KissMeData/241520/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205300	121035985	2900	2900	2900	2900	2077
3	20250110	205200	121035985	2900	2900	2900	2900	0
4	20250110	205100	121035985	2900	2900	2900	2900	0
5	20250110	205000	121035985	2900	2900	2900	2900	0
6	20250110	204900	121035985	2900	2900	2900	2900	0
7	20250110	204800	121035985	2900	2900	2900	2900	0
8	20250110	204700	121035985	2900	2900	2900	2900	0
9	20250110	204600	121035985	2900	2900	2900	2900	0
10	20250110	204500	121035985	2900	2900	2900	2900	0
11	20250110	204400	121035985	2900	2900	2900	2900	0
12	20250110	204300	121035985	2900	2900	2900	2900	0
13	20250110	204200	121035985	2900	2900	2900	2900	0
14	20250110	204100	121035985	2900	2900	2900	2900	0
15	20250110	204000	121035985	2900	2900	2900	2900	0
16	20250110	203900	121035985	2900	2900	2900	2900	0
17	20250110	203800	121035985	2900	2900	2900	2900	0
18	20250110	203700	121035985	2900	2900	2900	2900	0
19	20250110	203600	121035985	2900	2900	2900	2900	0
20	20250110	203500	121035985	2900	2900	2900	2900	0
21	20250110	203400	121035985	2900	2900	2900	2900	0
22	20250110	203300	121035985	2900	2900	2900	2900	0
23	20250110	203200	121035985	2900	2900	2900	2900	0
24	20250110	203100	121035985	2900	2900	2900	2900	0
25	20250110	203000	121035985	2900	2900	2900	2900	0
26	20250110	202900	121035985	2900	2900	2900	2900	0
27	20250110	202800	121035985	2900	2900	2900	2900	0
28	20250110	202700	121035985	2900	2900	2900	2900	0
29	20250110	202600	121035985	2900	2900	2900	2900	0
30	20250110	202500	121035985	2900	2900	2900	2900	0
31	20250110	202400	121035985	2900	2900	2900	2900	0
32	20250110	202300	121035985	2900	2900	2900	2900	2077
33	20250110	202200	121035985	2900	2900	2900	2900	0
34	20250110	202100	121035985	2900	2900	2900	2900	0
35	20250110	202000	121035985	2900	2900	2900	2900	0
36	20250110	201900	121035985	2900	2900	2900	2900	0
37	20250110	201800	121035985	2900	2900	2900	2900	0
38	20250110	201700	121035985	2900	2900	2900	2900	0
39	20250110	201600	121035985	2900	2900	2900	2900	0
40	20250110	201500	121035985	2900	2900	2900	2900	0
41	20250110	201400	121035985	2900	2900	2900	2900	0
42	20250110	201300	121035985	2900	2900	2900	2900	0
43	20250110	201200	121035985	2900	2900	2900	2900	0
44	20250110	201100	121035985	2900	2900	2900	2900	0
45	20250110	201000	121035985	2900	2900	2900	2900	0
46	20250110	200900	121035985	2900	2900	2900	2900	0
47	20250110	200800	121035985	2900	2900	2900	2900	0
48	20250110	200700	121035985	2900	2900	2900	2900	0
49	20250110	200600	121035985	2900	2900	2900	2900	0
50	20250110	200500	121035985	2900	2900	2900	2900	0
51	20250110	200400	121035985	2900	2900	2900	2900	0
52	20250110	200300	121035985	2900	2900	2900	2900	0
53	20250110	200200	121035985	2900	2900	2900	2900	0
54	20250110	200100	121035985	2900	2900	2900	2900	0
55	20250110	200000	121035985	2900	2900	2900	2900	0
56	20250110	195900	121035985	2900	2900	2900	2900	0
57	20250110	195800	121035985	2900	2900	2900	2900	0
58	20250110	195700	121035985	2900	2900	2900	2900	0
59	20250110	195600	121035985	2900	2900	2900	2900	0
60	20250110	195500	121035985	2900	2900	2900	2900	0
61	20250110	195400	121035985	2900	2900	2900	2900	0
62	20250110	195300	121035985	2900	2900	2900	2900	2077
63	20250110	195200	121035985	2900	2900	2900	2900	0
64	20250110	195100	121035985	2900	2900	2900	2900	0
65	20250110	195000	121035985	2900	2900	2900	2900	0
66	20250110	194900	121035985	2900	2900	2900	2900	0
67	20250110	194800	121035985	2900	2900	2900	2900	0
68	20250110	194700	121035985	2900	2900	2900	2900	0
69	20250110	194600	121035985	2900	2900	2900	2900	0
70	20250110	194500	121035985	2900	2900	2900	2900	0
71	20250110	194400	121035985	2900	2900	2900	2900	0
72	20250110	194300	121035985	2900	2900	2900	2900	0
73	20250110	194200	121035985	2900	2900	2900	2900	0
74	20250110	194100	121035985	2900	2900	2900	2900	0
75	20250110	194000	121035985	2900	2900	2900	2900	0
76	20250110	193900	121035985	2900	2900	2900	2900	0
77	20250110	193800	121035985	2900	2900	2900	2900	0
78	20250110	193700	121035985	2900	2900	2900	2900	0
79	20250110	193600	121035985	2900	2900	2900	2900	0
80	20250110	193500	121035985	2900	2900	2900	2900	0
81	20250110	193400	121035985	2900	2900	2900	2900	0
82	20250110	193300	121035985	2900	2900	2900	2900	0
83	20250110	193200	121035985	2900	2900	2900	2900	0
84	20250110	193100	121035985	2900	2900	2900	2900	0
85	20250110	193000	121035985	2900	2900	2900	2900	0
86	20250110	192900	121035985	2900	2900	2900	2900	0
87	20250110	192800	121035985	2900	2900	2900	2900	0
88	20250110	192700	121035985	2900	2900	2900	2900	0
89	20250110	192600	121035985	2900	2900	2900	2900	0
90	20250110	192500	121035985	2900	2900	2900	2900	0
91	20250110	192400	121035985	2900	2900	2900	2900	0
92	20250110	192300	121035985	2900	2900	2900	2900	2077
93	20250110	192200	121035985	2900	2900	2900	2900	0
94	20250110	192100	121035985	2900	2900	2900	2900	0
95	20250110	192000	121035985	2900	2900	2900	2900	0
96	20250110	191900	121035985	2900	2900	2900	2900	0
97	20250110	191800	121035985	2900	2900	2900	2900	0
98	20250110	191700	121035985	2900	2900	2900	2900	0
99	20250110	191600	121035985	2900	2900	2900	2900	0
100	20250110	191500	121035985	2900	2900	2900	2900	0
101	20250110	191400	121035985	2900	2900	2900	2900	0
102	20250110	191300	121035985	2900	2900	2900	2900	0
103	20250110	191200	121035985	2900	2900	2900	2900	0
104	20250110	191100	121035985	2900	2900	2900	2900	0
105	20250110	191000	121035985	2900	2900	2900	2900	0
106	20250110	190900	121035985	2900	2900	2900	2900	0
107	20250110	190800	121035985	2900	2900	2900	2900	0
108	20250110	190700	121035985	2900	2900	2900	2900	0
109	20250110	190600	121035985	2900	2900	2900	2900	0
110	20250110	190500	121035985	2900	2900	2900	2900	0
111	20250110	190400	121035985	2900	2900	2900	2900	0
112	20250110	190300	121035985	2900	2900	2900	2900	0
113	20250110	190200	121035985	2900	2900	2900	2900	0
114	20250110	190100	121035985	2900	2900	2900	2900	0
115	20250110	190000	121035985	2900	2900	2900	2900	0
116	20250110	185900	121035985	2900	2900	2900	2900	0
117	20250110	185800	121035985	2900	2900	2900	2900	0
118	20250110	185700	121035985	2900	2900	2900	2900	0
119	20250110	185600	121035985	2900	2900	2900	2900	0
120	20250110	185500	121035985	2900	2900	2900	2900	0
121	20250110	185400	121035985	2900	2900	2900	2900	0
122	20250110	185300	121035985	2900	2900	2900	2900	2077
123	20250110	185200	121035985	2900	2900	2900	2900	0
124	20250110	185100	121035985	2900	2900	2900	2900	0
125	20250110	185000	121035985	2900	2900	2900	2900	0
126	20250110	184900	121035985	2900	2900	2900	2900	0
127	20250110	184800	121035985	2900	2900	2900	2900	0
128	20250110	184700	121035985	2900	2900	2900	2900	0
129	20250110	184600	121035985	2900	2900	2900	2900	0
130	20250110	184500	121035985	2900	2900	2900	2900	0
131	20250110	184400	121035985	2900	2900	2900	2900	0
132	20250110	184300	121035985	2900	2900	2900	2900	0
133	20250110	184200	121035985	2900	2900	2900	2900	0
134	20250110	184100	121035985	2900	2900	2900	2900	0
135	20250110	184000	121035985	2900	2900	2900	2900	0
136	20250110	183900	121035985	2900	2900	2900	2900	0
137	20250110	183800	121035985	2900	2900	2900	2900	0
138	20250110	183700	121035985	2900	2900	2900	2900	0
139	20250110	183600	121035985	2900	2900	2900	2900	0
140	20250110	183500	121035985	2900	2900	2900	2900	0
141	20250110	183400	121035985	2900	2900	2900	2900	0
142	20250110	183300	121035985	2900	2900	2900	2900	0
143	20250110	183200	121035985	2900	2900	2900	2900	0
144	20250110	183100	121035985	2900	2900	2900	2900	0
145	20250110	183000	121035985	2900	2900	2900	2900	0
146	20250110	182900	121035985	2900	2900	2900	2900	0
147	20250110	182800	121035985	2900	2900	2900	2900	0
148	20250110	182700	121035985	2900	2900	2900	2900	0
149	20250110	182600	121035985	2900	2900	2900	2900	0
150	20250110	182500	121035985	2900	2900	2900	2900	0
151	20250110	182400	121035985	2900	2900	2900	2900	0
152	20250110	182300	121035985	2900	2900	2900	2900	2077
153	20250110	182200	121035985	2900	2900	2900	2900	0
154	20250110	182100	121035985	2900	2900	2900	2900	0
155	20250110	182000	121035985	2900	2900	2900	2900	0
156	20250110	181900	121035985	2900	2900	2900	2900	0
157	20250110	181800	121035985	2900	2900	2900	2900	0
158	20250110	181700	121035985	2900	2900	2900	2900	0
159	20250110	181600	121035985	2900	2900	2900	2900	0
160	20250110	181500	121035985	2900	2900	2900	2900	0
161	20250110	181400	121035985	2900	2900	2900	2900	0
162	20250110	181300	121035985	2900	2900	2900	2900	0
163	20250110	181200	121035985	2900	2900	2900	2900	0
164	20250110	181100	121035985	2900	2900	2900	2900	0
165	20250110	181000	121035985	2900	2900	2900	2900	0
166	20250110	180900	121035985	2900	2900	2900	2900	0
167	20250110	180800	121035985	2900	2900	2900	2900	0
168	20250110	180700	121035985	2900	2900	2900	2900	0
169	20250110	180600	121035985	2900	2900	2900	2900	0
170	20250110	180500	121035985	2900	2900	2900	2900	0
171	20250110	180400	121035985	2900	2900	2900	2900	0
172	20250110	180300	121035985	2900	2900	2900	2900	0
173	20250110	180200	121035985	2900	2900	2900	2900	0
174	20250110	180100	121035985	2900	2900	2900	2900	0
175	20250110	180000	121035985	2900	2900	2900	2900	0
176	20250110	175900	121035985	2900	2900	2900	2900	0
177	20250110	175800	121035985	2900	2900	2900	2900	0
178	20250110	175700	121035985	2900	2900	2900	2900	0
179	20250110	175600	121035985	2900	2900	2900	2900	0
180	20250110	175500	121035985	2900	2900	2900	2900	0
181	20250110	175400	121035985	2900	2900	2900	2900	0
182	20250110	175300	121035985	2900	2900	2900	2900	2077
183	20250110	175200	121035985	2900	2900	2900	2900	0
184	20250110	175100	121035985	2900	2900	2900	2900	0
185	20250110	175000	121035985	2900	2900	2900	2900	0
186	20250110	174900	121035985	2900	2900	2900	2900	0
187	20250110	174800	121035985	2900	2900	2900	2900	0
188	20250110	174700	121035985	2900	2900	2900	2900	0
189	20250110	174600	121035985	2900	2900	2900	2900	0
190	20250110	174500	121035985	2900	2900	2900	2900	0
191	20250110	174400	121035985	2900	2900	2900	2900	0
192	20250110	174300	121035985	2900	2900	2900	2900	0
193	20250110	174200	121035985	2900	2900	2900	2900	0
194	20250110	174100	121035985	2900	2900	2900	2900	0
195	20250110	174000	121035985	2900	2900	2900	2900	0
196	20250110	173900	121035985	2900	2900	2900	2900	0
197	20250110	173800	121035985	2900	2900	2900	2900	0
198	20250110	173700	121035985	2900	2900	2900	2900	0
199	20250110	173600	121035985	2900	2900	2900	2900	0
200	20250110	173500	121035985	2900	2900	2900	2900	0
201	20250110	173400	121035985	2900	2900	2900	2900	0
202	20250110	173300	121035985	2900	2900	2900	2900	0
203	20250110	173200	121035985	2900	2900	2900	2900	0
204	20250110	173100	121035985	2900	2900	2900	2900	0
205	20250110	173000	121035985	2900	2900	2900	2900	0
206	20250110	172900	121035985	2900	2900	2900	2900	0
207	20250110	172800	121035985	2900	2900	2900	2900	0
208	20250110	172700	121035985	2900	2900	2900	2900	0
209	20250110	172600	121035985	2900	2900	2900	2900	0
210	20250110	172500	121035985	2900	2900	2900	2900	0
211	20250110	172400	121035985	2900	2900	2900	2900	0
212	20250110	172300	121035985	2900	2900	2900	2900	2077
213	20250110	172200	121035985	2900	2900	2900	2900	0
214	20250110	172100	121035985	2900	2900	2900	2900	0
215	20250110	172000	121035985	2900	2900	2900	2900	0
216	20250110	171900	121035985	2900	2900	2900	2900	0
217	20250110	171800	121035985	2900	2900	2900	2900	0
218	20250110	171700	121035985	2900	2900	2900	2900	0
219	20250110	171600	121035985	2900	2900	2900	2900	0
220	20250110	171500	121035985	2900	2900	2900	2900	0
221	20250110	171400	121035985	2900	2900	2900	2900	0
222	20250110	171300	121035985	2900	2900	2900	2900	0
223	20250110	171200	121035985	2900	2900	2900	2900	0
224	20250110	171100	121035985	2900	2900	2900	2900	0
225	20250110	171000	121035985	2900	2900	2900	2900	0
226	20250110	170900	121035985	2900	2900	2900	2900	0
227	20250110	170800	121035985	2900	2900	2900	2900	0
228	20250110	170700	121035985	2900	2900	2900	2900	0
229	20250110	170600	121035985	2900	2900	2900	2900	0
230	20250110	170500	121035985	2900	2900	2900	2900	0
231	20250110	170400	121035985	2900	2900	2900	2900	0
232	20250110	170300	121035985	2900	2900	2900	2900	0
233	20250110	170200	121035985	2900	2900	2900	2900	0
234	20250110	170100	121035985	2900	2900	2900	2900	0
235	20250110	170000	121035985	2900	2900	2900	2900	0
236	20250110	165900	121035985	2900	2900	2900	2900	0
237	20250110	165800	121035985	2900	2900	2900	2900	0
238	20250110	165700	121035985	2900	2900	2900	2900	0
239	20250110	165600	121035985	2900	2900	2900	2900	0
240	20250110	165500	121035985	2900	2900	2900	2900	0
241	20250110	165400	121035985	2900	2900	2900	2900	0
242	20250110	165300	121035985	2900	2900	2900	2900	2077
243	20250110	165200	121035985	2900	2900	2900	2900	0
244	20250110	165100	121035985	2900	2900	2900	2900	0
245	20250110	165000	121035985	2900	2900	2900	2900	0
246	20250110	164900	121035985	2900	2900	2900	2900	0
247	20250110	164800	121035985	2900	2900	2900	2900	0
248	20250110	164700	121035985	2900	2900	2900	2900	0
249	20250110	164600	121035985	2900	2900	2900	2900	0
250	20250110	164500	121035985	2900	2900	2900	2900	0
251	20250110	164400	121035985	2900	2900	2900	2900	0
252	20250110	164300	121035985	2900	2900	2900	2900	0
253	20250110	164200	121035985	2900	2900	2900	2900	0
254	20250110	164100	121035985	2900	2900	2900	2900	0
255	20250110	164000	121035985	2900	2900	2900	2900	0
256	20250110	163900	121035985	2900	2900	2900	2900	0
257	20250110	163800	121035985	2900	2900	2900	2900	0
258	20250110	163700	121035985	2900	2900	2900	2900	0
259	20250110	163600	121035985	2900	2900	2900	2900	0
260	20250110	163500	121035985	2900	2900	2900	2900	0
261	20250110	163400	121035985	2900	2900	2900	2900	0
262	20250110	163300	121035985	2900	2900	2900	2900	0
263	20250110	163200	121035985	2900	2900	2900	2900	0
264	20250110	163100	121035985	2900	2900	2900	2900	0
265	20250110	163000	121035985	2900	2900	2900	2900	0
266	20250110	162900	121035985	2900	2900	2900	2900	0
267	20250110	162800	121035985	2900	2900	2900	2900	0
268	20250110	162700	121035985	2900	2900	2900	2900	0
269	20250110	162600	121035985	2900	2900	2900	2900	0
270	20250110	162500	121035985	2900	2900	2900	2900	0
271	20250110	162400	121035985	2900	2900	2900	2900	0
272	20250110	162300	121035985	2900	2900	2900	2900	2077
273	20250110	162200	121035985	2900	2900	2900	2900	0
274	20250110	162100	121035985	2900	2900	2900	2900	0
275	20250110	162000	121035985	2900	2900	2900	2900	0
276	20250110	161900	121035985	2900	2900	2900	2900	0
277	20250110	161800	121035985	2900	2900	2900	2900	0
278	20250110	161700	121035985	2900	2900	2900	2900	0
279	20250110	161600	121035985	2900	2900	2900	2900	0
280	20250110	161500	121035985	2900	2900	2900	2900	0
281	20250110	161400	121035985	2900	2900	2900	2900	0
282	20250110	161300	121035985	2900	2900	2900	2900	0
283	20250110	161200	121035985	2900	2900	2900	2900	0
284	20250110	161100	121035985	2900	2900	2900	2900	0
285	20250110	161000	121035985	2900	2900	2900	2900	0
286	20250110	160900	121035985	2900	2900	2900	2900	0
287	20250110	160800	121035985	2900	2900	2900	2900	0
288	20250110	160700	121035985	2900	2900	2900	2900	0
289	20250110	160600	121035985	2900	2900	2900	2900	0
290	20250110	160500	121035985	2900	2900	2900	2900	0
291	20250110	160400	121035985	2900	2900	2900	2900	0
292	20250110	160300	121035985	2900	2900	2900	2900	0
293	20250110	160200	121035985	2900	2900	2900	2900	0
294	20250110	160100	121035985	2900	2900	2900	2900	0
295	20250110	160000	121035985	2900	2900	2900	2900	0
296	20250110	155900	121035985	2900	2900	2900	2900	0
297	20250110	155800	121035985	2900	2900	2900	2900	0
298	20250110	155700	121035985	2900	2900	2900	2900	0
299	20250110	155600	121035985	2900	2900	2900	2900	0
300	20250110	155500	121035985	2900	2900	2900	2900	0
301	20250110	155400	121035985	2900	2900	2900	2900	0
302	20250110	155300	121035985	2900	2900	2900	2900	2077
303	20250110	155200	121035985	2900	2900	2900	2900	0
304	20250110	155100	121035985	2900	2900	2900	2900	0
305	20250110	155000	121035985	2900	2900	2900	2900	0
306	20250110	154900	121035985	2900	2900	2900	2900	0
307	20250110	154800	121035985	2900	2900	2900	2900	0
308	20250110	154700	121035985	2900	2900	2900	2900	0
309	20250110	154600	121035985	2900	2900	2900	2900	0
310	20250110	154500	121035985	2900	2900	2900	2900	0
311	20250110	154400	121035985	2900	2900	2900	2900	0
312	20250110	154300	121035985	2900	2900	2900	2900	0
313	20250110	154200	121035985	2900	2900	2900	2900	0
314	20250110	154100	121035985	2900	2900	2900	2900	0
315	20250110	154000	121035985	2900	2900	2900	2900	0
316	20250110	153900	121035985	2900	2900	2900	2900	0
317	20250110	153800	121035985	2900	2900	2900	2900	0
318	20250110	153700	121035985	2900	2900	2900	2900	0
319	20250110	153600	121035985	2900	2900	2900	2900	0
320	20250110	153500	121035985	2900	2900	2900	2900	0
321	20250110	153400	121035985	2900	2900	2900	2900	0
322	20250110	153300	121035985	2900	2900	2900	2900	0
323	20250110	153200	121035985	2900	2900	2900	2900	0
324	20250110	153100	121035985	2900	2900	2900	2900	0
325	20250110	153000	121035985	2900	2900	2900	2900	2077
326	20250110	152900	115012685	2920	2920	2920	2920	0
327	20250110	152800	115012685	2920	2920	2920	2920	0
328	20250110	152700	115012685	2920	2920	2920	2920	0
329	20250110	152600	115012685	2920	2920	2920	2920	0
330	20250110	152500	115012685	2920	2920	2920	2920	0
331	20250110	152400	115012685	2920	2920	2920	2920	0
332	20250110	152300	115012685	2920	2920	2920	2920	0
333	20250110	152200	115012685	2920	2920	2920	2920	0
334	20250110	152100	115012685	2920	2920	2920	2920	0
335	20250110	152000	115012685	2920	2920	2920	2920	0
336	20250110	151900	115012685	2920	2905	2920	2905	1459
337	20250110	151800	110774260	2920	2920	2920	2920	0
338	20250110	151700	110774260	2920	2920	2920	2920	1
339	20250110	151600	110771340	2905	2905	2905	2905	881
340	20250110	151500	108212035	2920	2920	2920	2920	0
341	20250110	151400	108212035	2920	2920	2920	2920	0
342	20250110	151300	108212035	2920	2920	2920	2920	0
343	20250110	151200	108212035	2920	2920	2920	2920	0
344	20250110	151100	108212035	2920	2920	2920	2920	0
345	20250110	151000	108212035	2920	2920	2920	2920	0
346	20250110	150900	108212035	2920	2920	2920	2920	1
347	20250110	150800	108209115	2905	2905	2905	2905	0
348	20250110	150700	108209115	2905	2905	2905	2905	0
349	20250110	150600	108209115	2905	2905	2905	2905	0
350	20250110	150500	108209115	2905	2905	2905	2905	300
351	20250110	150400	107337615	2905	2905	2905	2905	1
352	20250110	150300	107334710	2905	2905	2905	2905	0
353	20250110	150200	107334710	2905	2905	2905	2905	0
354	20250110	150100	107334710	2905	2905	2905	2905	0
355	20250110	150000	107334710	2905	2905	2905	2905	0
356	20250110	145900	107334710	2905	2905	2905	2905	0
357	20250110	145800	107334710	2905	2905	2905	2905	0
358	20250110	145700	107334710	2905	2905	2905	2905	0
359	20250110	145600	107334710	2905	2905	2905	2905	0
360	20250110	145500	107334710	2905	2905	2905	2905	0
361	20250110	145400	107334710	2905	2905	2905	2905	0
362	20250110	145300	107334710	2905	2905	2905	2905	0
363	20250110	145200	107334710	2905	2905	2905	2905	0
364	20250110	145100	107334710	2905	2905	2905	2905	0
365	20250110	145000	107334710	2905	2905	2905	2905	0
366	20250110	144900	107334710	2905	2905	2905	2905	0
367	20250110	144800	107334710	2905	2905	2905	2905	785
368	20250110	144700	105054285	2905	2905	2905	2905	361
369	20250110	144600	104005580	2905	2910	2910	2905	854
370	20250110	144500	101524480	2910	2910	2910	2910	0
371	20250110	144400	101524480	2910	2910	2910	2910	0
372	20250110	144300	101524480	2910	2910	2910	2910	0
373	20250110	144200	101524480	2910	2910	2910	2910	0
374	20250110	144100	101524480	2910	2910	2910	2910	0
375	20250110	144000	101524480	2910	2910	2910	2910	674
376	20250110	143900	99563140	2920	2920	2920	2920	0
377	20250110	143800	99563140	2920	2920	2920	2920	0
378	20250110	143700	99563140	2920	2920	2920	2920	0
379	20250110	143600	99563140	2920	2920	2920	2920	0
380	20250110	143500	99563140	2920	2920	2920	2920	0
381	20250110	143400	99563140	2920	2920	2920	2920	1
382	20250110	143300	99560220	2925	2925	2925	2925	0
383	20250110	143200	99560220	2925	2925	2925	2925	0
384	20250110	143100	99560220	2925	2925	2925	2925	0
385	20250110	143000	99560220	2925	2925	2925	2925	0
386	20250110	142900	99560220	2925	2925	2925	2925	0
387	20250110	142800	99560220	2925	2925	2925	2925	0
388	20250110	142700	99560220	2925	2925	2925	2925	0
389	20250110	142600	99560220	2925	2925	2925	2925	34
390	20250110	142500	99460770	2910	2910	2910	2910	0
391	20250110	142400	99460770	2910	2910	2910	2910	0
392	20250110	142300	99460770	2910	2910	2910	2910	0
393	20250110	142200	99460770	2910	2910	2910	2910	727
394	20250110	142100	97345200	2910	2910	2910	2910	223
395	20250110	142000	96696270	2910	2910	2910	2910	50
396	20250110	141900	96550770	2905	2905	2905	2905	200
397	20250110	141800	95969770	2905	2905	2905	2905	0
398	20250110	141700	95969770	2905	2910	2910	2905	300
399	20250110	141600	95097270	2925	2925	2925	2925	0
400	20250110	141500	95097270	2925	2925	2925	2925	0
401	20250110	141400	95097270	2925	2925	2925	2925	0
402	20250110	141300	95097270	2925	2925	2925	2925	0
403	20250110	141200	95097270	2925	2925	2925	2925	4
404	20250110	141100	95085570	2925	2925	2925	2925	12
405	20250110	141000	95050470	2910	2910	2910	2910	0
406	20250110	140900	95050470	2910	2910	2910	2910	0
407	20250110	140800	95050470	2910	2915	2915	2910	63
408	20250110	140700	94867100	2925	2925	2925	2925	0
409	20250110	140600	94867100	2925	2925	2925	2925	0
410	20250110	140500	94867100	2925	2925	2925	2925	0
411	20250110	140400	94867100	2925	2925	2925	2925	36
412	20250110	140300	94761800	2920	2920	2920	2920	0
413	20250110	140200	94761800	2920	2920	2920	2920	141
414	20250110	140100	94350080	2910	2915	2915	2910	100
415	20250110	140000	94058700	2915	2915	2915	2915	0
416	20250110	135900	94058700	2915	2915	2915	2915	0
417	20250110	135800	94058700	2915	2915	2915	2915	0
418	20250110	135700	94058700	2915	2915	2915	2915	0
419	20250110	135600	94058700	2915	2915	2915	2915	0
420	20250110	135500	94058700	2915	2915	2915	2915	100
421	20250110	135400	93767200	2910	2910	2910	2910	0
422	20250110	135300	93767200	2910	2910	2910	2910	916
423	20250110	135200	91101640	2910	2910	2910	2910	361
424	20250110	135100	90051130	2905	2905	2905	2905	0
425	20250110	135000	90051130	2905	2905	2905	2905	0
426	20250110	134900	90051130	2905	2905	2905	2905	577
427	20250110	134800	88374945	2905	2905	2905	2905	0
428	20250110	134700	88374945	2905	2905	2905	2905	0
429	20250110	134600	88374945	2905	2905	2905	2905	716
430	20250110	134500	86294965	2905	2905	2905	2905	0
431	20250110	134400	86294965	2905	2905	2905	2905	0
432	20250110	134300	86294965	2905	2905	2905	2905	320
433	20250110	134200	85365365	2905	2905	2905	2905	0
434	20250110	134100	85365365	2905	2905	2905	2905	30
435	20250110	134000	85278215	2900	2900	2900	2900	325
436	20250110	133900	84335715	2900	2900	2900	2900	0
437	20250110	133800	84335715	2900	2900	2900	2900	150
438	20250110	133700	83900715	2900	2900	2900	2900	160
439	20250110	133600	83436715	2900	2900	2900	2900	0
440	20250110	133500	83436715	2900	2900	2900	2900	0
441	20250110	133400	83436715	2900	2900	2900	2900	500
442	20250110	133300	81986715	2900	2900	2900	2900	0
443	20250110	133200	81986715	2900	2910	2920	2900	3546
444	20250110	133100	71690015	2920	2920	2920	2920	0
445	20250110	133000	71690015	2920	2920	2920	2910	102
446	20250110	132900	71393175	2920	2920	2920	2920	0
447	20250110	132800	71393175	2920	2920	2920	2920	0
448	20250110	132700	71393175	2920	2920	2920	2920	0
449	20250110	132600	71393175	2920	2920	2920	2920	0
450	20250110	132500	71393175	2920	2920	2920	2920	0
451	20250110	132400	71393175	2920	2920	2920	2920	0
452	20250110	132300	71393175	2920	2920	2920	2920	0
453	20250110	132200	71393175	2920	2920	2920	2920	0
454	20250110	132100	71393175	2920	2920	2920	2920	0
455	20250110	132000	71393175	2920	2920	2920	2920	0
456	20250110	131900	71393175	2920	2920	2920	2920	0
457	20250110	131800	71393175	2920	2920	2920	2920	0
458	20250110	131700	71393175	2920	2920	2920	2920	0
459	20250110	131600	71393175	2920	2920	2920	2920	0
460	20250110	131500	71393175	2920	2920	2920	2920	0
461	20250110	131400	71393175	2920	2920	2920	2920	0
462	20250110	131300	71393175	2920	2920	2920	2920	0
463	20250110	131200	71393175	2920	2920	2920	2920	0
464	20250110	131100	71393175	2920	2920	2920	2920	0
465	20250110	131000	71393175	2920	2920	2920	2920	0
466	20250110	130900	71393175	2920	2920	2920	2920	0
467	20250110	130800	71393175	2920	2920	2920	2920	0
468	20250110	130700	71393175	2920	2920	2920	2920	0
469	20250110	130600	71393175	2920	2920	2920	2920	0
470	20250110	130500	71393175	2920	2920	2920	2920	0
471	20250110	130400	71393175	2920	2920	2920	2920	0
472	20250110	130300	71393175	2920	2915	2920	2915	30
473	20250110	130200	71305580	2920	2920	2920	2920	0
474	20250110	130100	71305580	2920	2920	2920	2920	1
475	20250110	130000	71302660	2915	2915	2915	2915	1
476	20250110	125900	71299745	2915	2915	2915	2915	0
477	20250110	125800	71299745	2915	2915	2915	2915	0
478	20250110	125700	71299745	2915	2915	2915	2915	0
479	20250110	125600	71299745	2915	2915	2915	2915	50
480	20250110	125500	71153995	2920	2920	2920	2920	0
481	20250110	125400	71153995	2920	2920	2920	2920	0
482	20250110	125300	71153995	2920	2920	2920	2920	0
483	20250110	125200	71153995	2920	2920	2920	2920	70
484	20250110	125100	70949595	2920	2920	2920	2920	0
485	20250110	125000	70949595	2920	2920	2920	2920	0
486	20250110	124900	70949595	2920	2920	2920	2920	0
487	20250110	124800	70949595	2920	2920	2920	2920	0
488	20250110	124700	70949595	2920	2920	2920	2920	0
489	20250110	124600	70949595	2920	2920	2920	2920	0
490	20250110	124500	70949595	2920	2920	2920	2920	0
491	20250110	124400	70949595	2920	2920	2920	2920	0
492	20250110	124300	70949595	2920	2920	2920	2920	0
493	20250110	124200	70949595	2920	2920	2920	2920	10
494	20250110	124100	70920395	2920	2920	2920	2920	0
495	20250110	124000	70920395	2920	2920	2920	2920	0
496	20250110	123900	70920395	2920	2920	2920	2920	0
497	20250110	123800	70920395	2920	2920	2920	2920	0
498	20250110	123700	70920395	2920	2920	2920	2920	1
499	20250110	123600	70917475	2910	2910	2910	2910	0
500	20250110	123500	70917475	2910	2910	2910	2910	1
501	20250110	123400	70914565	2920	2920	2920	2920	0
502	20250110	123300	70914565	2920	2920	2920	2920	0
503	20250110	123200	70914565	2920	2920	2920	2920	0
504	20250110	123100	70914565	2920	2920	2920	2920	0
505	20250110	123000	70914565	2920	2920	2920	2920	10
506	20250110	122900	70885365	2920	2915	2920	2915	2
507	20250110	122800	70879530	2920	2920	2920	2920	0
508	20250110	122700	70879530	2920	2920	2920	2920	0
509	20250110	122600	70879530	2920	2920	2920	2920	0
510	20250110	122500	70879530	2920	2920	2920	2920	0
511	20250110	122400	70879530	2920	2920	2920	2920	0
512	20250110	122300	70879530	2920	2920	2920	2920	0
513	20250110	122200	70879530	2920	2920	2920	2920	0
514	20250110	122100	70879530	2920	2920	2920	2920	0
515	20250110	122000	70879530	2920	2920	2920	2920	0
516	20250110	121900	70879530	2920	2920	2920	2920	0
517	20250110	121800	70879530	2920	2920	2920	2920	0
518	20250110	121700	70879530	2920	2920	2920	2920	0
519	20250110	121600	70879530	2920	2920	2920	2920	0
520	20250110	121500	70879530	2920	2920	2920	2920	1
521	20250110	121400	70876610	2915	2915	2915	2915	100
522	20250110	121300	70585110	2920	2920	2920	2920	0
523	20250110	121200	70585110	2920	2920	2920	2920	0
524	20250110	121100	70585110	2920	2920	2920	2920	0
525	20250110	121000	70585110	2920	2920	2920	2920	0
526	20250110	120900	70585110	2920	2920	2920	2920	0
527	20250110	120800	70585110	2920	2920	2920	2920	0
528	20250110	120700	70585110	2920	2920	2920	2920	0
529	20250110	120600	70585110	2920	2920	2920	2920	0
530	20250110	120500	70585110	2920	2920	2920	2920	0
531	20250110	120400	70585110	2920	2920	2920	2920	1
532	20250110	120300	70582190	2915	2915	2915	2915	0
533	20250110	120200	70582190	2915	2915	2915	2915	0
534	20250110	120100	70582190	2915	2915	2915	2915	104
535	20250110	120000	70279030	2915	2915	2915	2915	0
536	20250110	115900	70279030	2915	2915	2915	2915	0
537	20250110	115800	70279030	2915	2915	2915	2915	0
538	20250110	115700	70279030	2915	2915	2915	2915	0
539	20250110	115600	70279030	2915	2915	2915	2915	0
540	20250110	115500	70279030	2915	2915	2915	2915	0
541	20250110	115400	70279030	2915	2915	2915	2915	0
542	20250110	115300	70279030	2915	2915	2915	2915	18
543	20250110	115200	70226560	2915	2915	2915	2915	0
544	20250110	115100	70226560	2915	2915	2915	2915	0
545	20250110	115000	70226560	2915	2915	2915	2915	0
546	20250110	114900	70226560	2915	2915	2915	2915	0
547	20250110	114800	70226560	2915	2915	2915	2915	9
548	20250110	114700	70200325	2920	2920	2920	2920	0
549	20250110	114600	70200325	2920	2920	2920	2920	0
550	20250110	114500	70200325	2920	2920	2920	2920	0
551	20250110	114400	70200325	2920	2920	2920	2920	0
552	20250110	114300	70200325	2920	2920	2920	2920	0
553	20250110	114200	70200325	2920	2920	2920	2920	0
554	20250110	114100	70200325	2920	2920	2920	2920	0
555	20250110	114000	70200325	2920	2920	2920	2920	0
556	20250110	113900	70200325	2920	2920	2920	2920	0
557	20250110	113800	70200325	2920	2920	2920	2920	0
558	20250110	113700	70200325	2920	2920	2920	2920	0
559	20250110	113600	70200325	2920	2920	2920	2920	0
560	20250110	113500	70200325	2920	2920	2920	2920	0
561	20250110	113400	70200325	2920	2920	2920	2920	139
562	20250110	113300	69794445	2925	2925	2925	2925	0
563	20250110	113200	69794445	2925	2925	2925	2925	0
564	20250110	113100	69794445	2925	2925	2925	2925	0
565	20250110	113000	69794445	2925	2925	2925	2925	0
566	20250110	112900	69794445	2925	2925	2925	2925	0
567	20250110	112800	69794445	2925	2925	2925	2925	100
568	20250110	112700	69501945	2925	2925	2925	2925	0
569	20250110	112600	69501945	2925	2925	2925	2925	0
570	20250110	112500	69501945	2925	2925	2925	2925	0
571	20250110	112400	69501945	2925	2925	2925	2925	0
572	20250110	112300	69501945	2925	2925	2925	2925	0
573	20250110	112200	69501945	2925	2925	2925	2925	0
574	20250110	112100	69501945	2925	2925	2925	2925	0
575	20250110	112000	69501945	2925	2925	2925	2925	0
576	20250110	111900	69501945	2925	2925	2925	2925	0
577	20250110	111800	69501945	2925	2925	2925	2925	0
578	20250110	111700	69501945	2925	2925	2925	2925	0
579	20250110	111600	69501945	2925	2925	2925	2925	0
580	20250110	111500	69501945	2925	2925	2925	2925	0
581	20250110	111400	69501945	2925	2925	2925	2925	1
582	20250110	111300	69499020	2915	2915	2915	2915	10
583	20250110	111200	69469870	2925	2925	2925	2925	0
584	20250110	111100	69469870	2925	2925	2925	2925	0
585	20250110	111000	69469870	2925	2925	2925	2925	0
586	20250110	110900	69469870	2925	2925	2925	2925	0
587	20250110	110800	69469870	2925	2925	2925	2925	0
588	20250110	110700	69469870	2925	2925	2925	2925	0
589	20250110	110600	69469870	2925	2925	2925	2925	0
590	20250110	110500	69469870	2925	2925	2925	2925	0
591	20250110	110400	69469870	2925	2925	2925	2925	0
592	20250110	110300	69469870	2925	2925	2925	2925	0
593	20250110	110200	69469870	2925	2925	2925	2925	0
594	20250110	110100	69469870	2925	2925	2925	2925	0
595	20250110	110000	69469870	2925	2925	2925	2925	0
596	20250110	105900	69469870	2925	2925	2925	2925	0
597	20250110	105800	69469870	2925	2925	2925	2925	0
598	20250110	105700	69469870	2925	2925	2925	2925	1
599	20250110	105600	69466945	2910	2910	2910	2910	0
600	20250110	105500	69466945	2910	2915	2915	2910	400
601	20250110	105400	68302755	2925	2925	2925	2925	0
602	20250110	105300	68302755	2925	2925	2925	2925	0
603	20250110	105200	68302755	2925	2925	2925	2925	0
604	20250110	105100	68302755	2925	2925	2925	2925	0
605	20250110	105000	68302755	2925	2925	2925	2925	0
606	20250110	104900	68302755	2925	2925	2925	2925	0
607	20250110	104800	68302755	2925	2925	2925	2925	0
608	20250110	104700	68302755	2925	2925	2925	2925	0
609	20250110	104600	68302755	2925	2925	2925	2925	0
610	20250110	104500	68302755	2925	2925	2925	2925	0
611	20250110	104400	68302755	2925	2925	2925	2925	0
612	20250110	104300	68302755	2925	2925	2925	2925	0
613	20250110	104200	68302755	2925	2925	2925	2925	0
614	20250110	104100	68302755	2925	2925	2925	2925	0
615	20250110	104000	68302755	2925	2925	2925	2925	0
616	20250110	103900	68302755	2925	2925	2925	2925	0
617	20250110	103800	68302755	2925	2925	2925	2925	0
618	20250110	103700	68302755	2925	2925	2925	2925	0
619	20250110	103600	68302755	2925	2925	2925	2925	0
620	20250110	103500	68302755	2925	2925	2925	2925	0
621	20250110	103400	68302755	2925	2925	2925	2925	0
622	20250110	103300	68302755	2925	2925	2925	2925	1
623	20250110	103200	68299830	2925	2925	2925	2925	0
624	20250110	103100	68299830	2925	2925	2925	2925	1
625	20250110	103000	68296905	2900	2920	2920	2900	4882
626	20250110	102900	54102085	2925	2925	2925	2925	1
627	20250110	102800	54099160	2930	2935	2935	2930	2
628	20250110	102700	54093295	2935	2935	2935	2935	0
629	20250110	102600	54093295	2935	2935	2935	2935	0
630	20250110	102500	54093295	2935	2935	2935	2935	1
631	20250110	102400	54090360	2920	2920	2920	2920	124
632	20250110	102300	53728280	2925	2925	2925	2925	65
633	20250110	102200	53538155	2925	2935	2935	2925	1507
634	20250110	102100	49130170	2930	2930	2930	2930	0
635	20250110	102000	49130170	2930	2930	2930	2930	1000
636	20250110	101900	46200170	2940	2940	2940	2940	4
637	20250110	101800	46188410	2930	2930	2930	2930	0
638	20250110	101700	46188410	2930	2930	2930	2930	726
639	20250110	101600	44061230	2935	2935	2935	2935	5
640	20250110	101500	44046555	2940	2940	2940	2940	0
641	20250110	101400	44046555	2940	2940	2940	2940	0
642	20250110	101300	44046555	2940	2940	2940	2940	0
643	20250110	101200	44046555	2940	2940	2940	2940	0
644	20250110	101100	44046555	2940	2940	2940	2940	1
645	20250110	101000	44043615	2935	2935	2935	2935	18
646	20250110	100900	43990785	2940	2940	2940	2940	0
647	20250110	100800	43990785	2940	2940	2940	2940	0
648	20250110	100700	43990785	2940	2940	2940	2940	101
649	20250110	100600	43693845	2940	2940	2940	2940	0
650	20250110	100500	43693845	2940	2940	2940	2940	0
651	20250110	100400	43693845	2940	2940	2940	2940	0
652	20250110	100300	43693845	2940	2940	2940	2940	1
653	20250110	100200	43690905	2945	2945	2945	2945	0
654	20250110	100100	43690905	2945	2940	2945	2940	2
655	20250110	100000	43685020	2945	2945	2945	2945	0
656	20250110	095900	43685020	2945	2945	2945	2945	0
657	20250110	095800	43685020	2945	2945	2945	2945	0
658	20250110	095700	43685020	2945	2945	2945	2945	0
659	20250110	095600	43685020	2945	2945	2945	2945	1
660	20250110	095500	43682075	2925	2930	2930	2925	265
661	20250110	095400	42906890	2950	2935	2950	2930	1301
662	20250110	095300	39094555	2935	2950	2950	2935	1010
663	20250110	095200	36130055	2950	2950	2950	2950	500
664	20250110	095100	34655055	2950	2950	2950	2950	0
665	20250110	095000	34655055	2950	2950	2950	2950	20
666	20250110	094900	34596055	2950	2950	2950	2950	0
667	20250110	094800	34596055	2950	2950	2950	2950	0
668	20250110	094700	34596055	2950	2950	2950	2950	2
669	20250110	094600	34590155	2950	2940	2950	2930	3007
670	20250110	094500	25773895	2940	2955	2955	2940	1086
671	20250110	094400	22580585	2955	2955	2955	2955	1
672	20250110	094300	22577630	2945	2945	2945	2945	5
673	20250110	094200	22562905	2945	2945	2945	2945	632
674	20250110	094100	20701665	2955	2955	2955	2955	0
675	20250110	094000	20701665	2955	2955	2955	2955	0
676	20250110	093900	20701665	2955	2955	2955	2955	0
677	20250110	093800	20701665	2955	2955	2955	2955	0
678	20250110	093700	20701665	2955	2955	2955	2955	73
679	20250110	093600	20485950	2955	2955	2955	2955	0
680	20250110	093500	20485950	2955	2955	2955	2955	383
681	20250110	093400	19354185	2955	2955	2955	2955	0
682	20250110	093300	19354185	2955	2955	2955	2955	0
683	20250110	093200	19354185	2955	2955	2955	2955	0
684	20250110	093100	19354185	2955	2950	2955	2950	500
685	20250110	093000	17878305	2950	2950	2950	2950	0
686	20250110	092900	17878305	2950	2950	2950	2950	0
687	20250110	092800	17878305	2950	2950	2950	2950	0
688	20250110	092700	17878305	2950	2950	2950	2950	0
689	20250110	092600	17878305	2950	2950	2950	2950	52
690	20250110	092500	17724905	2935	2935	2935	2935	241
691	20250110	092400	17017570	2950	2950	2950	2950	290
692	20250110	092300	16162070	2955	2955	2955	2955	0
693	20250110	092200	16162070	2955	2955	2955	2955	0
694	20250110	092100	16162070	2955	2955	2955	2955	1
695	20250110	092000	16159115	2955	2950	2955	2950	2
696	20250110	091900	16153210	2940	2945	2945	2940	1199
697	20250110	091800	12627995	2955	2955	2955	2955	0
698	20250110	091700	12627995	2955	2955	2955	2955	0
699	20250110	091600	12627995	2955	2955	2955	2955	0
700	20250110	091500	12627995	2955	2955	2955	2955	1
701	20250110	091400	12625040	2950	2955	2955	2950	82
702	20250110	091300	12383135	2955	2955	2955	2955	1
703	20250110	091200	12380180	2950	2945	2950	2945	320
704	20250110	091100	11436280	2945	2940	2945	2940	191
705	20250110	091000	10874735	2940	2940	2940	2940	0
706	20250110	090900	10874735	2940	2940	2940	2940	1
707	20250110	090800	10871795	2930	2930	2930	2930	200
708	20250110	090700	10285795	2935	2935	2935	2935	67
709	20250110	090600	10089150	2925	2925	2925	2925	125
710	20250110	090500	9723525	2925	2935	2935	2925	2682
711	20250110	090400	1858615	2935	2935	2935	2935	0
712	20250110	090300	1858615	2935	2935	2935	2935	67
713	20250110	090200	1661970	2935	2925	2935	2925	22
714	20250110	090100	1597410	2920	2935	2935	2920	345
715	20250110	090000	587000	2935	2935	2935	2935	200