KissMeData/093380/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200500	100570100	2710	2710	2710	2710	1465
3	20250122	200400	100570100	2710	2710	2710	2710	0
4	20250122	200300	100570100	2710	2710	2710	2710	0
5	20250122	200200	100570100	2710	2710	2710	2710	0
6	20250122	200100	100570100	2710	2710	2710	2710	0
7	20250122	200000	100570100	2710	2710	2710	2710	0
8	20250122	195900	100570100	2710	2710	2710	2710	0
9	20250122	195800	100570100	2710	2710	2710	2710	0
10	20250122	195700	100570100	2710	2710	2710	2710	0
11	20250122	195600	100570100	2710	2710	2710	2710	0
12	20250122	195500	100570100	2710	2710	2710	2710	0
13	20250122	195400	100570100	2710	2710	2710	2710	0
14	20250122	195300	100570100	2710	2710	2710	2710	0
15	20250122	195200	100570100	2710	2710	2710	2710	0
16	20250122	195100	100570100	2710	2710	2710	2710	0
17	20250122	195000	100570100	2710	2710	2710	2710	0
18	20250122	194900	100570100	2710	2710	2710	2710	0
19	20250122	194800	100570100	2710	2710	2710	2710	0
20	20250122	194700	100570100	2710	2710	2710	2710	0
21	20250122	194600	100570100	2710	2710	2710	2710	0
22	20250122	194500	100570100	2710	2710	2710	2710	0
23	20250122	194400	100570100	2710	2710	2710	2710	0
24	20250122	194300	100570100	2710	2710	2710	2710	0
25	20250122	194200	100570100	2710	2710	2710	2710	0
26	20250122	194100	100570100	2710	2710	2710	2710	0
27	20250122	194000	100570100	2710	2710	2710	2710	0
28	20250122	193900	100570100	2710	2710	2710	2710	0
29	20250122	193800	100570100	2710	2710	2710	2710	0
30	20250122	193700	100570100	2710	2710	2710	2710	0
31	20250122	193600	100570100	2710	2710	2710	2710	0
32	20250122	193500	100570100	2710	2710	2710	2710	1465
33	20250122	193400	100570100	2710	2710	2710	2710	0
34	20250122	193300	100570100	2710	2710	2710	2710	0
35	20250122	193200	100570100	2710	2710	2710	2710	0
36	20250122	193100	100570100	2710	2710	2710	2710	0
37	20250122	193000	100570100	2710	2710	2710	2710	0
38	20250122	192900	100570100	2710	2710	2710	2710	0
39	20250122	192800	100570100	2710	2710	2710	2710	0
40	20250122	192700	100570100	2710	2710	2710	2710	0
41	20250122	192600	100570100	2710	2710	2710	2710	0
42	20250122	192500	100570100	2710	2710	2710	2710	0
43	20250122	192400	100570100	2710	2710	2710	2710	0
44	20250122	192300	100570100	2710	2710	2710	2710	0
45	20250122	192200	100570100	2710	2710	2710	2710	0
46	20250122	192100	100570100	2710	2710	2710	2710	0
47	20250122	192000	100570100	2710	2710	2710	2710	0
48	20250122	191900	100570100	2710	2710	2710	2710	0
49	20250122	191800	100570100	2710	2710	2710	2710	0
50	20250122	191700	100570100	2710	2710	2710	2710	0
51	20250122	191600	100570100	2710	2710	2710	2710	0
52	20250122	191500	100570100	2710	2710	2710	2710	0
53	20250122	191400	100570100	2710	2710	2710	2710	0
54	20250122	191300	100570100	2710	2710	2710	2710	0
55	20250122	191200	100570100	2710	2710	2710	2710	0
56	20250122	191100	100570100	2710	2710	2710	2710	0
57	20250122	191000	100570100	2710	2710	2710	2710	0
58	20250122	190900	100570100	2710	2710	2710	2710	0
59	20250122	190800	100570100	2710	2710	2710	2710	0
60	20250122	190700	100570100	2710	2710	2710	2710	0
61	20250122	190600	100570100	2710	2710	2710	2710	0
62	20250122	190500	100570100	2710	2710	2710	2710	1465
63	20250122	190400	100570100	2710	2710	2710	2710	0
64	20250122	190300	100570100	2710	2710	2710	2710	0
65	20250122	190200	100570100	2710	2710	2710	2710	0
66	20250122	190100	100570100	2710	2710	2710	2710	0
67	20250122	190000	100570100	2710	2710	2710	2710	0
68	20250122	185900	100570100	2710	2710	2710	2710	0
69	20250122	185800	100570100	2710	2710	2710	2710	0
70	20250122	185700	100570100	2710	2710	2710	2710	0
71	20250122	185600	100570100	2710	2710	2710	2710	0
72	20250122	185500	100570100	2710	2710	2710	2710	0
73	20250122	185400	100570100	2710	2710	2710	2710	0
74	20250122	185300	100570100	2710	2710	2710	2710	0
75	20250122	185200	100570100	2710	2710	2710	2710	0
76	20250122	185100	100570100	2710	2710	2710	2710	0
77	20250122	185000	100570100	2710	2710	2710	2710	0
78	20250122	184900	100570100	2710	2710	2710	2710	0
79	20250122	184800	100570100	2710	2710	2710	2710	0
80	20250122	184700	100570100	2710	2710	2710	2710	0
81	20250122	184600	100570100	2710	2710	2710	2710	0
82	20250122	184500	100570100	2710	2710	2710	2710	0
83	20250122	184400	100570100	2710	2710	2710	2710	0
84	20250122	184300	100570100	2710	2710	2710	2710	0
85	20250122	184200	100570100	2710	2710	2710	2710	0
86	20250122	184100	100570100	2710	2710	2710	2710	0
87	20250122	184000	100570100	2710	2710	2710	2710	0
88	20250122	183900	100570100	2710	2710	2710	2710	0
89	20250122	183800	100570100	2710	2710	2710	2710	0
90	20250122	183700	100570100	2710	2710	2710	2710	0
91	20250122	183600	100570100	2710	2710	2710	2710	0
92	20250122	183500	100570100	2710	2710	2710	2710	1465
93	20250122	183400	100570100	2710	2710	2710	2710	0
94	20250122	183300	100570100	2710	2710	2710	2710	0
95	20250122	183200	100570100	2710	2710	2710	2710	0
96	20250122	183100	100570100	2710	2710	2710	2710	0
97	20250122	183000	100570100	2710	2710	2710	2710	0
98	20250122	182900	100570100	2710	2710	2710	2710	0
99	20250122	182800	100570100	2710	2710	2710	2710	0
100	20250122	182700	100570100	2710	2710	2710	2710	0
101	20250122	182600	100570100	2710	2710	2710	2710	0
102	20250122	182500	100570100	2710	2710	2710	2710	0
103	20250122	182400	100570100	2710	2710	2710	2710	0
104	20250122	182300	100570100	2710	2710	2710	2710	0
105	20250122	182200	100570100	2710	2710	2710	2710	0
106	20250122	182100	100570100	2710	2710	2710	2710	0
107	20250122	182000	100570100	2710	2710	2710	2710	0
108	20250122	181900	100570100	2710	2710	2710	2710	0
109	20250122	181800	100570100	2710	2710	2710	2710	0
110	20250122	181700	100570100	2710	2710	2710	2710	0
111	20250122	181600	100570100	2710	2710	2710	2710	0
112	20250122	181500	100570100	2710	2710	2710	2710	0
113	20250122	181400	100570100	2710	2710	2710	2710	0
114	20250122	181300	100570100	2710	2710	2710	2710	0
115	20250122	181200	100570100	2710	2710	2710	2710	0
116	20250122	181100	100570100	2710	2710	2710	2710	0
117	20250122	181000	100570100	2710	2710	2710	2710	0
118	20250122	180900	100570100	2710	2710	2710	2710	0
119	20250122	180800	100570100	2710	2710	2710	2710	0
120	20250122	180700	100570100	2710	2710	2710	2710	0
121	20250122	180600	100570100	2710	2710	2710	2710	0
122	20250122	180500	100570100	2710	2710	2710	2710	1465
123	20250122	180400	100570100	2710	2710	2710	2710	0
124	20250122	180300	100570100	2710	2710	2710	2710	0
125	20250122	180200	100570100	2710	2710	2710	2710	0
126	20250122	180100	100570100	2710	2710	2710	2710	0
127	20250122	180000	100570100	2710	2710	2710	2710	0
128	20250122	175900	100570100	2710	2710	2710	2710	0
129	20250122	175800	100570100	2710	2710	2710	2710	0
130	20250122	175700	100570100	2710	2710	2710	2710	0
131	20250122	175600	100570100	2710	2710	2710	2710	0
132	20250122	175500	100570100	2710	2710	2710	2710	0
133	20250122	175400	100570100	2710	2710	2710	2710	0
134	20250122	175300	100570100	2710	2710	2710	2710	0
135	20250122	175200	100570100	2710	2710	2710	2710	0
136	20250122	175100	100570100	2710	2710	2710	2710	0
137	20250122	175000	100570100	2710	2710	2710	2710	0
138	20250122	174900	100570100	2710	2710	2710	2710	0
139	20250122	174800	100570100	2710	2710	2710	2710	0
140	20250122	174700	100570100	2710	2710	2710	2710	0
141	20250122	174600	100570100	2710	2710	2710	2710	0
142	20250122	174500	100570100	2710	2710	2710	2710	0
143	20250122	174400	100570100	2710	2710	2710	2710	0
144	20250122	174300	100570100	2710	2710	2710	2710	0
145	20250122	174200	100570100	2710	2710	2710	2710	0
146	20250122	174100	100570100	2710	2710	2710	2710	0
147	20250122	174000	100570100	2710	2710	2710	2710	0
148	20250122	173900	100570100	2710	2710	2710	2710	0
149	20250122	173800	100570100	2710	2710	2710	2710	0
150	20250122	173700	100570100	2710	2710	2710	2710	0
151	20250122	173600	100570100	2710	2710	2710	2710	0
152	20250122	173500	100570100	2710	2710	2710	2710	1465
153	20250122	173400	100570100	2710	2710	2710	2710	0
154	20250122	173300	100570100	2710	2710	2710	2710	0
155	20250122	173200	100570100	2710	2710	2710	2710	0
156	20250122	173100	100570100	2710	2710	2710	2710	0
157	20250122	173000	100570100	2710	2710	2710	2710	0
158	20250122	172900	100570100	2710	2710	2710	2710	0
159	20250122	172800	100570100	2710	2710	2710	2710	0
160	20250122	172700	100570100	2710	2710	2710	2710	0
161	20250122	172600	100570100	2710	2710	2710	2710	0
162	20250122	172500	100570100	2710	2710	2710	2710	0
163	20250122	172400	100570100	2710	2710	2710	2710	0
164	20250122	172300	100570100	2710	2710	2710	2710	0
165	20250122	172200	100570100	2710	2710	2710	2710	0
166	20250122	172100	100570100	2710	2710	2710	2710	0
167	20250122	172000	100570100	2710	2710	2710	2710	0
168	20250122	171900	100570100	2710	2710	2710	2710	0
169	20250122	171800	100570100	2710	2710	2710	2710	0
170	20250122	171700	100570100	2710	2710	2710	2710	0
171	20250122	171600	100570100	2710	2710	2710	2710	0
172	20250122	171500	100570100	2710	2710	2710	2710	0
173	20250122	171400	100570100	2710	2710	2710	2710	0
174	20250122	171300	100570100	2710	2710	2710	2710	0
175	20250122	171200	100570100	2710	2710	2710	2710	0
176	20250122	171100	100570100	2710	2710	2710	2710	0
177	20250122	171000	100570100	2710	2710	2710	2710	0
178	20250122	170900	100570100	2710	2710	2710	2710	0
179	20250122	170800	100570100	2710	2710	2710	2710	0
180	20250122	170700	100570100	2710	2710	2710	2710	0
181	20250122	170600	100570100	2710	2710	2710	2710	0
182	20250122	170500	100570100	2710	2710	2710	2710	1465
183	20250122	170400	100570100	2710	2710	2710	2710	0
184	20250122	170300	100570100	2710	2710	2710	2710	0
185	20250122	170200	100570100	2710	2710	2710	2710	0
186	20250122	170100	100570100	2710	2710	2710	2710	0
187	20250122	170000	100570100	2710	2710	2710	2710	0
188	20250122	165900	100570100	2710	2710	2710	2710	0
189	20250122	165800	100570100	2710	2710	2710	2710	0
190	20250122	165700	100570100	2710	2710	2710	2710	0
191	20250122	165600	100570100	2710	2710	2710	2710	0
192	20250122	165500	100570100	2710	2710	2710	2710	0
193	20250122	165400	100570100	2710	2710	2710	2710	0
194	20250122	165300	100570100	2710	2710	2710	2710	0
195	20250122	165200	100570100	2710	2710	2710	2710	0
196	20250122	165100	100570100	2710	2710	2710	2710	0
197	20250122	165000	100570100	2710	2710	2710	2710	0
198	20250122	164900	100570100	2710	2710	2710	2710	0
199	20250122	164800	100570100	2710	2710	2710	2710	0
200	20250122	164700	100570100	2710	2710	2710	2710	0
201	20250122	164600	100570100	2710	2710	2710	2710	0
202	20250122	164500	100570100	2710	2710	2710	2710	0
203	20250122	164400	100570100	2710	2710	2710	2710	0
204	20250122	164300	100570100	2710	2710	2710	2710	0
205	20250122	164200	100570100	2710	2710	2710	2710	0
206	20250122	164100	100570100	2710	2710	2710	2710	0
207	20250122	164000	100570100	2710	2710	2710	2710	0
208	20250122	163900	100570100	2710	2710	2710	2710	0
209	20250122	163800	100570100	2710	2710	2710	2710	0
210	20250122	163700	100570100	2710	2710	2710	2710	0
211	20250122	163600	100570100	2710	2710	2710	2710	0
212	20250122	163500	100570100	2710	2710	2710	2710	1465
213	20250122	163400	100570100	2710	2710	2710	2710	0
214	20250122	163300	100570100	2710	2710	2710	2710	0
215	20250122	163200	100570100	2710	2710	2710	2710	0
216	20250122	163100	100570100	2710	2710	2710	2710	0
217	20250122	163000	100570100	2710	2710	2710	2710	0
218	20250122	162900	100570100	2710	2710	2710	2710	0
219	20250122	162800	100570100	2710	2710	2710	2710	0
220	20250122	162700	100570100	2710	2710	2710	2710	0
221	20250122	162600	100570100	2710	2710	2710	2710	0
222	20250122	162500	100570100	2710	2710	2710	2710	0
223	20250122	162400	100570100	2710	2710	2710	2710	0
224	20250122	162300	100570100	2710	2710	2710	2710	0
225	20250122	162200	100570100	2710	2710	2710	2710	0
226	20250122	162100	100570100	2710	2710	2710	2710	0
227	20250122	162000	100570100	2710	2710	2710	2710	0
228	20250122	161900	100570100	2710	2710	2710	2710	0
229	20250122	161800	100570100	2710	2710	2710	2710	0
230	20250122	161700	100570100	2710	2710	2710	2710	0
231	20250122	161600	100570100	2710	2710	2710	2710	0
232	20250122	161500	100570100	2710	2710	2710	2710	0
233	20250122	161400	100570100	2710	2710	2710	2710	0
234	20250122	161300	100570100	2710	2710	2710	2710	0
235	20250122	161200	100570100	2710	2710	2710	2710	0
236	20250122	161100	100570100	2710	2710	2710	2710	0
237	20250122	161000	100570100	2710	2710	2710	2710	0
238	20250122	160900	100570100	2710	2710	2710	2710	0
239	20250122	160800	100570100	2710	2710	2710	2710	0
240	20250122	160700	100570100	2710	2710	2710	2710	0
241	20250122	160600	100570100	2710	2710	2710	2710	0
242	20250122	160500	100570100	2710	2710	2710	2710	1465
243	20250122	160400	100570100	2710	2710	2710	2710	0
244	20250122	160300	100570100	2710	2710	2710	2710	0
245	20250122	160200	100570100	2710	2710	2710	2710	0
246	20250122	160100	100570100	2710	2710	2710	2710	0
247	20250122	160000	100570100	2710	2710	2710	2710	0
248	20250122	155900	100570100	2710	2710	2710	2710	0
249	20250122	155800	100570100	2710	2710	2710	2710	0
250	20250122	155700	100570100	2710	2710	2710	2710	0
251	20250122	155600	100570100	2710	2710	2710	2710	0
252	20250122	155500	100570100	2710	2710	2710	2710	0
253	20250122	155400	100570100	2710	2710	2710	2710	0
254	20250122	155300	100570100	2710	2710	2710	2710	0
255	20250122	155200	100570100	2710	2710	2710	2710	0
256	20250122	155100	100570100	2710	2710	2710	2710	0
257	20250122	155000	100570100	2710	2710	2710	2710	0
258	20250122	154900	100570100	2710	2710	2710	2710	0
259	20250122	154800	100570100	2710	2710	2710	2710	0
260	20250122	154700	100570100	2710	2710	2710	2710	0
261	20250122	154600	100570100	2710	2710	2710	2710	0
262	20250122	154500	100570100	2710	2710	2710	2710	0
263	20250122	154400	100570100	2710	2710	2710	2710	0
264	20250122	154300	100570100	2710	2710	2710	2710	0
265	20250122	154200	100570100	2710	2710	2710	2710	0
266	20250122	154100	100570100	2710	2710	2710	2710	0
267	20250122	154000	100570100	2710	2710	2710	2710	0
268	20250122	153900	100570100	2710	2710	2710	2710	0
269	20250122	153800	100570100	2710	2710	2710	2710	0
270	20250122	153700	100570100	2710	2710	2710	2710	0
271	20250122	153600	100570100	2710	2710	2710	2710	0
272	20250122	153500	100570100	2710	2710	2710	2710	1465
273	20250122	153400	100570100	2710	2710	2710	2710	0
274	20250122	153300	100570100	2710	2710	2710	2710	0
275	20250122	153200	100570100	2710	2710	2710	2710	0
276	20250122	153100	100570100	2710	2710	2710	2710	0
277	20250122	153000	100570100	2710	2710	2710	2710	1465
278	20250122	152900	96599950	2710	2710	2710	2710	0
279	20250122	152800	96599950	2710	2710	2710	2710	0
280	20250122	152700	96599950	2710	2710	2710	2710	0
281	20250122	152600	96599950	2710	2710	2710	2710	0
282	20250122	152500	96599950	2710	2710	2710	2710	0
283	20250122	152400	96599950	2710	2710	2710	2710	0
284	20250122	152300	96599950	2710	2710	2710	2710	0
285	20250122	152200	96599950	2710	2710	2710	2710	0
286	20250122	152100	96599950	2710	2710	2710	2710	0
287	20250122	152000	96599950	2710	2710	2710	2710	0
288	20250122	151900	96599950	2710	2725	2725	2710	13
289	20250122	151800	96564540	2720	2715	2720	2715	74
290	20250122	151700	96363570	2710	2710	2710	2710	2354
291	20250122	151600	89984230	2710	2710	2710	2710	36
292	20250122	151500	89886670	2710	2710	2710	2710	370
293	20250122	151400	88883970	2705	2705	2705	2705	124
294	20250122	151300	88548550	2700	2705	2705	2700	232
295	20250122	151200	87922100	2710	2710	2710	2710	0
296	20250122	151100	87922100	2710	2710	2710	2710	20
297	20250122	151000	87867900	2710	2710	2710	2710	0
298	20250122	150900	87867900	2710	2710	2710	2710	0
299	20250122	150800	87867900	2710	2710	2710	2710	0
300	20250122	150700	87867900	2710	2710	2710	2710	0
301	20250122	150600	87867900	2710	2710	2710	2710	0
302	20250122	150500	87867900	2710	2705	2710	2705	507
303	20250122	150400	86496415	2705	2705	2705	2705	0
304	20250122	150300	86496415	2705	2705	2705	2705	0
305	20250122	150200	86496415	2705	2705	2705	2705	1
306	20250122	150100	86493710	2700	2700	2700	2700	0
307	20250122	150000	86493710	2700	2700	2700	2700	0
308	20250122	145900	86493710	2700	2700	2700	2700	0
309	20250122	145800	86493710	2700	2700	2700	2700	0
310	20250122	145700	86493710	2700	2700	2700	2700	1000
311	20250122	145600	83793710	2700	2700	2700	2700	0
312	20250122	145500	83793710	2700	2705	2705	2700	450
313	20250122	145400	82578610	2700	2700	2700	2700	0
314	20250122	145300	82578610	2700	2700	2700	2700	0
315	20250122	145200	82578610	2700	2700	2700	2700	0
316	20250122	145100	82578610	2700	2700	2700	2700	36
317	20250122	145000	82481410	2705	2705	2705	2705	0
318	20250122	144900	82481410	2705	2705	2705	2705	0
319	20250122	144800	82481410	2705	2705	2705	2705	0
320	20250122	144700	82481410	2705	2705	2705	2705	0
321	20250122	144600	82481410	2705	2705	2705	2705	142
322	20250122	144500	82097300	2700	2700	2700	2700	3
323	20250122	144400	82089200	2705	2705	2705	2705	0
324	20250122	144300	82089200	2705	2705	2705	2705	458
325	20250122	144200	80850310	2705	2705	2705	2705	0
326	20250122	144100	80850310	2705	2705	2705	2705	10
327	20250122	144000	80823260	2715	2715	2715	2715	0
328	20250122	143900	80823260	2715	2715	2715	2715	0
329	20250122	143800	80823260	2715	2715	2715	2715	0
330	20250122	143700	80823260	2715	2715	2715	2715	0
331	20250122	143600	80823260	2715	2715	2715	2715	100
332	20250122	143500	80551760	2715	2715	2715	2715	0
333	20250122	143400	80551760	2715	2715	2715	2715	1
334	20250122	143300	80549045	2705	2705	2705	2705	0
335	20250122	143200	80549045	2705	2705	2705	2705	0
336	20250122	143100	80549045	2705	2705	2705	2705	0
337	20250122	143000	80549045	2705	2705	2705	2705	0
338	20250122	142900	80549045	2705	2705	2705	2705	0
339	20250122	142800	80549045	2705	2705	2705	2705	0
340	20250122	142700	80549045	2705	2705	2705	2705	0
341	20250122	142600	80549045	2705	2705	2705	2705	0
342	20250122	142500	80549045	2705	2705	2705	2705	0
343	20250122	142400	80549045	2705	2705	2705	2705	0
344	20250122	142300	80549045	2705	2705	2705	2705	0
345	20250122	142200	80549045	2705	2705	2705	2705	100
346	20250122	142100	80278545	2705	2705	2705	2705	2
347	20250122	142000	80273135	2705	2705	2705	2705	31
348	20250122	141900	80189280	2705	2705	2705	2705	0
349	20250122	141800	80189280	2705	2705	2705	2705	0
350	20250122	141700	80189280	2705	2715	2715	2705	26
351	20250122	141600	80118700	2710	2710	2710	2710	1
352	20250122	141500	80115990	2715	2715	2715	2715	1
353	20250122	141400	80113275	2710	2710	2710	2710	257
354	20250122	141300	79416805	2710	2710	2710	2710	0
355	20250122	141200	79416805	2710	2710	2710	2710	0
356	20250122	141100	79416805	2710	2710	2710	2710	0
357	20250122	141000	79416805	2710	2710	2710	2710	0
358	20250122	140900	79416805	2710	2710	2710	2710	0
359	20250122	140800	79416805	2710	2710	2710	2710	0
360	20250122	140700	79416805	2710	2710	2710	2710	0
361	20250122	140600	79416805	2710	2710	2710	2710	0
362	20250122	140500	79416805	2710	2710	2710	2710	0
363	20250122	140400	79416805	2710	2710	2710	2710	90
364	20250122	140300	79172905	2710	2710	2710	2710	0
365	20250122	140200	79172905	2710	2710	2710	2710	0
366	20250122	140100	79172905	2710	2710	2710	2710	6
367	20250122	140000	79156645	2715	2715	2715	2715	0
368	20250122	135900	79156645	2715	2715	2715	2715	0
369	20250122	135800	79156645	2715	2715	2715	2715	5
370	20250122	135700	79143070	2715	2715	2715	2715	0
371	20250122	135600	79143070	2715	2715	2715	2715	0
372	20250122	135500	79143070	2715	2715	2715	2715	0
373	20250122	135400	79143070	2715	2715	2715	2715	0
374	20250122	135300	79143070	2715	2715	2715	2715	60
375	20250122	135200	78980170	2715	2715	2715	2715	0
376	20250122	135100	78980170	2715	2715	2715	2715	2
377	20250122	135000	78974740	2715	2715	2715	2715	0
378	20250122	134900	78974740	2715	2715	2715	2715	1
379	20250122	134800	78972025	2700	2700	2700	2700	0
380	20250122	134700	78972025	2700	2710	2710	2700	1110
381	20250122	134600	75973870	2715	2715	2715	2715	1
382	20250122	134500	75971155	2705	2705	2705	2705	3
383	20250122	134400	75963040	2715	2715	2715	2715	0
384	20250122	134300	75963040	2715	2715	2715	2715	0
385	20250122	134200	75963040	2715	2715	2715	2715	0
386	20250122	134100	75963040	2715	2715	2715	2715	0
387	20250122	134000	75963040	2715	2715	2715	2715	0
388	20250122	133900	75963040	2715	2715	2715	2715	0
389	20250122	133800	75963040	2715	2715	2715	2715	0
390	20250122	133700	75963040	2715	2715	2715	2715	260
391	20250122	133600	75257140	2715	2715	2715	2715	36
392	20250122	133500	75159400	2715	2715	2715	2715	0
393	20250122	133400	75159400	2715	2715	2715	2715	0
394	20250122	133300	75159400	2715	2715	2715	2715	32
395	20250122	133200	75072520	2705	2705	2705	2705	0
396	20250122	133100	75072520	2705	2705	2705	2705	20
397	20250122	133000	75018420	2715	2715	2715	2715	0
398	20250122	132900	75018420	2715	2715	2715	2715	0
399	20250122	132800	75018420	2715	2715	2715	2715	1
400	20250122	132700	75015705	2700	2700	2700	2700	0
401	20250122	132600	75015705	2700	2705	2705	2700	675
402	20250122	132500	73190080	2715	2715	2715	2715	0
403	20250122	132400	73190080	2715	2715	2715	2715	269
404	20250122	132300	72459745	2710	2710	2710	2710	0
405	20250122	132200	72459745	2710	2710	2710	2710	0
406	20250122	132100	72459745	2710	2720	2720	2710	465
407	20250122	132000	71197360	2715	2715	2715	2715	0
408	20250122	131900	71197360	2715	2715	2715	2715	0
409	20250122	131800	71197360	2715	2715	2715	2715	0
410	20250122	131700	71197360	2715	2715	2715	2715	0
411	20250122	131600	71197360	2715	2715	2715	2715	0
412	20250122	131500	71197360	2715	2715	2715	2715	0
413	20250122	131400	71197360	2715	2715	2715	2715	0
414	20250122	131300	71197360	2715	2715	2715	2715	0
415	20250122	131200	71197360	2715	2715	2715	2715	0
416	20250122	131100	71197360	2715	2715	2715	2715	0
417	20250122	131000	71197360	2715	2715	2715	2715	5
418	20250122	130900	71183785	2725	2725	2725	2725	0
419	20250122	130800	71183785	2725	2725	2725	2725	0
420	20250122	130700	71183785	2725	2725	2725	2725	0
421	20250122	130600	71183785	2725	2725	2725	2725	0
422	20250122	130500	71183785	2725	2725	2725	2725	0
423	20250122	130400	71183785	2725	2725	2725	2725	0
424	20250122	130300	71183785	2725	2725	2725	2725	0
425	20250122	130200	71183785	2725	2725	2725	2725	3
426	20250122	130100	71175610	2725	2725	2725	2725	1
427	20250122	130000	71172885	2715	2715	2715	2715	0
428	20250122	125900	71172885	2715	2715	2715	2715	0
429	20250122	125800	71172885	2715	2715	2715	2715	0
430	20250122	125700	71172885	2715	2715	2715	2715	0
431	20250122	125600	71172885	2715	2715	2715	2715	0
432	20250122	125500	71172885	2715	2715	2715	2715	0
433	20250122	125400	71172885	2715	2715	2715	2715	0
434	20250122	125300	71172885	2715	2725	2730	2715	10
435	20250122	125200	71145615	2725	2725	2725	2725	4
436	20250122	125100	71134715	2725	2725	2725	2725	96
437	20250122	125000	70873115	2730	2730	2730	2730	0
438	20250122	124900	70873115	2730	2730	2730	2730	0
439	20250122	124800	70873115	2730	2725	2730	2725	2
440	20250122	124700	70867660	2715	2715	2715	2715	3
441	20250122	124600	70859515	2730	2725	2730	2725	3
442	20250122	124500	70851335	2715	2715	2715	2715	1
443	20250122	124400	70848620	2730	2730	2730	2730	0
444	20250122	124300	70848620	2730	2715	2730	2715	2
445	20250122	124200	70843175	2715	2715	2715	2715	0
446	20250122	124100	70843175	2715	2715	2715	2715	3
447	20250122	124000	70835030	2715	2715	2730	2715	214
448	20250122	123900	70251035	2730	2715	2730	2715	3
449	20250122	123800	70242875	2720	2715	2730	2710	558
450	20250122	123700	68727035	2715	2715	2715	2715	0
451	20250122	123600	68727035	2715	2715	2715	2715	0
452	20250122	123500	68727035	2715	2715	2715	2715	0
453	20250122	123400	68727035	2715	2710	2715	2710	775
454	20250122	123300	66622915	2715	2715	2715	2715	0
455	20250122	123200	66622915	2715	2710	2715	2710	501
456	20250122	123100	65262710	2710	2710	2710	2710	0
457	20250122	123000	65262710	2710	2710	2710	2710	0
458	20250122	122900	65262710	2710	2710	2710	2710	1
459	20250122	122800	65260000	2705	2705	2705	2705	0
460	20250122	122700	65260000	2705	2705	2705	2705	249
461	20250122	122600	64586455	2705	2705	2705	2705	0
462	20250122	122500	64586455	2705	2705	2705	2705	1
463	20250122	122400	64583750	2700	2700	2700	2700	0
464	20250122	122300	64583750	2700	2700	2700	2700	0
465	20250122	122200	64583750	2700	2700	2700	2700	0
466	20250122	122100	64583750	2700	2700	2700	2700	0
467	20250122	122000	64583750	2700	2700	2700	2700	0
468	20250122	121900	64583750	2700	2700	2700	2700	455
469	20250122	121800	63355250	2700	2700	2700	2700	0
470	20250122	121700	63355250	2700	2710	2710	2700	1000
471	20250122	121600	60648375	2710	2710	2710	2710	0
472	20250122	121500	60648375	2710	2710	2710	2710	0
473	20250122	121400	60648375	2710	2710	2710	2710	0
474	20250122	121300	60648375	2710	2710	2710	2710	0
475	20250122	121200	60648375	2710	2710	2710	2710	399
476	20250122	121100	59567085	2710	2710	2710	2710	58
477	20250122	121000	59409905	2710	2710	2710	2710	0
478	20250122	120900	59409905	2710	2710	2710	2710	0
479	20250122	120800	59409905	2710	2710	2710	2710	0
480	20250122	120700	59409905	2710	2710	2710	2710	10
481	20250122	120600	59382805	2715	2715	2715	2715	168
482	20250122	120500	58926685	2715	2715	2715	2715	10
483	20250122	120400	58899535	2715	2715	2715	2715	0
484	20250122	120300	58899535	2715	2715	2715	2715	309
485	20250122	120200	58060600	2715	2715	2715	2715	113
486	20250122	120100	57753805	2710	2710	2710	2710	0
487	20250122	120000	57753805	2710	2710	2710	2710	0
488	20250122	115900	57753805	2710	2710	2710	2710	43
489	20250122	115800	57637275	2710	2710	2710	2710	100
490	20250122	115700	57366275	2705	2705	2705	2705	0
491	20250122	115600	57366275	2705	2705	2705	2705	0
492	20250122	115500	57366275	2705	2705	2705	2705	0
493	20250122	115400	57366275	2705	2705	2705	2705	50
494	20250122	115300	57231025	2705	2705	2705	2705	0
495	20250122	115200	57231025	2705	2705	2705	2705	0
496	20250122	115100	57231025	2705	2705	2705	2705	0
497	20250122	115000	57231025	2705	2705	2705	2705	0
498	20250122	114900	57231025	2705	2715	2715	2705	4
499	20250122	114800	57220195	2705	2705	2705	2705	0
500	20250122	114700	57220195	2705	2705	2705	2705	0
501	20250122	114600	57220195	2705	2705	2705	2705	6
502	20250122	114500	57203965	2705	2715	2715	2705	22
503	20250122	114400	57144445	2715	2715	2715	2715	0
504	20250122	114300	57144445	2715	2715	2715	2715	0
505	20250122	114200	57144445	2715	2715	2715	2715	0
506	20250122	114100	57144445	2715	2715	2715	2715	10
507	20250122	114000	57117295	2715	2715	2715	2715	450
508	20250122	113900	55895545	2705	2705	2705	2705	0
509	20250122	113800	55895545	2705	2705	2705	2705	0
510	20250122	113700	55895545	2705	2705	2705	2705	0
511	20250122	113600	55895545	2705	2705	2705	2705	0
512	20250122	113500	55895545	2705	2705	2705	2705	100
513	20250122	113400	55625045	2715	2715	2715	2715	0
514	20250122	113300	55625045	2715	2715	2715	2715	0
515	20250122	113200	55625045	2715	2715	2715	2715	0
516	20250122	113100	55625045	2715	2715	2715	2715	0
517	20250122	113000	55625045	2715	2715	2715	2715	51
518	20250122	112900	55486580	2715	2715	2715	2715	0
519	20250122	112800	55486580	2715	2715	2715	2705	149
520	20250122	112700	55082400	2715	2715	2715	2715	0
521	20250122	112600	55082400	2715	2715	2715	2715	1
522	20250122	112500	55079685	2720	2720	2720	2720	0
523	20250122	112400	55079685	2720	2720	2720	2720	0
524	20250122	112300	55079685	2720	2720	2720	2720	0
525	20250122	112200	55079685	2720	2720	2720	2720	0
526	20250122	112100	55079685	2720	2720	2720	2720	15
527	20250122	112000	55038885	2720	2720	2720	2720	0
528	20250122	111900	55038885	2720	2720	2720	2720	0
529	20250122	111800	55038885	2720	2720	2720	2720	0
530	20250122	111700	55038885	2720	2720	2720	2720	2
531	20250122	111600	55033445	2720	2720	2720	2720	114
532	20250122	111500	54723365	2720	2720	2720	2720	1000
533	20250122	111400	52003365	2715	2715	2715	2715	78
534	20250122	111300	51791595	2715	2710	2715	2710	41
535	20250122	111200	51680290	2710	2710	2710	2710	0
536	20250122	111100	51680290	2710	2710	2710	2710	0
537	20250122	111000	51680290	2710	2710	2710	2710	0
538	20250122	110900	51680290	2710	2710	2710	2710	58
539	20250122	110800	51523110	2710	2710	2710	2710	6
540	20250122	110700	51506850	2710	2710	2710	2710	1
541	20250122	110600	51504140	2715	2715	2715	2715	0
542	20250122	110500	51504140	2715	2715	2715	2715	0
543	20250122	110400	51504140	2715	2715	2715	2715	0
544	20250122	110300	51504140	2715	2715	2715	2715	0
545	20250122	110200	51504140	2715	2715	2715	2715	50
546	20250122	110100	51368390	2715	2715	2715	2715	0
547	20250122	110000	51368390	2715	2715	2715	2715	0
548	20250122	105900	51368390	2715	2715	2715	2715	0
549	20250122	105800	51368390	2715	2715	2715	2715	0
550	20250122	105700	51368390	2715	2715	2715	2715	4
551	20250122	105600	51357530	2715	2715	2715	2715	1
552	20250122	105500	51354815	2715	2715	2715	2715	0
553	20250122	105400	51354815	2715	2715	2715	2715	0
554	20250122	105300	51354815	2715	2715	2715	2715	5
555	20250122	105200	51341240	2710	2710	2710	2710	342
556	20250122	105100	50414420	2710	2710	2710	2710	0
557	20250122	105000	50414420	2710	2710	2710	2710	0
558	20250122	104900	50414420	2710	2710	2710	2710	0
559	20250122	104800	50414420	2710	2710	2710	2710	0
560	20250122	104700	50414420	2710	2710	2710	2710	1
561	20250122	104600	50411710	2710	2710	2710	2710	0
562	20250122	104500	50411710	2710	2710	2710	2710	0
563	20250122	104400	50411710	2710	2710	2710	2710	0
564	20250122	104300	50411710	2710	2710	2710	2710	3
565	20250122	104200	50403580	2700	2700	2700	2700	1
566	20250122	104100	50400880	2700	2700	2700	2700	0
567	20250122	104000	50400880	2700	2700	2700	2700	188
568	20250122	103900	49893280	2690	2690	2690	2690	0
569	20250122	103800	49893280	2690	2690	2690	2690	0
570	20250122	103700	49893280	2690	2690	2690	2690	1
571	20250122	103600	49890590	2700	2700	2700	2700	0
572	20250122	103500	49890590	2700	2700	2700	2700	0
573	20250122	103400	49890590	2700	2700	2700	2700	5
574	20250122	103300	49877090	2700	2700	2700	2700	5
575	20250122	103200	49863590	2695	2695	2695	2695	0
576	20250122	103100	49863590	2695	2695	2695	2695	0
577	20250122	103000	49863590	2695	2695	2695	2695	6
578	20250122	102900	49847420	2695	2695	2695	2695	1
579	20250122	102800	49844725	2690	2690	2690	2690	1937
580	20250122	102700	44634195	2695	2695	2695	2695	0
581	20250122	102600	44634195	2695	2695	2695	2695	0
582	20250122	102500	44634195	2695	2695	2695	2695	0
583	20250122	102400	44634195	2695	2695	2695	2695	0
584	20250122	102300	44634195	2695	2695	2695	2695	3
585	20250122	102200	44626110	2695	2695	2695	2695	1510
586	20250122	102100	40556660	2690	2690	2690	2690	0
587	20250122	102000	40556660	2690	2690	2690	2690	0
588	20250122	101900	40556660	2690	2690	2690	2690	0
589	20250122	101800	40556660	2690	2695	2695	2690	11
590	20250122	101700	40527020	2695	2700	2700	2695	11
591	20250122	101600	40497325	2700	2700	2700	2700	0
592	20250122	101500	40497325	2700	2700	2700	2700	0
593	20250122	101400	40497325	2700	2700	2700	2700	1
594	20250122	101300	40494625	2700	2700	2700	2700	0
595	20250122	101200	40494625	2700	2700	2700	2700	0
596	20250122	101100	40494625	2700	2700	2700	2700	0
597	20250122	101000	40494625	2700	2700	2700	2700	0
598	20250122	100900	40494625	2700	2700	2700	2700	0
599	20250122	100800	40494625	2700	2700	2700	2700	0
600	20250122	100700	40494625	2700	2700	2700	2700	0
601	20250122	100600	40494625	2700	2700	2700	2700	2
602	20250122	100500	40489225	2700	2700	2700	2700	0
603	20250122	100400	40489225	2700	2700	2700	2700	0
604	20250122	100300	40489225	2700	2700	2700	2700	3
605	20250122	100200	40481125	2690	2690	2690	2690	0
606	20250122	100100	40481125	2690	2690	2690	2690	1350
607	20250122	100000	36849625	2700	2695	2700	2695	2
608	20250122	095900	36844230	2690	2690	2690	2690	1
609	20250122	095800	36841540	2700	2700	2700	2700	100
610	20250122	095700	36571540	2700	2700	2700	2700	14
611	20250122	095600	36533740	2690	2690	2690	2690	0
612	20250122	095500	36533740	2690	2690	2690	2690	0
613	20250122	095400	36533740	2690	2690	2690	2690	0
614	20250122	095300	36533740	2690	2690	2690	2690	0
615	20250122	095200	36533740	2690	2690	2690	2690	0
616	20250122	095100	36533740	2690	2690	2690	2690	3
617	20250122	095000	36525670	2695	2695	2695	2695	39
618	20250122	094900	36420565	2695	2695	2695	2695	0
619	20250122	094800	36420565	2695	2695	2695	2695	190
620	20250122	094700	35908515	2690	2690	2690	2690	55
621	20250122	094600	35760565	2690	2695	2695	2690	807
622	20250122	094500	33585775	2700	2700	2700	2700	0
623	20250122	094400	33585775	2700	2700	2700	2700	0
624	20250122	094300	33585775	2700	2700	2700	2700	2
625	20250122	094200	33580375	2700	2700	2700	2700	1
626	20250122	094100	33577675	2695	2695	2695	2695	47
627	20250122	094000	33451010	2700	2700	2700	2700	49
628	20250122	093900	33318710	2700	2700	2700	2700	0
629	20250122	093800	33318710	2700	2710	2710	2700	1616
630	20250122	093700	28947685	2710	2710	2710	2710	10
631	20250122	093600	28920585	2715	2715	2715	2715	0
632	20250122	093500	28920585	2715	2715	2715	2715	0
633	20250122	093400	28920585	2715	2710	2715	2705	1002
634	20250122	093300	26207510	2745	2720	2745	2720	278
635	20250122	093200	25444450	2745	2720	2745	2720	9
636	20250122	093100	25419770	2750	2750	2750	2750	0
637	20250122	093000	25419770	2750	2750	2750	2750	0
638	20250122	092900	25419770	2750	2750	2750	2750	0
639	20250122	092800	25419770	2750	2710	2750	2710	500
640	20250122	092700	24053095	2700	2700	2700	2700	35
641	20250122	092600	23958595	2700	2700	2700	2700	0
642	20250122	092500	23958595	2700	2700	2700	2700	19
643	20250122	092400	23907295	2720	2720	2720	2720	0
644	20250122	092300	23907295	2720	2720	2720	2720	0
645	20250122	092200	23907295	2720	2720	2720	2720	0
646	20250122	092100	23907295	2720	2720	2720	2720	0
647	20250122	092000	23907295	2720	2700	2720	2700	184
648	20250122	091900	23410205	2700	2700	2700	2700	0
649	20250122	091800	23410205	2700	2700	2700	2700	872
650	20250122	091700	21055805	2700	2705	2705	2700	750
651	20250122	091600	19028305	2700	2700	2700	2700	10
652	20250122	091500	19001305	2700	2705	2705	2700	13
653	20250122	091400	18966175	2705	2705	2705	2705	0
654	20250122	091300	18966175	2705	2725	2725	2705	1501
655	20250122	091200	14901950	2710	2710	2710	2710	0
656	20250122	091100	14901950	2710	2720	2720	2710	340
657	20250122	091000	13979935	2730	2720	2730	2720	22
658	20250122	090900	13920075	2720	2730	2735	2720	22
659	20250122	090800	13860210	2715	2730	2730	2715	22
660	20250122	090700	13800450	2735	2735	2735	2735	1
661	20250122	090600	13797715	2715	2715	2715	2715	300
662	20250122	090500	12983215	2715	2715	2715	2715	614
663	20250122	090400	11316205	2715	2715	2715	2715	30
664	20250122	090300	11234755	2715	2715	2715	2715	0
665	20250122	090200	11234755	2715	2750	2750	2715	11
666	20250122	090100	11204855	2750	2715	2750	2715	230
667	20250122	090000	10580370	2715	2690	2755	2690	3921