	20250107	205700	186082265	2660	2660	2660	2660	0
21	20250107	205600	186082265	2660	2660	2660	2660	0
22	20250107	205500	186082265	2660	2660	2660	2660	0
23	20250107	205400	186082265	2660	2660	2660	2660	0
24	20250107	205300	186082265	2660	2660	2660	2660	0
25	20250107	205200	186082265	2660	2660	2660	2660	0
26	20250107	205100	186082265	2660	2660	2660	2660	0
27	20250107	205000	186082265	2660	2660	2660	2660	0
28	20250107	204900	186082265	2660	2660	2660	2660	0
29	20250107	204800	186082265	2660	2660	2660	2660	0
30	20250107	204700	186082265	2660	2660	2660	2660	0
31	20250107	204600	186082265	2660	2660	2660	2660	0
32	20250107	204500	186082265	2660	2660	2660	2660	443
33	20250107	204400	186082265	2660	2660	2660	2660	0
34	20250107	204300	186082265	2660	2660	2660	2660	0
35	20250107	204200	186082265	2660	2660	2660	2660	0
36	20250107	204100	186082265	2660	2660	2660	2660	0
37	20250107	204000	186082265	2660	2660	2660	2660	0
38	20250107	203900	186082265	2660	2660	2660	2660	0
39	20250107	203800	186082265	2660	2660	2660	2660	0
40	20250107	203700	186082265	2660	2660	2660	2660	0
41	20250107	203600	186082265	2660	2660	2660	2660	0
42	20250107	203500	186082265	2660	2660	2660	2660	0
43	20250107	203400	186082265	2660	2660	2660	2660	0
44	20250107	203300	186082265	2660	2660	2660	2660	0
45	20250107	203200	186082265	2660	2660	2660	2660	0
46	20250107	203100	186082265	2660	2660	2660	2660	0
47	20250107	203000	186082265	2660	2660	2660	2660	0
48	20250107	202900	186082265	2660	2660	2660	2660	0
49	20250107	202800	186082265	2660	2660	2660	2660	0
50	20250107	202700	186082265	2660	2660	2660	2660	0
51	20250107	202600	186082265	2660	2660	2660	2660	0
52	20250107	202500	186082265	2660	2660	2660	2660	0
53	20250107	202400	186082265	2660	2660	2660	2660	0
54	20250107	202300	186082265	2660	2660	2660	2660	0
55	20250107	202200	186082265	2660	2660	2660	2660	0
56	20250107	202100	186082265	2660	2660	2660	2660	0
57	20250107	202000	186082265	2660	2660	2660	2660	0
58	20250107	201900	186082265	2660	2660	2660	2660	0
59	20250107	201800	186082265	2660	2660	2660	2660	0
60	20250107	201700	186082265	2660	2660	2660	2660	0
61	20250107	201600	186082265	2660	2660	2660	2660	0
62	20250107	201500	186082265	2660	2660	2660	2660	443
63	20250107	201400	186082265	2660	2660	2660	2660	0
64	20250107	201300	186082265	2660	2660	2660	2660	0
65	20250107	201200	186082265	2660	2660	2660	2660	0
66	20250107	201100	186082265	2660	2660	2660	2660	0
67	20250107	201000	186082265	2660	2660	2660	2660	0
68	20250107	200900	186082265	2660	2660	2660	2660	0
69	20250107	200800	186082265	2660	2660	2660	2660	0
70	20250107	200700	186082265	2660	2660	2660	2660	0
71	20250107	200600	186082265	2660	2660	2660	2660	0
72	20250107	200500	186082265	2660	2660	2660	2660	0
73	20250107	200400	186082265	2660	2660	2660	2660	0
74	20250107	200300	186082265	2660	2660	2660	2660	0
75	20250107	200200	186082265	2660	2660	2660	2660	0
76	20250107	200100	186082265	2660	2660	2660	2660	0
77	20250107	200000	186082265	2660	2660	2660	2660	0
78	20250107	195900	186082265	2660	2660	2660	2660	0
79	20250107	195800	186082265	2660	2660	2660	2660	0
80	20250107	195700	186082265	2660	2660	2660	2660	0
81	20250107	195600	186082265	2660	2660	2660	2660	0
82	20250107	195500	186082265	2660	2660	2660	2660	0
83	20250107	195400	186082265	2660	2660	2660	2660	0
84	20250107	195300	186082265	2660	2660	2660	2660	0
85	20250107	195200	186082265	2660	2660	2660	2660	0
86	20250107	195100	186082265	2660	2660	2660	2660	0
87	20250107	195000	186082265	2660	2660	2660	2660	0
88	20250107	194900	186082265	2660	2660	2660	2660	0
89	20250107	194800	186082265	2660	2660	2660	2660	0
90	20250107	194700	186082265	2660	2660	2660	2660	0
91	20250107	194600	186082265	2660	2660	2660	2660	0
92	20250107	194500	186082265	2660	2660	2660	2660	443
93	20250107	194400	186082265	2660	2660	2660	2660	0
94	20250107	194300	186082265	2660	2660	2660	2660	0
95	20250107	194200	186082265	2660	2660	2660	2660	0
96	20250107	194100	186082265	2660	2660	2660	2660	0
97	20250107	194000	186082265	2660	2660	2660	2660	0
98	20250107	193900	186082265	2660	2660	2660	2660	0
99	20250107	193800	186082265	2660	2660	2660	2660	0
100	20250107	193700	186082265	2660	2660	2660	2660	0
101	20250107	193600	186082265	2660	2660	2660	2660	0
102	20250107	193500	186082265	2660	2660	2660	2660	0
103	20250107	193400	186082265	2660	2660	2660	2660	0
104	20250107	193300	186082265	2660	2660	2660	2660	0
105	20250107	193200	186082265	2660	2660	2660	2660	0
106	20250107	193100	186082265	2660	2660	2660	2660	0
107	20250107	193000	186082265	2660	2660	2660	2660	0
108	20250107	192900	186082265	2660	2660	2660	2660	0
109	20250107	192800	186082265	2660	2660	2660	2660	0
110	20250107	192700	186082265	2660	2660	2660	2660	0
111	20250107	192600	186082265	2660	2660	2660	2660	0
112	20250107	192500	186082265	2660	2660	2660	2660	0
113	20250107	192400	186082265	2660	2660	2660	2660	0
114	20250107	192300	186082265	2660	2660	2660	2660	0
115	20250107	192200	186082265	2660	2660	2660	2660	0
116	20250107	192100	186082265	2660	2660	2660	2660	0
117	20250107	192000	186082265	2660	2660	2660	2660	0
118	20250107	191900	186082265	2660	2660	2660	2660	0
119	20250107	191800	186082265	2660	2660	2660	2660	0
120	20250107	191700	186082265	2660	2660	2660	2660	0
121	20250107	191600	186082265	2660	2660	2660	2660	0
122	20250107	191500	186082265	2660	2660	2660	2660	443
123	20250107	191400	186082265	2660	2660	2660	2660	0
124	20250107	191300	186082265	2660	2660	2660	2660	0
125	20250107	191200	186082265	2660	2660	2660	2660	0
126	20250107	191100	186082265	2660	2660	2660	2660	0
127	20250107	191000	186082265	2660	2660	2660	2660	0
128	20250107	190900	186082265	2660	2660	2660	2660	0
129	20250107	190800	186082265	2660	2660	2660	2660	0
130	20250107	190700	186082265	2660	2660	2660	2660	0
131	20250107	190600	186082265	2660	2660	2660	2660	0
132	20250107	190500	186082265	2660	2660	2660	2660	0
133	20250107	190400	186082265	2660	2660	2660	2660	0
134	20250107	190300	186082265	2660	2660	2660	2660	0
135	20250107	190200	186082265	2660	2660	2660	2660	0
136	20250107	190100	186082265	2660	2660	2660	2660	0
137	20250107	190000	186082265	2660	2660	2660	2660	0
138	20250107	185900	186082265	2660	2660	2660	2660	0
139	20250107	185800	186082265	2660	2660	2660	2660	0
140	20250107	185700	186082265	2660	2660	2660	2660	0
141	20250107	185600	186082265	2660	2660	2660	2660	0
142	20250107	185500	186082265	2660	2660	2660	2660	0
143	20250107	185400	186082265	2660	2660	2660	2660	0
144	20250107	185300	186082265	2660	2660	2660	2660	0
145	20250107	185200	186082265	2660	2660	2660	2660	0
146	20250107	185100	186082265	2660	2660	2660	2660	0
147	20250107	185000	186082265	2660	2660	2660	2660	0
148	20250107	184900	186082265	2660	2660	2660	2660	0
149	20250107	184800	186082265	2660	2660	2660	2660	0
150	20250107	184700	186082265	2660	2660	2660	2660	0
151	20250107	184600	186082265	2660	2660	2660	2660	0
152	20250107	184500	186082265	2660	2660	2660	2660	443
153	20250107	184400	186082265	2660	2660	2660	2660	0
154	20250107	184300	186082265	2660	2660	2660	2660	0
155	20250107	184200	186082265	2660	2660	2660	2660	0
156	20250107	184100	186082265	2660	2660	2660	2660	0
157	20250107	184000	186082265	2660	2660	2660	2660	0
158	20250107	183900	186082265	2660	2660	2660	2660	0
159	20250107	183800	186082265	2660	2660	2660	2660	0
160	20250107	183700	186082265	2660	2660	2660	2660	0
161	20250107	183600	186082265	2660	2660	2660	2660	0
162	20250107	183500	186082265	2660	2660	2660	2660	0
163	20250107	183400	186082265	2660	2660	2660	2660	0
164	20250107	183300	186082265	2660	2660	2660	2660	0
165	20250107	183200	186082265	2660	2660	2660	2660	0
166	20250107	183100	186082265	2660	2660	2660	2660	0
167	20250107	183000	186082265	2660	2660	2660	2660	0
168	20250107	182900	186082265	2660	2660	2660	2660	0
169	20250107	182800	186082265	2660	2660	2660	2660	0
170	20250107	182700	186082265	2660	2660	2660	2660	0
171	20250107	182600	186082265	2660	2660	2660	2660	0
172	20250107	182500	186082265	2660	2660	2660	2660	0
173	20250107	182400	186082265	2660	2660	2660	2660	0
174	20250107	182300	186082265	2660	2660	2660	2660	0
175	20250107	182200	186082265	2660	2660	2660	2660	0
176	20250107	182100	186082265	2660	2660	2660	2660	0
177	20250107	182000	186082265	2660	2660	2660	2660	0
178	20250107	181900	186082265	2660	2660	2660	2660	0
179	20250107	181800	186082265	2660	2660	2660	2660	0
180	20250107	181700	186082265	2660	2660	2660	2660	0
181	20250107	181600	186082265	2660	2660	2660	2660	0
182	20250107	181500	186082265	2660	2660	2660	2660	443
183	20250107	181400	186082265	2660	2660	2660	2660	0
184	20250107	181300	186082265	2660	2660	2660	2660	0
185	20250107	181200	186082265	2660	2660	2660	2660	0
186	20250107	181100	186082265	2660	2660	2660	2660	0
187	20250107	181000	186082265	2660	2660	2660	2660	0
188	20250107	180900	186082265	2660	2660	2660	2660	0
189	20250107	180800	186082265	2660	2660	2660	2660	0
190	20250107	180700	186082265	2660	2660	2660	2660	0
191	20250107	180600	186082265	2660	2660	2660	2660	0
192	20250107	180500	186082265	2660	2660	2660	2660	0
193	20250107	180400	186082265	2660	2660	2660	2660	0
194	20250107	180300	186082265	2660	2660	2660	2660	0
195	20250107	180200	186082265	2660	2660	2660	2660	0
196	20250107	180100	186082265	2660	2660	2660	2660	0
197	20250107	180000	186082265	2660	2660	2660	2660	0
198	20250107	175900	186082265	2660	2660	2660	2660	0
199	20250107	175800	186082265	2660	2660	2660	2660	0
200	20250107	175700	186082265	2660	2660	2660	2660	0
201	20250107	175600	186082265	2660	2660	2660	2660	0
202	20250107	175500	186082265	2660	2660	2660	2660	0
203	20250107	175400	186082265	2660	2660	2660	2660	0
204	20250107	175300	186082265	2660	2660	2660	2660	0
205	20250107	175200	186082265	2660	2660	2660	2660	0
206	20250107	175100	186082265	2660	2660	2660	2660	0
207	20250107	175000	186082265	2660	2660	2660	2660	0
208	20250107	174900	186082265	2660	2660	2660	2660	0
209	20250107	174800	186082265	2660	2660	2660	2660	0
210	20250107	174700	186082265	2660	2660	2660	2660	0
211	20250107	174600	186082265	2660	2660	2660	2660	0
212	20250107	174500	186082265	2660	2660	2660	2660	443
213	20250107	174400	186082265	2660	2660	2660	2660	0
214	20250107	174300	186082265	2660	2660	2660	2660	0
215	20250107	174200	186082265	2660	2660	2660	2660	0
216	20250107	174100	186082265	2660	2660	2660	2660	0
217	20250107	174000	186082265	2660	2660	2660	2660	0
218	20250107	173900	186082265	2660	2660	2660	2660	0
219	20250107	173800	186082265	2660	2660	2660	2660	0
220	20250107	173700	186082265	2660	2660	2660	2660	0
221	20250107	173600	186082265	2660	2660	2660	2660	0
222	20250107	173500	186082265	2660	2660	2660	2660	0
223	20250107	173400	186082265	2660	2660	2660	2660	0
224	20250107	173300	186082265	2660	2660	2660	2660	0
225	20250107	173200	186082265	2660	2660	2660	2660	0
226	20250107	173100	186082265	2660	2660	2660	2660	0
227	20250107	173000	186082265	2660	2660	2660	2660	0
228	20250107	172900	186082265	2660	2660	2660	2660	0
229	20250107	172800	186082265	2660	2660	2660	2660	0
230	20250107	172700	186082265	2660	2660	2660	2660	0
231	20250107	172600	186082265	2660	2660	2660	2660	0
232	20250107	172500	186082265	2660	2660	2660	2660	0
233	20250107	172400	186082265	2660	2660	2660	2660	0
234	20250107	172300	186082265	2660	2660	2660	2660	0
235	20250107	172200	186082265	2660	2660	2660	2660	0
236	20250107	172100	186082265	2660	2660	2660	2660	0
237	20250107	172000	186082265	2660	2660	2660	2660	0
238	20250107	171900	186082265	2660	2660	2660	2660	0
239	20250107	171800	186082265	2660	2660	2660	2660	0
240	20250107	171700	186082265	2660	2660	2660	2660	0
241	20250107	171600	186082265	2660	2660	2660	2660	0
242	20250107	171500	186082265	2660	2660	2660	2660	443
243	20250107	171400	186082265	2660	2660	2660	2660	0
244	20250107	171300	186082265	2660	2660	2660	2660	0
245	20250107	171200	186082265	2660	2660	2660	2660	0
246	20250107	171100	186082265	2660	2660	2660	2660	0
247	20250107	171000	186082265	2660	2660	2660	2660	0
248	20250107	170900	186082265	2660	2660	2660	2660	0
249	20250107	170800	186082265	2660	2660	2660	2660	0
250	20250107	170700	186082265	2660	2660	2660	2660	0
251	20250107	170600	186082265	2660	2660	2660	2660	0
252	20250107	170500	186082265	2660	2660	2660	2660	0
253	20250107	170400	186082265	2660	2660	2660	2660	0
254	20250107	170300	186082265	2660	2660	2660	2660	0
255	20250107	170200	186082265	2660	2660	2660	2660	0
256	20250107	170100	186082265	2660	2660	2660	2660	0
257	20250107	170000	186082265	2660	2660	2660	2660	0
258	20250107	165900	186082265	2660	2660	2660	2660	0
259	20250107	165800	186082265	2660	2660	2660	2660	0
260	20250107	165700	186082265	2660	2660	2660	2660	0
261	20250107	165600	186082265	2660	2660	2660	2660	0
262	20250107	165500	186082265	2660	2660	2660	2660	0
263	20250107	165400	186082265	2660	2660	2660	2660	0
264	20250107	165300	186082265	2660	2660	2660	2660	0
265	20250107	165200	186082265	2660	2660	2660	2660	0
266	20250107	165100	186082265	2660	2660	2660	2660	0
267	20250107	165000	186082265	2660	2660	2660	2660	0
268	20250107	164900	186082265	2660	2660	2660	2660	0
269	20250107	164800	186082265	2660	2660	2660	2660	0
270	20250107	164700	186082265	2660	2660	2660	2660	0
271	20250107	164600	186082265	2660	2660	2660	2660	0
272	20250107	164500	186082265	2660	2660	2660	2660	443
273	20250107	164400	186082265	2660	2660	2660	2660	0
274	20250107	164300	186082265	2660	2660	2660	2660	0
275	20250107	164200	186082265	2660	2660	2660	2660	0
276	20250107	164100	186082265	2660	2660	2660	2660	0
277	20250107	164000	186082265	2660	2660	2660	2660	0
278	20250107	163900	186082265	2660	2660	2660	2660	0
279	20250107	163800	186082265	2660	2660	2660	2660	0
280	20250107	163700	186082265	2660	2660	2660	2660	0
281	20250107	163600	186082265	2660	2660	2660	2660	0
282	20250107	163500	186082265	2660	2660	2660	2660	0
283	20250107	163400	186082265	2660	2660	2660	2660	0
284	20250107	163300	186082265	2660	2660	2660	2660	0
285	20250107	163200	186082265	2660	2660	2660	2660	0
286	20250107	163100	186082265	2660	2660	2660	2660	0
287	20250107	163000	186082265	2660	2660	2660	2660	0
288	20250107	162900	186082265	2660	2660	2660	2660	0
289	20250107	162800	186082265	2660	2660	2660	2660	0
290	20250107	162700	186082265	2660	2660	2660	2660	0
291	20250107	162600	186082265	2660	2660	2660	2660	0
292	20250107	162500	186082265	2660	2660	2660	2660	0
293	20250107	162400	186082265	2660	2660	2660	2660	0
294	20250107	162300	186082265	2660	2660	2660	2660	0
295	20250107	162200	186082265	2660	2660	2660	2660	0
296	20250107	162100	186082265	2660	2660	2660	2660	0
297	20250107	162000	186082265	2660	2660	2660	2660	0
298	20250107	161900	186082265	2660	2660	2660	2660	0
299	20250107	161800	186082265	2660	2660	2660	2660	0
300	20250107	161700	186082265	2660	2660	2660	2660	0
301	20250107	161600	186082265	2660	2660	2660	2660	0
302	20250107	161500	186082265	2660	2660	2660	2660	443
303	20250107	161400	186082265	2660	2660	2660	2660	0
304	20250107	161300	186082265	2660	2660	2660	2660	0
305	20250107	161200	186082265	2660	2660	2660	2660	0
306	20250107	161100	186082265	2660	2660	2660	2660	0
307	20250107	161000	186082265	2660	2660	2660	2660	0
308	20250107	160900	186082265	2660	2660	2660	2660	0
309	20250107	160800	186082265	2660	2660	2660	2660	0
310	20250107	160700	186082265	2660	2660	2660	2660	0
311	20250107	160600	186082265	2660	2660	2660	2660	0
312	20250107	160500	186082265	2660	2660	2660	2660	0
313	20250107	160400	186082265	2660	2660	2660	2660	0
314	20250107	160300	186082265	2660	2660	2660	2660	0
315	20250107	160200	186082265	2660	2660	2660	2660	0
316	20250107	160100	186082265	2660	2660	2660	2660	0
317	20250107	160000	186082265	2660	2660	2660	2660	0
318	20250107	155900	186082265	2660	2660	2660	2660	0
319	20250107	155800	186082265	2660	2660	2660	2660	0
320	20250107	155700	186082265	2660	2660	2660	2660	0
321	20250107	155600	186082265	2660	2660	2660	2660	0
322	20250107	155500	186082265	2660	2660	2660	2660	0
323	20250107	155400	186082265	2660	2660	2660	2660	0
324	20250107	155300	186082265	2660	2660	2660	2660	0
325	20250107	155200	186082265	2660	2660	2660	2660	0
326	20250107	155100	186082265	2660	2660	2660	2660	0
327	20250107	155000	186082265	2660	2660	2660	2660	0
328	20250107	154900	186082265	2660	2660	2660	2660	0
329	20250107	154800	186082265	2660	2660	2660	2660	0
330	20250107	154700	186082265	2660	2660	2660	2660	0
331	20250107	154600	186082265	2660	2660	2660	2660	0
332	20250107	154500	186082265	2660	2660	2660	2660	443
333	20250107	154400	186082265	2660	2660	2660	2660	0
334	20250107	154300	186082265	2660	2660	2660	2660	0
335	20250107	154200	186082265	2660	2660	2660	2660	0
336	20250107	154100	186082265	2660	2660	2660	2660	0
337	20250107	154000	186082265	2660	2660	2660	2660	0
338	20250107	153900	186082265	2660	2660	2660	2660	0
339	20250107	153800	186082265	2660	2660	2660	2660	0
340	20250107	153700	186082265	2660	2660	2660	2660	0
341	20250107	153600	186082265	2660	2660	2660	2660	0
342	20250107	153500	186082265	2660	2660	2660	2660	0
343	20250107	153400	186082265	2660	2660	2660	2660	0
344	20250107	153300	186082265	2660	2660	2660	2660	0
345	20250107	153200	186082265	2660	2660	2660	2660	0
346	20250107	153100	186082265	2660	2660	2660	2660	0
347	20250107	153000	186082265	2660	2660	2660	2660	443
348	20250107	152900	184903885	2660	2660	2660	2660	0
349	20250107	152800	184903885	2660	2660	2660	2660	0
350	20250107	152700	184903885	2660	2660	2660	2660	0
351	20250107	152600	184903885	2660	2660	2660	2660	0
352	20250107	152500	184903885	2660	2660	2660	2660	0
353	20250107	152400	184903885	2660	2660	2660	2660	0
354	20250107	152300	184903885	2660	2660	2660	2660	0
355	20250107	152200	184903885	2660	2660	2660	2660	0
356	20250107	152100	184903885	2660	2660	2660	2660	0
357	20250107	152000	184903885	2660	2660	2660	2660	0
358	20250107	151900	184903885	2660	2640	2660	2640	2187
359	20250107	151800	179129510	2640	2640	2640	2640	42
360	20250107	151700	179018630	2660	2660	2660	2660	5
361	20250107	151600	179005330	2645	2645	2645	2645	50
362	20250107	151500	178873080	2670	2660	2670	2660	50
363	20250107	151400	178740020	2660	2660	2660	2660	0
364	20250107	151300	178740020	2660	2660	2660	2660	20
365	20250107	151200	178686820	2640	2640	2640	2640	2
366	20250107	151100	178681540	2670	2670	2670	2670	0
367	20250107	151000	178681540	2670	2655	2670	2655	600
368	20250107	150900	177087740	2655	2655	2655	2655	0
369	20250107	150800	177087740	2655	2655	2655	2655	0
370	20250107	150700	177087740	2655	2655	2655	2655	0
371	20250107	150600	177087740	2655	2655	2655	2655	42
372	20250107	150500	176976230	2655	2655	2655	2655	1
373	20250107	150400	176973575	2640	2640	2640	2640	0
374	20250107	150300	176973575	2640	2640	2640	2640	0
375	20250107	150200	176973575	2640	2640	2640	2640	5
376	20250107	150100	176960375	2640	2640	2640	2640	3000
377	20250107	150000	169040375	2640	2640	2640	2640	0
378	20250107	145900	169040375	2640	2640	2640	2640	0
379	20250107	145800	169040375	2640	2640	2640	2640	0
380	20250107	145700	169040375	2640	2640	2640	2640	0
381	20250107	145600	169040375	2640	2640	2640	2640	0
382	20250107	145500	169040375	2640	2650	2650	2640	2213
383	20250107	145400	163187155	2655	2655	2655	2655	0
384	20250107	145300	163187155	2655	2655	2655	2655	0
385	20250107	145200	163187155	2655	2655	2655	2655	0
386	20250107	145100	163187155	2655	2655	2655	2655	200
387	20250107	145000	162656155	2645	2645	2645	2645	0
388	20250107	144900	162656155	2645	2645	2645	2645	0
389	20250107	144800	162656155	2645	2645	2645	2645	0
390	20250107	144700	162656155	2645	2645	2645	2645	0
391	20250107	144600	162656155	2645	2645	2645	2645	0
392	20250107	144500	162656155	2645	2645	2645	2645	0
393	20250107	144400	162656155	2645	2645	2645	2645	0
394	20250107	144300	162656155	2645	2645	2645	2645	0
395	20250107	144200	162656155	2645	2645	2645	2645	0
396	20250107	144100	162656155	2645	2645	2645	2645	0
397	20250107	144000	162656155	2645	2645	2645	2645	0
398	20250107	143900	162656155	2645	2645	2645	2645	1
399	20250107	143800	162653510	2655	2655	2655	2655	6
400	20250107	143700	162637580	2655	2655	2655	2655	0
401	20250107	143600	162637580	2655	2655	2655	2655	0
402	20250107	143500	162637580	2655	2655	2655	2655	0
403	20250107	143400	162637580	2655	2655	2655	2655	1
404	20250107	143300	162634925	2650	2650	2650	2650	1070
405	20250107	143200	159799425	2665	2665	2665	2665	0
406	20250107	143100	159799425	2665	2665	2665	2665	0
407	20250107	143000	159799425	2665	2665	2665	2665	0
408	20250107	142900	159799425	2665	2665	2665	2665	0
409	20250107	142800	159799425	2665	2665	2665	2665	0
410	20250107	142700	159799425	2665	2665	2665	2665	1
411	20250107	142600	159796760	2655	2655	2655	2655	295
412	20250107	142500	159013535	2655	2655	2655	2655	0
413	20250107	142400	159013535	2655	2655	2655	2655	0
414	20250107	142300	159013535	2655	2655	2655	2655	0
415	20250107	142200	159013535	2655	2655	2655	2655	506
416	20250107	142100	157670105	2670	2670	2670	2670	0
417	20250107	142000	157670105	2670	2670	2670	2670	0
418	20250107	141900	157670105	2670	2670	2670	2670	0
419	20250107	141800	157670105	2670	2670	2670	2670	0
420	20250107	141700	157670105	2670	2670	2670	2670	0
421	20250107	141600	157670105	2670	2670	2670	2670	0
422	20250107	141500	157670105	2670	2670	2670	2670	0
423	20250107	141400	157670105	2670	2670	2670	2670	1
424	20250107	141300	157667435	2660	2660	2660	2660	0
425	20250107	141200	157667435	2660	2660	2660	2660	0
426	20250107	141100	157667435	2660	2660	2660	2660	0
427	20250107	141000	157667435	2660	2660	2660	2660	0
428	20250107	140900	157667435	2660	2660	2660	2660	0
429	20250107	140800	157667435	2660	2660	2660	2660	0
430	20250107	140700	157667435	2660	2660	2660	2660	120
431	20250107	140600	157348235	2660	2660	2660	2660	0
432	20250107	140500	157348235	2660	2660	2660	2660	1080
433	20250107	140400	154475435	2665	2665	2665	2665	0
434	20250107	140300	154475435	2665	2665	2665	2665	0
435	20250107	140200	154475435	2665	2665	2665	2665	0
436	20250107	140100	154475435	2665	2665	2665	2665	44
437	20250107	140000	154358175	2665	2665	2665	2665	0
438	20250107	135900	154358175	2665	2665	2665	2665	0
439	20250107	135800	154358175	2665	2665	2665	2665	0
440	20250107	135700	154358175	2665	2665	2665	2665	0
441	20250107	135600	154358175	2665	2665	2665	2665	0
442	20250107	135500	154358175	2665	2665	2665	2665	0
443	20250107	135400	154358175	2665	2665	2665	2665	0
444	20250107	135300	154358175	2665	2660	2665	2660	22
445	20250107	135200	154299650	2665	2665	2665	2665	0
446	20250107	135100	154299650	2665	2665	2665	2665	0
447	20250107	135000	154299650	2665	2665	2665	2665	0
448	20250107	134900	154299650	2665	2665	2665	2665	100
449	20250107	134800	154033150	2665	2665	2665	2665	0
450	20250107	134700	154033150	2665	2665	2665	2665	53
451	20250107	134600	153891905	2665	2665	2665	2665	0
452	20250107	134500	153891905	2665	2665	2665	2665	0
453	20250107	134400	153891905	2665	2665	2665	2665	12
454	20250107	134300	153859925	2665	2665	2665	2665	1
455	20250107	134200	153857260	2665	2665	2665	2665	2
456	20250107	134100	153851930	2665	2665	2665	2665	0
457	20250107	134000	153851930	2665	2665	2665	2665	49
458	20250107	133900	153721345	2665	2665	2665	2665	0
459	20250107	133800	153721345	2665	2665	2665	2665	0
460	20250107	133700	153721345	2665	2665	2665	2665	0
461	20250107	133600	153721345	2665	2665	2665	2665	0
462	20250107	133500	153721345	2665	2665	2665	2665	0
463	20250107	133400	153721345	2665	2665	2665	2665	34
464	20250107	133300	153630735	2660	2660	2660	2660	0
465	20250107	133200	153630735	2660	2660	2660	2660	0
466	20250107	133100	153630735	2660	2660	2660	2660	0
467	20250107	133000	153630735	2660	2660	2660	2660	0
468	20250107	132900	153630735	2660	2660	2660	2660	515
469	20250107	132800	152260835	2675	2675	2675	2675	0
470	20250107	132700	152260835	2675	2675	2675	2675	0
471	20250107	132600	152260835	2675	2675	2675	2675	0
472	20250107	132500	152260835	2675	2675	2675	2675	0
473	20250107	132400	152260835	2675	2675	2675	2675	0
474	20250107	132300	152260835	2675	2675	2675	2675	0
475	20250107	132200	152260835	2675	2675	2675	2675	0
476	20250107	132100	152260835	2675	2675	2675	2675	0
477	20250107	132000	152260835	2675	2670	2675	2670	1001
478	20250107	131900	149588160	2675	2675	2675	2675	0
479	20250107	131800	149588160	2675	2675	2675	2675	1
480	20250107	131700	149585485	2655	2665	2665	2655	2000
481	20250107	131600	144266905	2675	2675	2675	2675	0
482	20250107	131500	144266905	2675	2675	2675	2675	0
483	20250107	131400	144266905	2675	2675	2675	2675	0
484	20250107	131300	144266905	2675	2675	2675	2675	0
485	20250107	131200	144266905	2675	2675	2675	2675	0
486	20250107	131100	144266905	2675	2675	2675	2675	0
487	20250107	131000	144266905	2675	2675	2675	2675	0
488	20250107	130900	144266905	2675	2675	2675	2675	0
489	20250107	130800	144266905	2675	2675	2675	2675	0
490	20250107	130700	144266905	2675	2675	2675	2675	0
491	20250107	130600	144266905	2675	2675	2675	2675	0
492	20250107	130500	144266905	2675	2675	2675	2675	0
493	20250107	130400	144266905	2675	2675	2675	2675	0
494	20250107	130300	144266905	2675	2675	2675	2675	40
495	20250107	130200	144159905	2675	2675	2675	2675	0
496	20250107	130100	144159905	2675	2675	2675	2675	0
497	20250107	130000	144159905	2675	2675	2675	2675	0
498	20250107	125900	144159905	2675	2675	2675	2675	0
499	20250107	125800	144159905	2675	2675	2675	2675	0
500	20250107	125700	144159905	2675	2675	2675	2675	0
501	20250107	125600	144159905	2675	2675	2675	2675	1
502	20250107	125500	144157230	2665	2665	2665	2665	0
503	20250107	125400	144157230	2665	2665	2665	2665	0
504	20250107	125300	144157230	2665	2665	2665	2665	0
505	20250107	125200	144157230	2665	2665	2665	2665	0
506	20250107	125100	144157230	2665	2665	2665	2665	0
507	20250107	125000	144157230	2665	2675	2675	2665	1103
508	20250107	124900	141216205	2675	2675	2675	2675	0
509	20250107	124800	141216205	2675	2675	2675	2675	1
510	20250107	124700	141213530	2675	2675	2675	2675	1
511	20250107	124600	141210855	2675	2670	2675	2670	2
512	20250107	124500	141205510	2670	2670	2670	2670	0
513	20250107	124400	141205510	2670	2670	2670	2670	0
514	20250107	124300	141205510	2670	2670	2670	2670	0
515	20250107	124200	141205510	2670	2670	2670	2670	7
516	20250107	124100	141186820	2670	2670	2670	2670	0
517	20250107	124000	141186820	2670	2670	2670	2670	0
518	20250107	123900	141186820	2670	2670	2670	2670	3
519	20250107	123800	141178810	2670	2670	2670	2670	0
520	20250107	123700	141178810	2670	2670	2670	2670	0
521	20250107	123600	141178810	2670	2670	2670	2670	1
522	20250107	123500	141176140	2670	2660	2670	2660	681
523	20250107	123400	139357980	2650	2650	2650	2650	0
524	20250107	123300	139357980	2650	2650	2650	2650	0
525	20250107	123200	139357980	2650	2650	2650	2650	8
526	20250107	123100	139336780	2650	2650	2650	2650	83
527	20250107	123000	139116830	2650	2650	2650	2650	100
528	20250107	122900	138851830	2655	2655	2655	2655	0
529	20250107	122800	138851830	2655	2655	2655	2655	0
530	20250107	122700	138851830	2655	2655	2655	2655	0
531	20250107	122600	138851830	2655	2655	2655	2655	0
532	20250107	122500	138851830	2655	2655	2655	2655	0
533	20250107	122400	138851830	2655	2655	2655	2655	0
534	20250107	122300	138851830	2655	2655	2655	2655	0
535	20250107	122200	138851830	2655	2655	2655	2655	832
536	20250107	122100	136642870	2670	2670	2670	2670	0
537	20250107	122000	136642870	2670	2670	2670	2670	0
538	20250107	121900	136642870	2670	2670	2670	2670	0
539	20250107	121800	136642870	2670	2670	2670	2670	0
540	20250107	121700	136642870	2670	2670	2670	2670	0
541	20250107	121600	136642870	2670	2670	2670	2670	0
542	20250107	121500	136642870	2670	2670	2670	2670	0
543	20250107	121400	136642870	2670	2670	2670	2670	1
544	20250107	121300	136640200	2660	2660	2660	2660	0
545	20250107	121200	136640200	2660	2660	2660	2660	0
546	20250107	121100	136640200	2660	2660	2660	2660	0
547	20250107	121000	136640200	2660	2660	2660	2660	0
548	20250107	120900	136640200	2660	2665	2665	2660	1096
549	20250107	120800	133723740	2685	2685	2685	2685	0
550	20250107	120700	133723740	2685	2685	2685	2685	51
551	20250107	120600	133586805	2665	2665	2665	2665	0
552	20250107	120500	133586805	2665	2665	2665	2665	0
553	20250107	120400	133586805	2665	2665	2665	2665	0
554	20250107	120300	133586805	2665	2665	2665	2665	5
555	20250107	120200	133573480	2665	2665	2665	2665	0
556	20250107	120100	133573480	2665	2665	2665	2665	23
557	20250107	120000	133512185	2665	2665	2665	2665	25
558	20250107	115900	133445560	2690	2690	2690	2690	0
559	20250107	115800	133445560	2690	2690	2690	2690	0
560	20250107	115700	133445560	2690	2690	2690	2690	59
561	20250107	115600	133286850	2690	2690	2690	2690	0
562	20250107	115500	133286850	2690	2690	2690	2690	0
563	20250107	115400	133286850	2690	2690	2690	2690	0
564	20250107	115300	133286850	2690	2690	2690	2690	0
565	20250107	115200	133286850	2690	2690	2690	2690	0
566	20250107	115100	133286850	2690	2690	2690	2690	0
567	20250107	115000	133286850	2690	2690	2690	2690	0
568	20250107	114900	133286850	2690	2690	2690	2690	0
569	20250107	114800	133286850	2690	2690	2690	2690	0
570	20250107	114700	133286850	2690	2690	2690	2690	0
571	20250107	114600	133286850	2690	2690	2690	2690	29
572	20250107	114500	133208840	2670	2670	2670	2670	649
573	20250107	114400	131476010	2675	2675	2675	2675	0
574	20250107	114300	131476010	2675	2675	2675	2675	0
575	20250107	114200	131476010	2675	2675	2675	2675	0
576	20250107	114100	131476010	2675	2675	2675	2675	167
577	20250107	114000	131029285	2670	2670	2670	2670	0
578	20250107	113900	131029285	2670	2670	2670	2670	15
579	20250107	113800	130989235	2680	2680	2680	2680	0
580	20250107	113700	130989235	2680	2685	2685	2680	1062
581	20250107	113600	128140275	2690	2690	2690	2690	0
582	20250107	113500	128140275	2690	2690	2690	2690	0
583	20250107	113400	128140275	2690	2690	2690	2690	1634
584	20250107	113300	123744815	2695	2695	2695	2695	20
585	20250107	113200	123690915	2695	2695	2695	2695	0
586	20250107	113100	123690915	2695	2695	2695	2695	0
587	20250107	113000	123690915	2695	2695	2695	2695	267
588	20250107	112900	122971350	2700	2700	2700	2700	555
589	20250107	112800	121472850	2695	2695	2695	2695	0
590	20250107	112700	121472850	2695	2705	2705	2695	893
591	20250107	112600	119062065	2705	2705	2705	2705	0
592	20250107	112500	119062065	2705	2705	2705	2705	34
593	20250107	112400	118970095	2705	2705	2705	2705	60
594	20250107	112300	118807795	2705	2705	2705	2705	0
595	20250107	112200	118807795	2705	2705	2705	2705	0
596	20250107	112100	118807795	2705	2705	2705	2705	0
597	20250107	112000	118807795	2705	2705	2705	2705	4
598	20250107	111900	118796975	2705	2705	2705	2705	0
599	20250107	111800	118796975	2705	2705	2705	2705	0
600	20250107	111700	118796975	2705	2705	2705	2705	644
601	20250107	111600	117054955	2710	2710	2710	2710	95
602	20250107	111500	116797505	2710	2710	2710	2710	6
603	20250107	111400	116781245	2710	2710	2710	2710	0
604	20250107	111300	116781245	2710	2710	2710	2710	0
605	20250107	111200	116781245	2710	2710	2710	2710	299
606	20250107	111100	115970955	2710	2710	2710	2710	0
607	20250107	111000	115970955	2710	2710	2710	2710	0
608	20250107	110900	115970955	2710	2710	2710	2710	42
609	20250107	110800	115857135	2710	2710	2710	2710	3
610	20250107	110700	115849005	2710	2710	2710	2710	0
611	20250107	110600	115849005	2710	2710	2710	2710	1
612	20250107	110500	115846295	2715	2715	2715	2715	0
613	20250107	110400	115846295	2715	2715	2715	2715	500
614	20250107	110300	114488795	2715	2715	2715	2715	0
615	20250107	110200	114488795	2715	2715	2715	2715	0
616	20250107	110100	114488795	2715	2715	2715	2715	0
617	20250107	110000	114488795	2715	2715	2715	2715	0
618	20250107	105900	114488795	2715	2715	2715	2715	0
619	20250107	105800	114488795	2715	2715	2715	2715	0
620	20250107	105700	114488795	2715	2715	2715	2715	0
621	20250107	105600	114488795	2715	2715	2715	2715	0
622	20250107	105500	114488795	2715	2715	2715	2715	0
623	20250107	105400	114488795	2715	2715	2715	2715	202
624	20250107	105300	113940365	2715	2715	2715	2715	0
625	20250107	105200	113940365	2715	2715	2715	2715	3
626	20250107	105100	113932220	2705	2705	2705	2705	115
627	20250107	105000	113621145	2705	2705	2705	2705	0
628	20250107	104900	113621145	2705	2705	2705	2705	0
629	20250107	104800	113621145	2705	2705	2705	2705	0
630	20250107	104700	113621145	2705	2705	2705	2705	0
631	20250107	104600	113621145	2705	2705	2705	2705	0
632	20250107	104500	113621145	2705	2705	2705	2705	1
633	20250107	104400	113618440	2695	2690	2695	2690	258
634	20250107	104300	112923140	2685	2685	2685	2685	0
635	20250107	104200	112923140	2685	2685	2685	2685	0
636	20250107	104100	112923140	2685	2685	2685	2685	58
637	20250107	104000	112767410	2685	2685	2685	2685	42
638	20250107	103900	112654640	2690	2690	2690	2690	0
639	20250107	103800	112654640	2690	2690	2690	2690	0
640	20250107	103700	112654640	2690	2690	2690	2690	0
641	20250107	103600	112654640	2690	2690	2690	2690	100
642	20250107	103500	112385640	2695	2695	2695	2695	0
643	20250107	103400	112385640	2695	2695	2695	2695	0
644	20250107	103300	112385640	2695	2695	2695	2695	0
645	20250107	103200	112385640	2695	2695	2695	2695	0
646	20250107	103100	112385640	2695	2695	2695	2695	0
647	20250107	103000	112385640	2695	2695	2695	2695	0
648	20250107	102900	112385640	2695	2695	2695	2695	0
649	20250107	102800	112385640	2695	2695	2695	2695	0
650	20250107	102700	112385640	2695	2695	2695	2695	0
651	20250107	102600	112385640	2695	2695	2695	2695	0
652	20250107	102500	112385640	2695	2695	2695	2695	0
653	20250107	102400	112385640	2695	2695	2695	2695	0
654	20250107	102300	112385640	2695	2695	2695	2695	0
655	20250107	102200	112385640	2695	2695	2695	2695	0
656	20250107	102100	112385640	2695	2680	2695	2680	5280
657	20250107	102000	98186660	2670	2670	2670	2670	0
658	20250107	101900	98186660	2670	2670	2670	2670	0
659	20250107	101800	98186660	2670	2670	2670	2670	634
660	20250107	101700	96493880	2670	2670	2670	2670	0
661	20250107	101600	96493880	2670	2670	2670	2670	0
662	20250107	101500	96493880	2670	2670	2670	2670	0
663	20250107	101400	96493880	2670	2670	2670	2670	556
664	20250107	101300	95009360	2670	2670	2670	2670	0
665	20250107	101200	95009360	2670	2670	2670	2670	0
666	20250107	101100	95009360	2670	2670	2670	2670	0
667	20250107	101000	95009360	2670	2670	2670	2670	0
668	20250107	100900	95009360	2670	2670	2670	2670	65
669	20250107	100800	94835810	2655	2655	2655	2655	0
670	20250107	100700	94835810	2655	2655	2655	2655	501
671	20250107	100600	93505655	2670	2670	2670	2670	0
672	20250107	100500	93505655	2670	2670	2670	2670	0
673	20250107	100400	93505655	2670	2670	2670	2670	1
674	20250107	100300	93502985	2670	2670	2670	2670	0
675	20250107	100200	93502985	2670	2670	2670	2670	35
676	20250107	100100	93409535	2670	2670	2670	2670	596
677	20250107	100000	91818215	2670	2670	2670	2670	0
678	20250107	095900	91818215	2670	2670	2670	2670	512
679	20250107	095800	90451175	2670	2670	2670	2670	1
680	20250107	095700	90448505	2635	2655	2655	2635	4220
681	20250107	095600	79263730	2660	2660	2660	2660	727
682	20250107	095500	77329910	2675	2675	2675	2675	2
683	20250107	095400	77324560	2675	2675	2675	2675	71
684	20250107	095300	77134635	2660	2660	2660	2660	0
685	20250107	095200	77134635	2660	2660	2660	2660	100
686	20250107	095100	76868635	2660	2680	2680	2660	115
687	20250107	095000	76562435	2660	2660	2660	2660	268
688	20250107	094900	75849555	2660	2660	2660	2660	40
689	20250107	094800	75743155	2660	2665	2680	2660	111
690	20250107	094700	75447375	2665	2680	2680	2665	26
691	20250107	094600	75377935	2690	2690	2690	2690	0
692	20250107	094500	75377935	2690	2690	2690	2690	0
693	20250107	094400	75377935	2690	2690	2690	2690	502
694	20250107	094300	74027555	2690	2690	2690	2690	4
695	20250107	094200	74016795	2665	2690	2690	2665	2935
696	20250107	094100	66166600	2670	2670	2670	2670	0
697	20250107	094000	66166600	2670	2690	2690	2665	684
698	20250107	093900	64339175	2660	2700	2700	2655	7497
699	20250107	093800	44297990	2700	2700	2700	2700	0
700	20250107	093700	44297990	2700	2700	2700	2700	562
701	20250107	093600	42780590	2705	2715	2715	2705	653
702	20250107	093500	41014205	2710	2715	2715	2710	1295
703	20250107	093400	37503510	2725	2725	2725	2725	0
704	20250107	093300	37503510	2725	2725	2725	2725	0
705	20250107	093200	37503510	2725	2725	2725	2725	0
706	20250107	093100	37503510	2725	2725	2725	2725	1
707	20250107	093000	37500785	2725	2725	2725	2725	61
708	20250107	092900	37334560	2725	2715	2725	2715	2
709	20250107	092800	37329120	2715	2715	2715	2715	1
710	20250107	092700	37326405	2725	2725	2725	2725	39
711	20250107	092600	37220130	2725	2725	2725	2725	43
712	20250107	092500	37102955	2715	2715	2715	2715	5
713	20250107	092400	37089380	2725	2715	2725	2715	11
714	20250107	092300	37059505	2725	2725	2725	2725	0
715	20250107	092200	37059505	2725	2725	2725	2725	0
716	20250107	092100	37059505	2725	2725	2725	2725	80
717	20250107	092000	36841505	2720	2720	2720	2720	417
718	20250107	091900	35707265	2720	2720	2720	2720	25
719	20250107	091800	35639265	2720	2720	2720	2720	0
720	20250107	091700	35639265	2720	2720	2720	2720	0
721	20250107	091600	35639265	2720	2720	2720	2720	4
722	20250107	091500	35628385	2725	2725	2725	2725	1
723	20250107	091400	35625660	2705	2675	2705	2675	1104
724	20250107	091300	32659330	2685	2700	2700	2670	3500
725	20250107	091200	23268175	2705	2705	2705	2705	50
726	20250107	091100	23132925	2705	2705	2705	2705	0
727	20250107	091000	23132925	2705	2705	2705	2705	700
728	20250107	090900	21239425	2705	2705	2705	2705	0
729	20250107	090800	21239425	2705	2700	2705	2700	937
730	20250107	090700	18706250	2740	2700	2740	2700	36
731	20250107	090600	18608330	2750	2690	2750	2690	5630
732	20250107	090500	3290730	2690	2690	2690	2690	0
733	20250107	090400	3290730	2690	2690	2690	2690	0
734	20250107	090300	3290730	2690	2685	2690	2670	206
735	20250107	090200	2737770	2690	2690	2690	2690	5
736	20250107	090100	2724320	2685	2715	2715	2685	416
737	20250107	090000	1604750	2715	2720	2720	2715	590