KissMeData/225220/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204800	275451925	2180	2180	2180	2180	6876
3	20250103	204700	275451925	2180	2180	2180	2180	0
4	20250103	204600	275451925	2180	2180	2180	2180	0
5	20250103	204500	275451925	2180	2180	2180	2180	0
6	20250103	204400	275451925	2180	2180	2180	2180	0
7	20250103	204300	275451925	2180	2180	2180	2180	0
8	20250103	204200	275451925	2180	2180	2180	2180	0
9	20250103	204100	275451925	2180	2180	2180	2180	0
10	20250103	204000	275451925	2180	2180	2180	2180	0
11	20250103	203900	275451925	2180	2180	2180	2180	0
12	20250103	203800	275451925	2180	2180	2180	2180	0
13	20250103	203700	275451925	2180	2180	2180	2180	0
14	20250103	203600	275451925	2180	2180	2180	2180	0
15	20250103	203500	275451925	2180	2180	2180	2180	0
16	20250103	203400	275451925	2180	2180	2180	2180	0
17	20250103	203300	275451925	2180	2180	2180	2180	0
18	20250103	203200	275451925	2180	2180	2180	2180	0
19	20250103	203100	275451925	2180	2180	2180	2180	0
20	20250103	203000	275451925	2180	2180	2180	2180	0
21	20250103	202900	275451925	2180	2180	2180	2180	0
22	20250103	202800	275451925	2180	2180	2180	2180	0
23	20250103	202700	275451925	2180	2180	2180	2180	0
24	20250103	202600	275451925	2180	2180	2180	2180	0
25	20250103	202500	275451925	2180	2180	2180	2180	0
26	20250103	202400	275451925	2180	2180	2180	2180	0
27	20250103	202300	275451925	2180	2180	2180	2180	0
28	20250103	202200	275451925	2180	2180	2180	2180	0
29	20250103	202100	275451925	2180	2180	2180	2180	0
30	20250103	202000	275451925	2180	2180	2180	2180	0
31	20250103	201900	275451925	2180	2180	2180	2180	0
32	20250103	201800	275451925	2180	2180	2180	2180	6876
33	20250103	201700	275451925	2180	2180	2180	2180	0
34	20250103	201600	275451925	2180	2180	2180	2180	0
35	20250103	201500	275451925	2180	2180	2180	2180	0
36	20250103	201400	275451925	2180	2180	2180	2180	0
37	20250103	201300	275451925	2180	2180	2180	2180	0
38	20250103	201200	275451925	2180	2180	2180	2180	0
39	20250103	201100	275451925	2180	2180	2180	2180	0
40	20250103	201000	275451925	2180	2180	2180	2180	0
41	20250103	200900	275451925	2180	2180	2180	2180	0
42	20250103	200800	275451925	2180	2180	2180	2180	0
43	20250103	200700	275451925	2180	2180	2180	2180	0
44	20250103	200600	275451925	2180	2180	2180	2180	0
45	20250103	200500	275451925	2180	2180	2180	2180	0
46	20250103	200400	275451925	2180	2180	2180	2180	0
47	20250103	200300	275451925	2180	2180	2180	2180	0
48	20250103	200200	275451925	2180	2180	2180	2180	0
49	20250103	200100	275451925	2180	2180	2180	2180	0
50	20250103	200000	275451925	2180	2180	2180	2180	0
51	20250103	195900	275451925	2180	2180	2180	2180	0
52	20250103	195800	275451925	2180	2180	2180	2180	0
53	20250103	195700	275451925	2180	2180	2180	2180	0
54	20250103	195600	275451925	2180	2180	2180	2180	0
55	20250103	195500	275451925	2180	2180	2180	2180	0
56	20250103	195400	275451925	2180	2180	2180	2180	0
57	20250103	195300	275451925	2180	2180	2180	2180	0
58	20250103	195200	275451925	2180	2180	2180	2180	0
59	20250103	195100	275451925	2180	2180	2180	2180	0
60	20250103	195000	275451925	2180	2180	2180	2180	0
61	20250103	194900	275451925	2180	2180	2180	2180	0
62	20250103	194800	275451925	2180	2180	2180	2180	6876
63	20250103	194700	275451925	2180	2180	2180	2180	0
64	20250103	194600	275451925	2180	2180	2180	2180	0
65	20250103	194500	275451925	2180	2180	2180	2180	0
66	20250103	194400	275451925	2180	2180	2180	2180	0
67	20250103	194300	275451925	2180	2180	2180	2180	0
68	20250103	194200	275451925	2180	2180	2180	2180	0
69	20250103	194100	275451925	2180	2180	2180	2180	0
70	20250103	194000	275451925	2180	2180	2180	2180	0
71	20250103	193900	275451925	2180	2180	2180	2180	0
72	20250103	193800	275451925	2180	2180	2180	2180	0
73	20250103	193700	275451925	2180	2180	2180	2180	0
74	20250103	193600	275451925	2180	2180	2180	2180	0
75	20250103	193500	275451925	2180	2180	2180	2180	0
76	20250103	193400	275451925	2180	2180	2180	2180	0
77	20250103	193300	275451925	2180	2180	2180	2180	0
78	20250103	193200	275451925	2180	2180	2180	2180	0
79	20250103	193100	275451925	2180	2180	2180	2180	0
80	20250103	193000	275451925	2180	2180	2180	2180	0
81	20250103	192900	275451925	2180	2180	2180	2180	0
82	20250103	192800	275451925	2180	2180	2180	2180	0
83	20250103	192700	275451925	2180	2180	2180	2180	0
84	20250103	192600	275451925	2180	2180	2180	2180	0
85	20250103	192500	275451925	2180	2180	2180	2180	0
86	20250103	192400	275451925	2180	2180	2180	2180	0
87	20250103	192300	275451925	2180	2180	2180	2180	0
88	20250103	192200	275451925	2180	2180	2180	2180	0
89	20250103	192100	275451925	2180	2180	2180	2180	0
90	20250103	192000	275451925	2180	2180	2180	2180	0
91	20250103	191900	275451925	2180	2180	2180	2180	0
92	20250103	191800	275451925	2180	2180	2180	2180	6876
93	20250103	191700	275451925	2180	2180	2180	2180	0
94	20250103	191600	275451925	2180	2180	2180	2180	0
95	20250103	191500	275451925	2180	2180	2180	2180	0
96	20250103	191400	275451925	2180	2180	2180	2180	0
97	20250103	191300	275451925	2180	2180	2180	2180	0
98	20250103	191200	275451925	2180	2180	2180	2180	0
99	20250103	191100	275451925	2180	2180	2180	2180	0
100	20250103	191000	275451925	2180	2180	2180	2180	0
101	20250103	190900	275451925	2180	2180	2180	2180	0
102	20250103	190800	275451925	2180	2180	2180	2180	0
103	20250103	190700	275451925	2180	2180	2180	2180	0
104	20250103	190600	275451925	2180	2180	2180	2180	0
105	20250103	190500	275451925	2180	2180	2180	2180	0
106	20250103	190400	275451925	2180	2180	2180	2180	0
107	20250103	190300	275451925	2180	2180	2180	2180	0
108	20250103	190200	275451925	2180	2180	2180	2180	0
109	20250103	190100	275451925	2180	2180	2180	2180	0
110	20250103	190000	275451925	2180	2180	2180	2180	0
111	20250103	185900	275451925	2180	2180	2180	2180	0
112	20250103	185800	275451925	2180	2180	2180	2180	0
113	20250103	185700	275451925	2180	2180	2180	2180	0
114	20250103	185600	275451925	2180	2180	2180	2180	0
115	20250103	185500	275451925	2180	2180	2180	2180	0
116	20250103	185400	275451925	2180	2180	2180	2180	0
117	20250103	185300	275451925	2180	2180	2180	2180	0
118	20250103	185200	275451925	2180	2180	2180	2180	0
119	20250103	185100	275451925	2180	2180	2180	2180	0
120	20250103	185000	275451925	2180	2180	2180	2180	0
121	20250103	184900	275451925	2180	2180	2180	2180	0
122	20250103	184800	275451925	2180	2180	2180	2180	6876
123	20250103	184700	275451925	2180	2180	2180	2180	0
124	20250103	184600	275451925	2180	2180	2180	2180	0
125	20250103	184500	275451925	2180	2180	2180	2180	0
126	20250103	184400	275451925	2180	2180	2180	2180	0
127	20250103	184300	275451925	2180	2180	2180	2180	0
128	20250103	184200	275451925	2180	2180	2180	2180	0
129	20250103	184100	275451925	2180	2180	2180	2180	0
130	20250103	184000	275451925	2180	2180	2180	2180	0
131	20250103	183900	275451925	2180	2180	2180	2180	0
132	20250103	183800	275451925	2180	2180	2180	2180	0
133	20250103	183700	275451925	2180	2180	2180	2180	0
134	20250103	183600	275451925	2180	2180	2180	2180	0
135	20250103	183500	275451925	2180	2180	2180	2180	0
136	20250103	183400	275451925	2180	2180	2180	2180	0
137	20250103	183300	275451925	2180	2180	2180	2180	0
138	20250103	183200	275451925	2180	2180	2180	2180	0
139	20250103	183100	275451925	2180	2180	2180	2180	0
140	20250103	183000	275451925	2180	2180	2180	2180	0
141	20250103	182900	275451925	2180	2180	2180	2180	0
142	20250103	182800	275451925	2180	2180	2180	2180	0
143	20250103	182700	275451925	2180	2180	2180	2180	0
144	20250103	182600	275451925	2180	2180	2180	2180	0
145	20250103	182500	275451925	2180	2180	2180	2180	0
146	20250103	182400	275451925	2180	2180	2180	2180	0
147	20250103	182300	275451925	2180	2180	2180	2180	0
148	20250103	182200	275451925	2180	2180	2180	2180	0
149	20250103	182100	275451925	2180	2180	2180	2180	0
150	20250103	182000	275451925	2180	2180	2180	2180	0
151	20250103	181900	275451925	2180	2180	2180	2180	0
152	20250103	181800	275451925	2180	2180	2180	2180	6876
153	20250103	181700	275451925	2180	2180	2180	2180	0
154	20250103	181600	275451925	2180	2180	2180	2180	0
155	20250103	181500	275451925	2180	2180	2180	2180	0
156	20250103	181400	275451925	2180	2180	2180	2180	0
157	20250103	181300	275451925	2180	2180	2180	2180	0
158	20250103	181200	275451925	2180	2180	2180	2180	0
159	20250103	181100	275451925	2180	2180	2180	2180	0
160	20250103	181000	275451925	2180	2180	2180	2180	0
161	20250103	180900	275451925	2180	2180	2180	2180	0
162	20250103	180800	275451925	2180	2180	2180	2180	0
163	20250103	180700	275451925	2180	2180	2180	2180	0
164	20250103	180600	275451925	2180	2180	2180	2180	0
165	20250103	180500	275451925	2180	2180	2180	2180	0
166	20250103	180400	275451925	2180	2180	2180	2180	0
167	20250103	180300	275451925	2180	2180	2180	2180	0
168	20250103	180200	275451925	2180	2180	2180	2180	0
169	20250103	180100	275451925	2180	2180	2180	2180	0
170	20250103	180000	275451925	2180	2180	2180	2180	0
171	20250103	175900	275451925	2180	2180	2180	2180	0
172	20250103	175800	275451925	2180	2180	2180	2180	0
173	20250103	175700	275451925	2180	2180	2180	2180	0
174	20250103	175600	275451925	2180	2180	2180	2180	0
175	20250103	175500	275451925	2180	2180	2180	2180	0
176	20250103	175400	275451925	2180	2180	2180	2180	0
177	20250103	175300	275451925	2180	2180	2180	2180	0
178	20250103	175200	275451925	2180	2180	2180	2180	0
179	20250103	175100	275451925	2180	2180	2180	2180	0
180	20250103	175000	275451925	2180	2180	2180	2180	0
181	20250103	174900	275451925	2180	2180	2180	2180	0
182	20250103	174800	275451925	2180	2180	2180	2180	6876
183	20250103	174700	275451925	2180	2180	2180	2180	0
184	20250103	174600	275451925	2180	2180	2180	2180	0
185	20250103	174500	275451925	2180	2180	2180	2180	0
186	20250103	174400	275451925	2180	2180	2180	2180	0
187	20250103	174300	275451925	2180	2180	2180	2180	0
188	20250103	174200	275451925	2180	2180	2180	2180	0
189	20250103	174100	275451925	2180	2180	2180	2180	0
190	20250103	174000	275451925	2180	2180	2180	2180	0
191	20250103	173900	275451925	2180	2180	2180	2180	0
192	20250103	173800	275451925	2180	2180	2180	2180	0
193	20250103	173700	275451925	2180	2180	2180	2180	0
194	20250103	173600	275451925	2180	2180	2180	2180	0
195	20250103	173500	275451925	2180	2180	2180	2180	0
196	20250103	173400	275451925	2180	2180	2180	2180	0
197	20250103	173300	275451925	2180	2180	2180	2180	0
198	20250103	173200	275451925	2180	2180	2180	2180	0
199	20250103	173100	275451925	2180	2180	2180	2180	0
200	20250103	173000	275451925	2180	2180	2180	2180	0
201	20250103	172900	275451925	2180	2180	2180	2180	0
202	20250103	172800	275451925	2180	2180	2180	2180	0
203	20250103	172700	275451925	2180	2180	2180	2180	0
204	20250103	172600	275451925	2180	2180	2180	2180	0
205	20250103	172500	275451925	2180	2180	2180	2180	0
206	20250103	172400	275451925	2180	2180	2180	2180	0
207	20250103	172300	275451925	2180	2180	2180	2180	0
208	20250103	172200	275451925	2180	2180	2180	2180	0
209	20250103	172100	275451925	2180	2180	2180	2180	0
210	20250103	172000	275451925	2180	2180	2180	2180	0
211	20250103	171900	275451925	2180	2180	2180	2180	0
212	20250103	171800	275451925	2180	2180	2180	2180	6876
213	20250103	171700	275451925	2180	2180	2180	2180	0
214	20250103	171600	275451925	2180	2180	2180	2180	0
215	20250103	171500	275451925	2180	2180	2180	2180	0
216	20250103	171400	275451925	2180	2180	2180	2180	0
217	20250103	171300	275451925	2180	2180	2180	2180	0
218	20250103	171200	275451925	2180	2180	2180	2180	0
219	20250103	171100	275451925	2180	2180	2180	2180	0
220	20250103	171000	275451925	2180	2180	2180	2180	0
221	20250103	170900	275451925	2180	2180	2180	2180	0
222	20250103	170800	275451925	2180	2180	2180	2180	0
223	20250103	170700	275451925	2180	2180	2180	2180	0
224	20250103	170600	275451925	2180	2180	2180	2180	0
225	20250103	170500	275451925	2180	2180	2180	2180	0
226	20250103	170400	275451925	2180	2180	2180	2180	0
227	20250103	170300	275451925	2180	2180	2180	2180	0
228	20250103	170200	275451925	2180	2180	2180	2180	0
229	20250103	170100	275451925	2180	2180	2180	2180	0
230	20250103	170000	275451925	2180	2180	2180	2180	0
231	20250103	165900	275451925	2180	2180	2180	2180	0
232	20250103	165800	275451925	2180	2180	2180	2180	0
233	20250103	165700	275451925	2180	2180	2180	2180	0
234	20250103	165600	275451925	2180	2180	2180	2180	0
235	20250103	165500	275451925	2180	2180	2180	2180	0
236	20250103	165400	275451925	2180	2180	2180	2180	0
237	20250103	165300	275451925	2180	2180	2180	2180	0
238	20250103	165200	275451925	2180	2180	2180	2180	0
239	20250103	165100	275451925	2180	2180	2180	2180	0
240	20250103	165000	275451925	2180	2180	2180	2180	0
241	20250103	164900	275451925	2180	2180	2180	2180	0
242	20250103	164800	275451925	2180	2180	2180	2180	6876
243	20250103	164700	275451925	2180	2180	2180	2180	0
244	20250103	164600	275451925	2180	2180	2180	2180	0
245	20250103	164500	275451925	2180	2180	2180	2180	0
246	20250103	164400	275451925	2180	2180	2180	2180	0
247	20250103	164300	275451925	2180	2180	2180	2180	0
248	20250103	164200	275451925	2180	2180	2180	2180	0
249	20250103	164100	275451925	2180	2180	2180	2180	0
250	20250103	164000	275451925	2180	2180	2180	2180	0
251	20250103	163900	275451925	2180	2180	2180	2180	0
252	20250103	163800	275451925	2180	2180	2180	2180	0
253	20250103	163700	275451925	2180	2180	2180	2180	0
254	20250103	163600	275451925	2180	2180	2180	2180	0
255	20250103	163500	275451925	2180	2180	2180	2180	0
256	20250103	163400	275451925	2180	2180	2180	2180	0
257	20250103	163300	275451925	2180	2180	2180	2180	0
258	20250103	163200	275451925	2180	2180	2180	2180	0
259	20250103	163100	275451925	2180	2180	2180	2180	0
260	20250103	163000	275451925	2180	2180	2180	2180	0
261	20250103	162900	275451925	2180	2180	2180	2180	0
262	20250103	162800	275451925	2180	2180	2180	2180	0
263	20250103	162700	275451925	2180	2180	2180	2180	0
264	20250103	162600	275451925	2180	2180	2180	2180	0
265	20250103	162500	275451925	2180	2180	2180	2180	0
266	20250103	162400	275451925	2180	2180	2180	2180	0
267	20250103	162300	275451925	2180	2180	2180	2180	0
268	20250103	162200	275451925	2180	2180	2180	2180	0
269	20250103	162100	275451925	2180	2180	2180	2180	0
270	20250103	162000	275451925	2180	2180	2180	2180	0
271	20250103	161900	275451925	2180	2180	2180	2180	0
272	20250103	161800	275451925	2180	2180	2180	2180	6876
273	20250103	161700	275451925	2180	2180	2180	2180	0
274	20250103	161600	275451925	2180	2180	2180	2180	0
275	20250103	161500	275451925	2180	2180	2180	2180	0
276	20250103	161400	275451925	2180	2180	2180	2180	0
277	20250103	161300	275451925	2180	2180	2180	2180	0
278	20250103	161200	275451925	2180	2180	2180	2180	0
279	20250103	161100	275451925	2180	2180	2180	2180	0
280	20250103	161000	275451925	2180	2180	2180	2180	0
281	20250103	160900	275451925	2180	2180	2180	2180	0
282	20250103	160800	275451925	2180	2180	2180	2180	0
283	20250103	160700	275451925	2180	2180	2180	2180	0
284	20250103	160600	275451925	2180	2180	2180	2180	0
285	20250103	160500	275451925	2180	2180	2180	2180	0
286	20250103	160400	275451925	2180	2180	2180	2180	0
287	20250103	160300	275451925	2180	2180	2180	2180	0
288	20250103	160200	275451925	2180	2180	2180	2180	0
289	20250103	160100	275451925	2180	2180	2180	2180	0
290	20250103	160000	275451925	2180	2180	2180	2180	0
291	20250103	155900	275451925	2180	2180	2180	2180	0
292	20250103	155800	275451925	2180	2180	2180	2180	0
293	20250103	155700	275451925	2180	2180	2180	2180	0
294	20250103	155600	275451925	2180	2180	2180	2180	0
295	20250103	155500	275451925	2180	2180	2180	2180	0
296	20250103	155400	275451925	2180	2180	2180	2180	0
297	20250103	155300	275451925	2180	2180	2180	2180	0
298	20250103	155200	275451925	2180	2180	2180	2180	0
299	20250103	155100	275451925	2180	2180	2180	2180	0
300	20250103	155000	275451925	2180	2180	2180	2180	0
301	20250103	154900	275451925	2180	2180	2180	2180	0
302	20250103	154800	275451925	2180	2180	2180	2180	6876
303	20250103	154700	275451925	2180	2180	2180	2180	0
304	20250103	154600	275451925	2180	2180	2180	2180	0
305	20250103	154500	275451925	2180	2180	2180	2180	0
306	20250103	154400	275451925	2180	2180	2180	2180	0
307	20250103	154300	275451925	2180	2180	2180	2180	0
308	20250103	154200	275451925	2180	2180	2180	2180	0
309	20250103	154100	275451925	2180	2180	2180	2180	0
310	20250103	154000	275451925	2180	2180	2180	2180	0
311	20250103	153900	275451925	2180	2180	2180	2180	0
312	20250103	153800	275451925	2180	2180	2180	2180	0
313	20250103	153700	275451925	2180	2180	2180	2180	0
314	20250103	153600	275451925	2180	2180	2180	2180	0
315	20250103	153500	275451925	2180	2180	2180	2180	0
316	20250103	153400	275451925	2180	2180	2180	2180	0
317	20250103	153300	275451925	2180	2180	2180	2180	0
318	20250103	153200	275451925	2180	2180	2180	2180	0
319	20250103	153100	275451925	2180	2180	2180	2180	0
320	20250103	153000	275451925	2180	2180	2180	2180	6876
321	20250103	152900	260462245	2200	2200	2200	2200	0
322	20250103	152800	260462245	2200	2200	2200	2200	0
323	20250103	152700	260462245	2200	2200	2200	2200	0
324	20250103	152600	260462245	2200	2200	2200	2200	0
325	20250103	152500	260462245	2200	2200	2200	2200	0
326	20250103	152400	260462245	2200	2200	2200	2200	0
327	20250103	152300	260462245	2200	2200	2200	2200	0
328	20250103	152200	260462245	2200	2200	2200	2200	0
329	20250103	152100	260462245	2200	2200	2200	2200	0
330	20250103	152000	260462245	2200	2200	2200	2200	0
331	20250103	151900	260462245	2200	2215	2215	2200	4172
332	20250103	151800	251271055	2240	2240	2240	2240	0
333	20250103	151700	251271055	2240	2240	2240	2240	79
334	20250103	151600	251094095	2235	2235	2235	2235	0
335	20250103	151500	251094095	2235	2235	2235	2235	79
336	20250103	151400	250917530	2235	2220	2235	2215	1380
337	20250103	151300	247858400	2235	2235	2235	2235	24
338	20250103	151200	247804760	2235	2235	2235	2235	0
339	20250103	151100	247804760	2235	2235	2235	2235	0
340	20250103	151000	247804760	2235	2235	2235	2235	91
341	20250103	150900	247601375	2240	2240	2240	2240	81
342	20250103	150800	247419935	2220	2220	2220	2220	243
343	20250103	150700	246880475	2215	2240	2240	2215	8889
344	20250103	150600	227121635	2250	2250	2250	2250	0
345	20250103	150500	227121635	2250	2250	2250	2250	0
346	20250103	150400	227121635	2250	2250	2250	2250	39
347	20250103	150300	227033885	2250	2250	2250	2250	0
348	20250103	150200	227033885	2250	2250	2250	2250	0
349	20250103	150100	227033885	2250	2250	2250	2250	0
350	20250103	150000	227033885	2250	2250	2250	2250	43
351	20250103	145900	226937135	2225	2225	2225	2225	0
352	20250103	145800	226937135	2225	2240	2240	2220	4075
353	20250103	145700	217851890	2240	2240	2240	2240	0
354	20250103	145600	217851890	2240	2240	2240	2240	0
355	20250103	145500	217851890	2240	2245	2245	2235	1670
356	20250103	145400	214110795	2250	2260	2260	2250	1964
357	20250103	145300	209691210	2265	2265	2265	2265	0
358	20250103	145200	209691210	2265	2265	2265	2265	0
359	20250103	145100	209691210	2265	2265	2265	2265	0
360	20250103	145000	209691210	2265	2270	2270	2265	14
361	20250103	144900	209659455	2270	2270	2270	2270	0
362	20250103	144800	209659455	2270	2270	2270	2270	65
363	20250103	144700	209511905	2255	2255	2255	2255	0
364	20250103	144600	209511905	2255	2255	2255	2255	0
365	20250103	144500	209511905	2255	2255	2255	2255	0
366	20250103	144400	209511905	2255	2255	2255	2255	0
367	20250103	144300	209511905	2255	2255	2255	2255	0
368	20250103	144200	209511905	2255	2255	2255	2255	0
369	20250103	144100	209511905	2255	2255	2255	2250	3949
370	20250103	144000	200616815	2260	2275	2275	2255	4433
371	20250103	143900	190596965	2275	2275	2275	2275	0
372	20250103	143800	190596965	2275	2275	2275	2275	1
373	20250103	143700	190594690	2275	2275	2275	2275	1
374	20250103	143600	190592415	2275	2275	2275	2275	0
375	20250103	143500	190592415	2275	2275	2275	2275	0
376	20250103	143400	190592415	2275	2275	2275	2275	0
377	20250103	143300	190592415	2275	2275	2275	2275	1
378	20250103	143200	190590140	2275	2275	2275	2275	0
379	20250103	143100	190590140	2275	2275	2275	2275	0
380	20250103	143000	190590140	2275	2275	2275	2275	1
381	20250103	142900	190587865	2275	2275	2275	2275	0
382	20250103	142800	190587865	2275	2275	2275	2275	0
383	20250103	142700	190587865	2275	2275	2275	2275	0
384	20250103	142600	190587865	2275	2265	2275	2265	230
385	20250103	142500	190066905	2275	2275	2275	2275	1
386	20250103	142400	190064630	2265	2275	2275	2265	2
387	20250103	142300	190060090	2275	2275	2275	2275	6
388	20250103	142200	190046440	2265	2265	2265	2265	1
389	20250103	142100	190044175	2275	2275	2275	2275	6
390	20250103	142000	190030525	2275	2275	2275	2275	1
391	20250103	141900	190028250	2275	2275	2275	2275	1
392	20250103	141800	190025975	2275	2275	2275	2275	0
393	20250103	141700	190025975	2275	2275	2275	2275	0
394	20250103	141600	190025975	2275	2275	2275	2275	1
395	20250103	141500	190023700	2275	2275	2275	2275	2
396	20250103	141400	190019150	2275	2275	2275	2275	1
397	20250103	141300	190016875	2275	2275	2275	2275	0
398	20250103	141200	190016875	2275	2275	2275	2275	2
399	20250103	141100	190012325	2275	2275	2275	2275	12
400	20250103	141000	189985025	2275	2275	2275	2275	0
401	20250103	140900	189985025	2275	2275	2275	2275	0
402	20250103	140800	189985025	2275	2275	2275	2275	0
403	20250103	140700	189985025	2275	2275	2275	2275	0
404	20250103	140600	189985025	2275	2275	2275	2275	0
405	20250103	140500	189985025	2275	2275	2275	2265	2201
406	20250103	140400	184977760	2260	2260	2260	2260	0
407	20250103	140300	184977760	2260	2260	2260	2260	0
408	20250103	140200	184977760	2260	2260	2260	2260	0
409	20250103	140100	184977760	2260	2260	2260	2260	0
410	20250103	140000	184977760	2260	2260	2260	2260	0
411	20250103	135900	184977760	2260	2260	2260	2260	0
412	20250103	135800	184977760	2260	2260	2260	2260	0
413	20250103	135700	184977760	2260	2260	2260	2260	0
414	20250103	135600	184977760	2260	2260	2260	2260	0
415	20250103	135500	184977760	2260	2260	2260	2260	0
416	20250103	135400	184977760	2260	2260	2260	2260	0
417	20250103	135300	184977760	2260	2260	2260	2260	0
418	20250103	135200	184977760	2260	2260	2260	2260	0
419	20250103	135100	184977760	2260	2260	2260	2260	0
420	20250103	135000	184977760	2260	2260	2260	2260	0
421	20250103	134900	184977760	2260	2260	2260	2260	0
422	20250103	134800	184977760	2260	2260	2260	2260	0
423	20250103	134700	184977760	2260	2260	2260	2260	0
424	20250103	134600	184977760	2260	2275	2275	2260	2
425	20250103	134500	184973225	2265	2265	2265	2265	0
426	20250103	134400	184973225	2265	2265	2265	2265	0
427	20250103	134300	184973225	2265	2265	2265	2265	76
428	20250103	134200	184801085	2270	2270	2270	2270	0
429	20250103	134100	184801085	2270	2270	2270	2270	0
430	20250103	134000	184801085	2270	2270	2270	2270	0
431	20250103	133900	184801085	2270	2270	2270	2270	0
432	20250103	133800	184801085	2270	2270	2270	2270	0
433	20250103	133700	184801085	2270	2270	2270	2270	3403
434	20250103	133600	177076275	2270	2270	2270	2270	990
435	20250103	133500	174828975	2270	2270	2270	2270	5000
436	20250103	133400	163478975	2270	2270	2270	2270	607
437	20250103	133300	162101085	2285	2285	2285	2285	0
438	20250103	133200	162101085	2285	2285	2285	2285	0
439	20250103	133100	162101085	2285	2285	2285	2285	0
440	20250103	133000	162101085	2285	2285	2285	2285	0
441	20250103	132900	162101085	2285	2285	2285	2285	0
442	20250103	132800	162101085	2285	2285	2285	2285	0
443	20250103	132700	162101085	2285	2285	2285	2285	0
444	20250103	132600	162101085	2285	2285	2285	2285	0
445	20250103	132500	162101085	2285	2285	2285	2285	1
446	20250103	132400	162098800	2270	2270	2270	2270	0
447	20250103	132300	162098800	2270	2270	2270	2270	0
448	20250103	132200	162098800	2270	2270	2270	2270	0
449	20250103	132100	162098800	2270	2270	2270	2270	2794
450	20250103	132000	155756420	2270	2270	2270	2270	0
451	20250103	131900	155756420	2270	2270	2270	2270	1
452	20250103	131800	155754150	2270	2270	2270	2270	2
453	20250103	131700	155749610	2270	2270	2270	2270	0
454	20250103	131600	155749610	2270	2270	2270	2270	66
455	20250103	131500	155599790	2270	2270	2270	2270	10
456	20250103	131400	155577090	2270	2270	2270	2270	0
457	20250103	131300	155577090	2270	2290	2290	2270	3227
458	20250103	131200	148242675	2270	2300	2300	2270	23929
459	20250103	131100	93665105	2300	2300	2300	2300	0
460	20250103	131000	93665105	2300	2300	2300	2300	15
461	20250103	130900	93630605	2310	2310	2310	2310	6
462	20250103	130800	93616745	2305	2305	2305	2305	61
463	20250103	130700	93476140	2310	2310	2310	2310	10
464	20250103	130600	93453040	2310	2310	2310	2310	0
465	20250103	130500	93453040	2310	2315	2315	2310	652
466	20250103	130400	91946225	2335	2335	2335	2335	0
467	20250103	130300	91946225	2335	2335	2335	2335	0
468	20250103	130200	91946225	2335	2335	2335	2335	0
469	20250103	130100	91946225	2335	2335	2335	2335	0
470	20250103	130000	91946225	2335	2335	2335	2335	0
471	20250103	125900	91946225	2335	2335	2335	2335	0
472	20250103	125800	91946225	2335	2335	2335	2335	0
473	20250103	125700	91946225	2335	2335	2335	2335	0
474	20250103	125600	91946225	2335	2335	2335	2335	0
475	20250103	125500	91946225	2335	2335	2335	2335	0
476	20250103	125400	91946225	2335	2335	2335	2335	0
477	20250103	125300	91946225	2335	2335	2335	2335	0
478	20250103	125200	91946225	2335	2335	2335	2335	0
479	20250103	125100	91946225	2335	2335	2335	2335	0
480	20250103	125000	91946225	2335	2335	2335	2335	0
481	20250103	124900	91946225	2335	2335	2335	2335	50
482	20250103	124800	91829475	2335	2335	2335	2335	0
483	20250103	124700	91829475	2335	2335	2335	2335	0
484	20250103	124600	91829475	2335	2335	2335	2335	0
485	20250103	124500	91829475	2335	2335	2335	2335	0
486	20250103	124400	91829475	2335	2335	2335	2335	2
487	20250103	124300	91824805	2335	2335	2335	2335	0
488	20250103	124200	91824805	2335	2335	2335	2335	1
489	20250103	124100	91822470	2335	2335	2335	2335	0
490	20250103	124000	91822470	2335	2320	2335	2320	51
491	20250103	123900	91703405	2320	2320	2320	2320	0
492	20250103	123800	91703405	2320	2320	2320	2320	0
493	20250103	123700	91703405	2320	2320	2320	2320	0
494	20250103	123600	91703405	2320	2320	2320	2320	4
495	20250103	123500	91694125	2320	2320	2320	2320	0
496	20250103	123400	91694125	2320	2320	2320	2320	0
497	20250103	123300	91694125	2320	2320	2320	2320	0
498	20250103	123200	91694125	2320	2305	2320	2305	5694
499	20250103	123100	78497270	2305	2305	2305	2305	1
500	20250103	123000	78494965	2305	2305	2305	2305	0
501	20250103	122900	78494965	2305	2305	2305	2305	0
502	20250103	122800	78494965	2305	2305	2305	2305	0
503	20250103	122700	78494965	2305	2305	2305	2305	0
504	20250103	122600	78494965	2305	2305	2305	2305	10
505	20250103	122500	78471915	2305	2305	2305	2305	0
506	20250103	122400	78471915	2305	2305	2305	2305	0
507	20250103	122300	78471915	2305	2305	2305	2305	0
508	20250103	122200	78471915	2305	2305	2305	2305	10
509	20250103	122100	78448865	2305	2305	2305	2305	1
510	20250103	122000	78446560	2300	2300	2300	2300	180
511	20250103	121900	78032560	2300	2300	2300	2300	0
512	20250103	121800	78032560	2300	2300	2300	2300	0
513	20250103	121700	78032560	2300	2300	2300	2300	9
514	20250103	121600	78011860	2300	2300	2300	2300	104
515	20250103	121500	77772660	2305	2305	2305	2305	0
516	20250103	121400	77772660	2305	2305	2305	2305	0
517	20250103	121300	77772660	2305	2305	2305	2305	0
518	20250103	121200	77772660	2305	2305	2305	2305	0
519	20250103	121100	77772660	2305	2305	2305	2305	0
520	20250103	121000	77772660	2305	2305	2305	2305	1
521	20250103	120900	77770355	2305	2305	2305	2305	0
522	20250103	120800	77770355	2305	2305	2305	2305	0
523	20250103	120700	77770355	2305	2305	2305	2305	0
524	20250103	120600	77770355	2305	2305	2305	2305	0
525	20250103	120500	77770355	2305	2305	2305	2305	0
526	20250103	120400	77770355	2305	2305	2305	2305	0
527	20250103	120300	77770355	2305	2305	2305	2305	0
528	20250103	120200	77770355	2305	2305	2305	2305	0
529	20250103	120100	77770355	2305	2305	2305	2305	18
530	20250103	120000	77728865	2305	2305	2305	2305	0
531	20250103	115900	77728865	2305	2305	2305	2305	0
532	20250103	115800	77728865	2305	2305	2305	2305	0
533	20250103	115700	77728865	2305	2305	2305	2305	0
534	20250103	115600	77728865	2305	2305	2305	2305	0
535	20250103	115500	77728865	2305	2305	2305	2305	0
536	20250103	115400	77728865	2305	2305	2305	2305	0
537	20250103	115300	77728865	2305	2305	2305	2305	0
538	20250103	115200	77728865	2305	2305	2305	2305	0
539	20250103	115100	77728865	2305	2305	2305	2305	0
540	20250103	115000	77728865	2305	2305	2305	2305	0
541	20250103	114900	77728865	2305	2305	2305	2305	0
542	20250103	114800	77728865	2305	2305	2305	2305	117
543	20250103	114700	77459180	2305	2305	2305	2305	220
544	20250103	114600	76952080	2305	2305	2305	2305	0
545	20250103	114500	76952080	2305	2305	2305	2305	0
546	20250103	114400	76952080	2305	2305	2305	2305	0
547	20250103	114300	76952080	2305	2305	2305	2305	2
548	20250103	114200	76947470	2315	2315	2315	2315	20
549	20250103	114100	76901170	2315	2315	2315	2315	0
550	20250103	114000	76901170	2315	2315	2315	2315	0
551	20250103	113900	76901170	2315	2315	2315	2315	0
552	20250103	113800	76901170	2315	2315	2315	2315	0
553	20250103	113700	76901170	2315	2315	2315	2315	0
554	20250103	113600	76901170	2315	2315	2315	2315	0
555	20250103	113500	76901170	2315	2315	2315	2315	0
556	20250103	113400	76901170	2315	2315	2315	2315	0
557	20250103	113300	76901170	2315	2315	2315	2315	0
558	20250103	113200	76901170	2315	2315	2315	2315	0
559	20250103	113100	76901170	2315	2315	2315	2315	0
560	20250103	113000	76901170	2315	2315	2315	2315	0
561	20250103	112900	76901170	2315	2315	2315	2315	1
562	20250103	112800	76898855	2310	2310	2310	2310	0
563	20250103	112700	76898855	2310	2310	2310	2310	0
564	20250103	112600	76898855	2310	2310	2310	2310	0
565	20250103	112500	76898855	2310	2310	2310	2310	2
566	20250103	112400	76894235	2310	2310	2310	2310	0
567	20250103	112300	76894235	2310	2310	2310	2310	0
568	20250103	112200	76894235	2310	2310	2310	2310	0
569	20250103	112100	76894235	2310	2310	2310	2310	0
570	20250103	112000	76894235	2310	2310	2310	2310	0
571	20250103	111900	76894235	2310	2310	2310	2310	0
572	20250103	111800	76894235	2310	2310	2310	2310	0
573	20250103	111700	76894235	2310	2310	2310	2310	1
574	20250103	111600	76891925	2315	2315	2315	2315	0
575	20250103	111500	76891925	2315	2315	2315	2315	0
576	20250103	111400	76891925	2315	2315	2315	2315	0
577	20250103	111300	76891925	2315	2315	2315	2315	0
578	20250103	111200	76891925	2315	2315	2315	2315	0
579	20250103	111100	76891925	2315	2315	2315	2315	0
580	20250103	111000	76891925	2315	2315	2315	2315	0
581	20250103	110900	76891925	2315	2315	2315	2315	0
582	20250103	110800	76891925	2315	2315	2315	2315	0
583	20250103	110700	76891925	2315	2315	2315	2315	0
584	20250103	110600	76891925	2315	2315	2315	2315	0
585	20250103	110500	76891925	2315	2315	2315	2315	0
586	20250103	110400	76891925	2315	2315	2315	2315	0
587	20250103	110300	76891925	2315	2315	2315	2315	0
588	20250103	110200	76891925	2315	2315	2315	2315	0
589	20250103	110100	76891925	2315	2315	2315	2315	0
590	20250103	110000	76891925	2315	2315	2315	2315	0
591	20250103	105900	76891925	2315	2315	2315	2315	0
592	20250103	105800	76891925	2315	2315	2315	2315	0
593	20250103	105700	76891925	2315	2315	2315	2315	0
594	20250103	105600	76891925	2315	2315	2315	2315	1
595	20250103	105500	76889610	2295	2295	2295	2295	0
596	20250103	105400	76889610	2295	2295	2295	2295	0
597	20250103	105300	76889610	2295	2295	2295	2295	0
598	20250103	105200	76889610	2295	2295	2295	2295	0
599	20250103	105100	76889610	2295	2295	2295	2295	0
600	20250103	105000	76889610	2295	2295	2295	2295	0
601	20250103	104900	76889610	2295	2295	2295	2295	5
602	20250103	104800	76878135	2285	2285	2285	2285	0
603	20250103	104700	76878135	2285	2285	2285	2285	0
604	20250103	104600	76878135	2285	2285	2285	2285	0
605	20250103	104500	76878135	2285	2285	2285	2285	0
606	20250103	104400	76878135	2285	2285	2285	2285	0
607	20250103	104300	76878135	2285	2285	2285	2285	0
608	20250103	104200	76878135	2285	2285	2285	2285	0
609	20250103	104100	76878135	2285	2285	2285	2285	0
610	20250103	104000	76878135	2285	2285	2285	2285	0
611	20250103	103900	76878135	2285	2285	2285	2285	0
612	20250103	103800	76878135	2285	2295	2295	2285	40
613	20250103	103700	76786495	2315	2285	2315	2285	1000
614	20250103	103600	74479955	2285	2285	2285	2285	0
615	20250103	103500	74479955	2285	2285	2285	2285	0
616	20250103	103400	74479955	2285	2285	2285	2285	0
617	20250103	103300	74479955	2285	2285	2285	2285	0
618	20250103	103200	74479955	2285	2285	2285	2285	1
619	20250103	103100	74477670	2285	2285	2285	2285	0
620	20250103	103000	74477670	2285	2285	2285	2285	0
621	20250103	102900	74477670	2285	2285	2285	2285	0
622	20250103	102800	74477670	2285	2285	2285	2285	0
623	20250103	102700	74477670	2285	2285	2285	2285	0
624	20250103	102600	74477670	2285	2285	2285	2285	1
625	20250103	102500	74475385	2285	2285	2285	2285	0
626	20250103	102400	74475385	2285	2285	2285	2285	0
627	20250103	102300	74475385	2285	2285	2285	2285	0
628	20250103	102200	74475385	2285	2285	2285	2285	0
629	20250103	102100	74475385	2285	2285	2285	2285	0
630	20250103	102000	74475385	2285	2285	2285	2285	0
631	20250103	101900	74475385	2285	2285	2285	2285	0
632	20250103	101800	74475385	2285	2285	2285	2285	0
633	20250103	101700	74475385	2285	2285	2285	2285	0
634	20250103	101600	74475385	2285	2285	2285	2285	0
635	20250103	101500	74475385	2285	2285	2285	2285	0
636	20250103	101400	74475385	2285	2285	2285	2285	0
637	20250103	101300	74475385	2285	2285	2285	2285	20
638	20250103	101200	74429685	2285	2285	2285	2285	13
639	20250103	101100	74399980	2285	2285	2285	2285	0
640	20250103	101000	74399980	2285	2285	2285	2285	0
641	20250103	100900	74399980	2285	2285	2285	2285	0
642	20250103	100800	74399980	2285	2285	2285	2285	0
643	20250103	100700	74399980	2285	2285	2285	2285	0
644	20250103	100600	74399980	2285	2285	2285	2285	0
645	20250103	100500	74399980	2285	2285	2285	2285	1
646	20250103	100400	74397695	2275	2275	2275	2275	0
647	20250103	100300	74397695	2275	2275	2275	2275	0
648	20250103	100200	74397695	2275	2275	2275	2275	0
649	20250103	100100	74397695	2275	2275	2275	2275	0
650	20250103	100000	74397695	2275	2275	2275	2275	0
651	20250103	095900	74397695	2275	2275	2275	2275	0
652	20250103	095800	74397695	2275	2275	2275	2275	0
653	20250103	095700	74397695	2275	2275	2275	2275	0
654	20250103	095600	74397695	2275	2275	2275	2275	0
655	20250103	095500	74397695	2275	2275	2275	2275	165
656	20250103	095400	74022320	2265	2275	2275	2260	544
657	20250103	095300	72791000	2300	2300	2300	2300	0
658	20250103	095200	72791000	2300	2300	2300	2300	0
659	20250103	095100	72791000	2300	2300	2300	2300	866
660	20250103	095000	70799200	2300	2300	2300	2300	0
661	20250103	094900	70799200	2300	2300	2300	2300	0
662	20250103	094800	70799200	2300	2300	2300	2300	0
663	20250103	094700	70799200	2300	2300	2300	2300	22
664	20250103	094600	70748600	2300	2300	2300	2300	0
665	20250103	094500	70748600	2300	2300	2300	2300	12
666	20250103	094400	70721000	2305	2305	2305	2305	3
667	20250103	094300	70714085	2300	2305	2305	2300	103
668	20250103	094200	70477170	2305	2305	2305	2305	3
669	20250103	094100	70470255	2305	2305	2305	2305	100
670	20250103	094000	70239755	2305	2305	2305	2305	0
671	20250103	093900	70239755	2305	2305	2305	2305	0
672	20250103	093800	70239755	2305	2305	2305	2305	0
673	20250103	093700	70239755	2305	2305	2305	2305	0
674	20250103	093600	70239755	2305	2305	2305	2305	1
675	20250103	093500	70237450	2280	2295	2295	2280	5000
676	20250103	093400	58827255	2320	2315	2320	2315	570
677	20250103	093300	57505255	2320	2320	2320	2320	0
678	20250103	093200	57505255	2320	2320	2320	2320	0
679	20250103	093100	57505255	2320	2300	2320	2285	5
680	20250103	093000	57493715	2280	2285	2285	2280	2856
681	20250103	092900	50977030	2300	2295	2300	2295	2415
682	20250103	092800	45422855	2295	2295	2295	2295	0
683	20250103	092700	45422855	2295	2295	2295	2295	1
684	20250103	092600	45420560	2295	2295	2295	2295	0
685	20250103	092500	45420560	2295	2280	2295	2280	3
686	20250103	092400	45413705	2280	2285	2285	2280	885
687	20250103	092300	43395395	2285	2285	2285	2285	0
688	20250103	092200	43395395	2285	2285	2285	2285	391
689	20250103	092100	42501960	2290	2290	2290	2290	0
690	20250103	092000	42501960	2290	2280	2290	2280	393
691	20250103	091900	41602000	2280	2280	2280	2280	5
692	20250103	091800	41590600	2280	2280	2280	2275	1445
693	20250103	091700	38296720	2280	2290	2290	2280	127
694	20250103	091600	38006960	2290	2290	2290	2290	0
695	20250103	091500	38006960	2290	2320	2320	2290	258
696	20250103	091400	37413940	2300	2300	2300	2300	212
697	20250103	091300	36926340	2300	2305	2305	2300	500
698	20250103	091200	35776025	2305	2305	2305	2305	1
699	20250103	091100	35773720	2305	2320	2320	2305	11
700	20250103	091000	35748350	2325	2325	2325	2320	3
701	20250103	090900	35741380	2320	2320	2320	2320	27
702	20250103	090800	35678740	2300	2290	2300	2290	56
703	20250103	090700	35550410	2280	2285	2285	2280	1039
704	20250103	090600	33181475	2285	2330	2330	2285	5059
705	20250103	090500	21434090	2335	2335	2335	2335	0
706	20250103	090400	21434090	2335	2360	2365	2335	1514
707	20250103	090300	17865770	2365	2360	2365	2360	618
708	20250103	090200	16407175	2360	2405	2405	2355	514
709	20250103	090100	15184210	2370	2420	2420	2350	859
710	20250103	090000	13134395	2420	2350	2420	2340	5566