KissMeData/094970/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200600	254174640	2925	2925	2925	2925	1890
3	20250107	200500	254174640	2925	2925	2925	2925	0
4	20250107	200400	254174640	2925	2925	2925	2925	0
5	20250107	200300	254174640	2925	2925	2925	2925	0
6	20250107	200200	254174640	2925	2925	2925	2925	0
7	20250107	200100	254174640	2925	2925	2925	2925	0
8	20250107	200000	254174640	2925	2925	2925	2925	0
9	20250107	195900	254174640	2925	2925	2925	2925	0
10	20250107	195800	254174640	2925	2925	2925	2925	0
11	20250107	195700	254174640	2925	2925	2925	2925	0
12	20250107	195600	254174640	2925	2925	2925	2925	0
13	20250107	195500	254174640	2925	2925	2925	2925	0
14	20250107	195400	254174640	2925	2925	2925	2925	0
15	20250107	195300	254174640	2925	2925	2925	2925	0
16	20250107	195200	254174640	2925	2925	2925	2925	0
17	20250107	195100	254174640	2925	2925	2925	2925	0
18	20250107	195000	254174640	2925	2925	2925	2925	0
19	20250107	194900	254174640	2925	2925	2925	2925	0
20	20250107	194800	254174640	2925	2925	2925	2925	0
21	20250107	194700	254174640	2925	2925	2925	2925	0
22	20250107	194600	254174640	2925	2925	2925	2925	0
23	20250107	194500	254174640	2925	2925	2925	2925	0
24	20250107	194400	254174640	2925	2925	2925	2925	0
25	20250107	194300	254174640	2925	2925	2925	2925	0
26	20250107	194200	254174640	2925	2925	2925	2925	0
27	20250107	194100	254174640	2925	2925	2925	2925	0
28	20250107	194000	254174640	2925	2925	2925	2925	0
29	20250107	193900	254174640	2925	2925	2925	2925	0
30	20250107	193800	254174640	2925	2925	2925	2925	0
31	20250107	193700	254174640	2925	2925	2925	2925	0
32	20250107	193600	254174640	2925	2925	2925	2925	1890
33	20250107	193500	254174640	2925	2925	2925	2925	0
34	20250107	193400	254174640	2925	2925	2925	2925	0
35	20250107	193300	254174640	2925	2925	2925	2925	0
36	20250107	193200	254174640	2925	2925	2925	2925	0
37	20250107	193100	254174640	2925	2925	2925	2925	0
38	20250107	193000	254174640	2925	2925	2925	2925	0
39	20250107	192900	254174640	2925	2925	2925	2925	0
40	20250107	192800	254174640	2925	2925	2925	2925	0
41	20250107	192700	254174640	2925	2925	2925	2925	0
42	20250107	192600	254174640	2925	2925	2925	2925	0
43	20250107	192500	254174640	2925	2925	2925	2925	0
44	20250107	192400	254174640	2925	2925	2925	2925	0
45	20250107	192300	254174640	2925	2925	2925	2925	0
46	20250107	192200	254174640	2925	2925	2925	2925	0
47	20250107	192100	254174640	2925	2925	2925	2925	0
48	20250107	192000	254174640	2925	2925	2925	2925	0
49	20250107	191900	254174640	2925	2925	2925	2925	0
50	20250107	191800	254174640	2925	2925	2925	2925	0
51	20250107	191700	254174640	2925	2925	2925	2925	0
52	20250107	191600	254174640	2925	2925	2925	2925	0
53	20250107	191500	254174640	2925	2925	2925	2925	0
54	20250107	191400	254174640	2925	2925	2925	2925	0
55	20250107	191300	254174640	2925	2925	2925	2925	0
56	20250107	191200	254174640	2925	2925	2925	2925	0
57	20250107	191100	254174640	2925	2925	2925	2925	0
58	20250107	191000	254174640	2925	2925	2925	2925	0
59	20250107	190900	254174640	2925	2925	2925	2925	0
60	20250107	190800	254174640	2925	2925	2925	2925	0
61	20250107	190700	254174640	2925	2925	2925	2925	0
62	20250107	190600	254174640	2925	2925	2925	2925	1890
63	20250107	190500	254174640	2925	2925	2925	2925	0
64	20250107	190400	254174640	2925	2925	2925	2925	0
65	20250107	190300	254174640	2925	2925	2925	2925	0
66	20250107	190200	254174640	2925	2925	2925	2925	0
67	20250107	190100	254174640	2925	2925	2925	2925	0
68	20250107	190000	254174640	2925	2925	2925	2925	0
69	20250107	185900	254174640	2925	2925	2925	2925	0
70	20250107	185800	254174640	2925	2925	2925	2925	0
71	20250107	185700	254174640	2925	2925	2925	2925	0
72	20250107	185600	254174640	2925	2925	2925	2925	0
73	20250107	185500	254174640	2925	2925	2925	2925	0
74	20250107	185400	254174640	2925	2925	2925	2925	0
75	20250107	185300	254174640	2925	2925	2925	2925	0
76	20250107	185200	254174640	2925	2925	2925	2925	0
77	20250107	185100	254174640	2925	2925	2925	2925	0
78	20250107	185000	254174640	2925	2925	2925	2925	0
79	20250107	184900	254174640	2925	2925	2925	2925	0
80	20250107	184800	254174640	2925	2925	2925	2925	0
81	20250107	184700	254174640	2925	2925	2925	2925	0
82	20250107	184600	254174640	2925	2925	2925	2925	0
83	20250107	184500	254174640	2925	2925	2925	2925	0
84	20250107	184400	254174640	2925	2925	2925	2925	0
85	20250107	184300	254174640	2925	2925	2925	2925	0
86	20250107	184200	254174640	2925	2925	2925	2925	0
87	20250107	184100	254174640	2925	2925	2925	2925	0
88	20250107	184000	254174640	2925	2925	2925	2925	0
89	20250107	183900	254174640	2925	2925	2925	2925	0
90	20250107	183800	254174640	2925	2925	2925	2925	0
91	20250107	183700	254174640	2925	2925	2925	2925	0
92	20250107	183600	254174640	2925	2925	2925	2925	1890
93	20250107	183500	254174640	2925	2925	2925	2925	0
94	20250107	183400	254174640	2925	2925	2925	2925	0
95	20250107	183300	254174640	2925	2925	2925	2925	0
96	20250107	183200	254174640	2925	2925	2925	2925	0
97	20250107	183100	254174640	2925	2925	2925	2925	0
98	20250107	183000	254174640	2925	2925	2925	2925	0
99	20250107	182900	254174640	2925	2925	2925	2925	0
100	20250107	182800	254174640	2925	2925	2925	2925	0
101	20250107	182700	254174640	2925	2925	2925	2925	0
102	20250107	182600	254174640	2925	2925	2925	2925	0
103	20250107	182500	254174640	2925	2925	2925	2925	0
104	20250107	182400	254174640	2925	2925	2925	2925	0
105	20250107	182300	254174640	2925	2925	2925	2925	0
106	20250107	182200	254174640	2925	2925	2925	2925	0
107	20250107	182100	254174640	2925	2925	2925	2925	0
108	20250107	182000	254174640	2925	2925	2925	2925	0
109	20250107	181900	254174640	2925	2925	2925	2925	0
110	20250107	181800	254174640	2925	2925	2925	2925	0
111	20250107	181700	254174640	2925	2925	2925	2925	0
112	20250107	181600	254174640	2925	2925	2925	2925	0
113	20250107	181500	254174640	2925	2925	2925	2925	0
114	20250107	181400	254174640	2925	2925	2925	2925	0
115	20250107	181300	254174640	2925	2925	2925	2925	0
116	20250107	181200	254174640	2925	2925	2925	2925	0
117	20250107	181100	254174640	2925	2925	2925	2925	0
118	20250107	181000	254174640	2925	2925	2925	2925	0
119	20250107	180900	254174640	2925	2925	2925	2925	0
120	20250107	180800	254174640	2925	2925	2925	2925	0
121	20250107	180700	254174640	2925	2925	2925	2925	0
122	20250107	180600	254174640	2925	2925	2925	2925	1890
123	20250107	180500	254174640	2925	2925	2925	2925	0
124	20250107	180400	254174640	2925	2925	2925	2925	0
125	20250107	180300	254174640	2925	2925	2925	2925	0
126	20250107	180200	254174640	2925	2925	2925	2925	0
127	20250107	180100	254174640	2925	2925	2925	2925	0
128	20250107	180000	254174640	2925	2925	2925	2925	0
129	20250107	175900	254174640	2925	2925	2925	2925	0
130	20250107	175800	254174640	2925	2925	2925	2925	0
131	20250107	175700	254174640	2925	2925	2925	2925	0
132	20250107	175600	254174640	2925	2925	2925	2925	0
133	20250107	175500	254174640	2925	2925	2925	2925	0
134	20250107	175400	254174640	2925	2925	2925	2925	0
135	20250107	175300	254174640	2925	2925	2925	2925	0
136	20250107	175200	254174640	2925	2925	2925	2925	0
137	20250107	175100	254174640	2925	2925	2925	2925	0
138	20250107	175000	254174640	2925	2925	2925	2925	0
139	20250107	174900	254174640	2925	2925	2925	2925	0
140	20250107	174800	254174640	2925	2925	2925	2925	0
141	20250107	174700	254174640	2925	2925	2925	2925	0
142	20250107	174600	254174640	2925	2925	2925	2925	0
143	20250107	174500	254174640	2925	2925	2925	2925	0
144	20250107	174400	254174640	2925	2925	2925	2925	0
145	20250107	174300	254174640	2925	2925	2925	2925	0
146	20250107	174200	254174640	2925	2925	2925	2925	0
147	20250107	174100	254174640	2925	2925	2925	2925	0
148	20250107	174000	254174640	2925	2925	2925	2925	0
149	20250107	173900	254174640	2925	2925	2925	2925	0
150	20250107	173800	254174640	2925	2925	2925	2925	0
151	20250107	173700	254174640	2925	2925	2925	2925	0
152	20250107	173600	254174640	2925	2925	2925	2925	1890
153	20250107	173500	254174640	2925	2925	2925	2925	0
154	20250107	173400	254174640	2925	2925	2925	2925	0
155	20250107	173300	254174640	2925	2925	2925	2925	0
156	20250107	173200	254174640	2925	2925	2925	2925	0
157	20250107	173100	254174640	2925	2925	2925	2925	0
158	20250107	173000	254174640	2925	2925	2925	2925	0
159	20250107	172900	254174640	2925	2925	2925	2925	0
160	20250107	172800	254174640	2925	2925	2925	2925	0
161	20250107	172700	254174640	2925	2925	2925	2925	0
162	20250107	172600	254174640	2925	2925	2925	2925	0
163	20250107	172500	254174640	2925	2925	2925	2925	0
164	20250107	172400	254174640	2925	2925	2925	2925	0
165	20250107	172300	254174640	2925	2925	2925	2925	0
166	20250107	172200	254174640	2925	2925	2925	2925	0
167	20250107	172100	254174640	2925	2925	2925	2925	0
168	20250107	172000	254174640	2925	2925	2925	2925	0
169	20250107	171900	254174640	2925	2925	2925	2925	0
170	20250107	171800	254174640	2925	2925	2925	2925	0
171	20250107	171700	254174640	2925	2925	2925	2925	0
172	20250107	171600	254174640	2925	2925	2925	2925	0
173	20250107	171500	254174640	2925	2925	2925	2925	0
174	20250107	171400	254174640	2925	2925	2925	2925	0
175	20250107	171300	254174640	2925	2925	2925	2925	0
176	20250107	171200	254174640	2925	2925	2925	2925	0
177	20250107	171100	254174640	2925	2925	2925	2925	0
178	20250107	171000	254174640	2925	2925	2925	2925	0
179	20250107	170900	254174640	2925	2925	2925	2925	0
180	20250107	170800	254174640	2925	2925	2925	2925	0
181	20250107	170700	254174640	2925	2925	2925	2925	0
182	20250107	170600	254174640	2925	2925	2925	2925	1890
183	20250107	170500	254174640	2925	2925	2925	2925	0
184	20250107	170400	254174640	2925	2925	2925	2925	0
185	20250107	170300	254174640	2925	2925	2925	2925	0
186	20250107	170200	254174640	2925	2925	2925	2925	0
187	20250107	170100	254174640	2925	2925	2925	2925	0
188	20250107	170000	254174640	2925	2925	2925	2925	0
189	20250107	165900	254174640	2925	2925	2925	2925	0
190	20250107	165800	254174640	2925	2925	2925	2925	0
191	20250107	165700	254174640	2925	2925	2925	2925	0
192	20250107	165600	254174640	2925	2925	2925	2925	0
193	20250107	165500	254174640	2925	2925	2925	2925	0
194	20250107	165400	254174640	2925	2925	2925	2925	0
195	20250107	165300	254174640	2925	2925	2925	2925	0
196	20250107	165200	254174640	2925	2925	2925	2925	0
197	20250107	165100	254174640	2925	2925	2925	2925	0
198	20250107	165000	254174640	2925	2925	2925	2925	0
199	20250107	164900	254174640	2925	2925	2925	2925	0
200	20250107	164800	254174640	2925	2925	2925	2925	0
201	20250107	164700	254174640	2925	2925	2925	2925	0
202	20250107	164600	254174640	2925	2925	2925	2925	0
203	20250107	164500	254174640	2925	2925	2925	2925	0
204	20250107	164400	254174640	2925	2925	2925	2925	0
205	20250107	164300	254174640	2925	2925	2925	2925	0
206	20250107	164200	254174640	2925	2925	2925	2925	0
207	20250107	164100	254174640	2925	2925	2925	2925	0
208	20250107	164000	254174640	2925	2925	2925	2925	0
209	20250107	163900	254174640	2925	2925	2925	2925	0
210	20250107	163800	254174640	2925	2925	2925	2925	0
211	20250107	163700	254174640	2925	2925	2925	2925	0
212	20250107	163600	254174640	2925	2925	2925	2925	1890
213	20250107	163500	254174640	2925	2925	2925	2925	0
214	20250107	163400	254174640	2925	2925	2925	2925	0
215	20250107	163300	254174640	2925	2925	2925	2925	0
216	20250107	163200	254174640	2925	2925	2925	2925	0
217	20250107	163100	254174640	2925	2925	2925	2925	0
218	20250107	163000	254174640	2925	2925	2925	2925	0
219	20250107	162900	254174640	2925	2925	2925	2925	0
220	20250107	162800	254174640	2925	2925	2925	2925	0
221	20250107	162700	254174640	2925	2925	2925	2925	0
222	20250107	162600	254174640	2925	2925	2925	2925	0
223	20250107	162500	254174640	2925	2925	2925	2925	0
224	20250107	162400	254174640	2925	2925	2925	2925	0
225	20250107	162300	254174640	2925	2925	2925	2925	0
226	20250107	162200	254174640	2925	2925	2925	2925	0
227	20250107	162100	254174640	2925	2925	2925	2925	0
228	20250107	162000	254174640	2925	2925	2925	2925	0
229	20250107	161900	254174640	2925	2925	2925	2925	0
230	20250107	161800	254174640	2925	2925	2925	2925	0
231	20250107	161700	254174640	2925	2925	2925	2925	0
232	20250107	161600	254174640	2925	2925	2925	2925	0
233	20250107	161500	254174640	2925	2925	2925	2925	0
234	20250107	161400	254174640	2925	2925	2925	2925	0
235	20250107	161300	254174640	2925	2925	2925	2925	0
236	20250107	161200	254174640	2925	2925	2925	2925	0
237	20250107	161100	254174640	2925	2925	2925	2925	0
238	20250107	161000	254174640	2925	2925	2925	2925	0
239	20250107	160900	254174640	2925	2925	2925	2925	0
240	20250107	160800	254174640	2925	2925	2925	2925	0
241	20250107	160700	254174640	2925	2925	2925	2925	0
242	20250107	160600	254174640	2925	2925	2925	2925	1890
243	20250107	160500	254174640	2925	2925	2925	2925	0
244	20250107	160400	254174640	2925	2925	2925	2925	0
245	20250107	160300	254174640	2925	2925	2925	2925	0
246	20250107	160200	254174640	2925	2925	2925	2925	0
247	20250107	160100	254174640	2925	2925	2925	2925	0
248	20250107	160000	254174640	2925	2925	2925	2925	0
249	20250107	155900	254174640	2925	2925	2925	2925	0
250	20250107	155800	254174640	2925	2925	2925	2925	0
251	20250107	155700	254174640	2925	2925	2925	2925	0
252	20250107	155600	254174640	2925	2925	2925	2925	0
253	20250107	155500	254174640	2925	2925	2925	2925	0
254	20250107	155400	254174640	2925	2925	2925	2925	0
255	20250107	155300	254174640	2925	2925	2925	2925	0
256	20250107	155200	254174640	2925	2925	2925	2925	0
257	20250107	155100	254174640	2925	2925	2925	2925	0
258	20250107	155000	254174640	2925	2925	2925	2925	0
259	20250107	154900	254174640	2925	2925	2925	2925	0
260	20250107	154800	254174640	2925	2925	2925	2925	0
261	20250107	154700	254174640	2925	2925	2925	2925	0
262	20250107	154600	254174640	2925	2925	2925	2925	0
263	20250107	154500	254174640	2925	2925	2925	2925	0
264	20250107	154400	254174640	2925	2925	2925	2925	0
265	20250107	154300	254174640	2925	2925	2925	2925	0
266	20250107	154200	254174640	2925	2925	2925	2925	0
267	20250107	154100	254174640	2925	2925	2925	2925	0
268	20250107	154000	254174640	2925	2925	2925	2925	0
269	20250107	153900	254174640	2925	2925	2925	2925	0
270	20250107	153800	254174640	2925	2925	2925	2925	0
271	20250107	153700	254174640	2925	2925	2925	2925	0
272	20250107	153600	254174640	2925	2925	2925	2925	1890
273	20250107	153500	254174640	2925	2925	2925	2925	0
274	20250107	153400	254174640	2925	2925	2925	2925	0
275	20250107	153300	254174640	2925	2925	2925	2925	0
276	20250107	153200	254174640	2925	2925	2925	2925	0
277	20250107	153100	254174640	2925	2925	2925	2925	0
278	20250107	153000	254174640	2925	2925	2925	2925	1890
279	20250107	152900	248646390	2920	2920	2920	2920	0
280	20250107	152800	248646390	2920	2920	2920	2920	0
281	20250107	152700	248646390	2920	2920	2920	2920	0
282	20250107	152600	248646390	2920	2920	2920	2920	0
283	20250107	152500	248646390	2920	2920	2920	2920	0
284	20250107	152400	248646390	2920	2920	2920	2920	0
285	20250107	152300	248646390	2920	2920	2920	2920	0
286	20250107	152200	248646390	2920	2920	2920	2920	0
287	20250107	152100	248646390	2920	2920	2920	2920	0
288	20250107	152000	248646390	2920	2920	2920	2920	0
289	20250107	151900	248646390	2920	2910	2920	2910	343
290	20250107	151800	247645910	2920	2920	2920	2910	65
291	20250107	151700	247456740	2915	2915	2915	2915	463
292	20250107	151600	246107095	2915	2915	2915	2915	1
293	20250107	151500	246104180	2905	2905	2905	2905	0
294	20250107	151400	246104180	2905	2900	2905	2900	517
295	20250107	151300	244602345	2900	2900	2900	2900	0
296	20250107	151200	244602345	2900	2915	2915	2900	6
297	20250107	151100	244584870	2915	2915	2915	2915	0
298	20250107	151000	244584870	2915	2915	2915	2915	0
299	20250107	150900	244584870	2915	2915	2915	2915	0
300	20250107	150800	244584870	2915	2915	2915	2915	0
301	20250107	150700	244584870	2915	2915	2915	2915	0
302	20250107	150600	244584870	2915	2915	2915	2915	0
303	20250107	150500	244584870	2915	2915	2915	2915	0
304	20250107	150400	244584870	2915	2915	2915	2915	0
305	20250107	150300	244584870	2915	2915	2915	2915	1
306	20250107	150200	244581955	2900	2900	2900	2900	0
307	20250107	150100	244581955	2900	2900	2900	2900	40
308	20250107	150000	244465955	2915	2915	2915	2915	0
309	20250107	145900	244465955	2915	2915	2915	2915	0
310	20250107	145800	244465955	2915	2915	2915	2915	0
311	20250107	145700	244465955	2915	2905	2915	2905	59
312	20250107	145600	244294550	2915	2915	2915	2915	0
313	20250107	145500	244294550	2915	2915	2915	2910	3
314	20250107	145400	244285810	2905	2905	2905	2905	728
315	20250107	145300	242170970	2920	2920	2920	2920	0
316	20250107	145200	242170970	2920	2920	2920	2920	0
317	20250107	145100	242170970	2920	2920	2920	2920	0
318	20250107	145000	242170970	2920	2905	2920	2905	135
319	20250107	144900	241778720	2920	2920	2920	2920	0
320	20250107	144800	241778720	2920	2920	2920	2920	1
321	20250107	144700	241775800	2910	2910	2910	2910	0
322	20250107	144600	241775800	2910	2910	2910	2910	1792
323	20250107	144500	236561080	2915	2915	2915	2915	0
324	20250107	144400	236561080	2915	2915	2915	2915	200
325	20250107	144300	235978080	2910	2910	2910	2910	0
326	20250107	144200	235978080	2910	2910	2910	2910	0
327	20250107	144100	235978080	2910	2910	2910	2910	127
328	20250107	144000	235608510	2925	2925	2925	2925	0
329	20250107	143900	235608510	2925	2915	2925	2910	5190
330	20250107	143800	220501425	2915	2920	2920	2915	202
331	20250107	143700	219912585	2925	2920	2925	2920	2
332	20250107	143600	219906740	2920	2920	2920	2920	1
333	20250107	143500	219903820	2925	2925	2925	2925	0
334	20250107	143400	219903820	2925	2925	2925	2925	1
335	20250107	143300	219900895	2915	2915	2915	2915	100
336	20250107	143200	219609395	2910	2910	2910	2910	0
337	20250107	143100	219609395	2910	2910	2910	2910	100
338	20250107	143000	219318395	2925	2925	2925	2925	0
339	20250107	142900	219318395	2925	2925	2925	2925	0
340	20250107	142800	219318395	2925	2930	2930	2925	550
341	20250107	142700	217708145	2930	2930	2930	2930	0
342	20250107	142600	217708145	2930	2930	2930	2930	0
343	20250107	142500	217708145	2930	2930	2930	2930	0
344	20250107	142400	217708145	2930	2930	2930	2930	0
345	20250107	142300	217708145	2930	2925	2930	2925	2
346	20250107	142200	217702290	2920	2920	2920	2920	171
347	20250107	142100	217202970	2930	2930	2930	2930	0
348	20250107	142000	217202970	2930	2930	2930	2930	0
349	20250107	141900	217202970	2930	2930	2930	2930	0
350	20250107	141800	217202970	2930	2930	2930	2930	0
351	20250107	141700	217202970	2930	2930	2930	2930	0
352	20250107	141600	217202970	2930	2930	2930	2930	0
353	20250107	141500	217202970	2930	2930	2930	2930	1
354	20250107	141400	217200040	2920	2920	2920	2920	0
355	20250107	141300	217200040	2920	2920	2920	2920	3
356	20250107	141200	217191280	2930	2930	2930	2930	0
357	20250107	141100	217191280	2930	2930	2930	2930	0
358	20250107	141000	217191280	2930	2930	2930	2930	0
359	20250107	140900	217191280	2930	2930	2930	2930	0
360	20250107	140800	217191280	2930	2930	2930	2930	0
361	20250107	140700	217191280	2930	2930	2930	2930	0
362	20250107	140600	217191280	2930	2930	2930	2930	0
363	20250107	140500	217191280	2930	2930	2930	2930	0
364	20250107	140400	217191280	2930	2930	2930	2930	0
365	20250107	140300	217191280	2930	2930	2930	2930	0
366	20250107	140200	217191280	2930	2930	2930	2930	0
367	20250107	140100	217191280	2930	2930	2930	2930	1544
368	20250107	140000	212667360	2930	2930	2930	2930	0
369	20250107	135900	212667360	2930	2930	2930	2930	0
370	20250107	135800	212667360	2930	2930	2930	2930	0
371	20250107	135700	212667360	2930	2930	2930	2930	0
372	20250107	135600	212667360	2930	2930	2930	2930	0
373	20250107	135500	212667360	2930	2930	2930	2930	0
374	20250107	135400	212667360	2930	2930	2930	2930	0
375	20250107	135300	212667360	2930	2930	2930	2930	4
376	20250107	135200	212655640	2930	2930	2930	2930	0
377	20250107	135100	212655640	2930	2930	2930	2930	0
378	20250107	135000	212655640	2930	2930	2930	2930	0
379	20250107	134900	212655640	2930	2930	2930	2930	0
380	20250107	134800	212655640	2930	2915	2930	2915	318
381	20250107	134700	211728635	2930	2930	2930	2930	0
382	20250107	134600	211728635	2930	2930	2930	2930	0
383	20250107	134500	211728635	2930	2930	2930	2930	0
384	20250107	134400	211728635	2930	2930	2930	2930	0
385	20250107	134300	211728635	2930	2930	2930	2930	0
386	20250107	134200	211728635	2930	2930	2930	2930	0
387	20250107	134100	211728635	2930	2930	2930	2930	1
388	20250107	134000	211725705	2930	2930	2930	2930	0
389	20250107	133900	211725705	2930	2930	2930	2930	0
390	20250107	133800	211725705	2930	2930	2930	2930	0
391	20250107	133700	211725705	2930	2930	2930	2930	0
392	20250107	133600	211725705	2930	2930	2930	2930	1
393	20250107	133500	211722775	2915	2925	2925	2915	6
394	20250107	133400	211705255	2930	2930	2930	2930	0
395	20250107	133300	211705255	2930	2930	2930	2930	0
396	20250107	133200	211705255	2930	2930	2930	2930	0
397	20250107	133100	211705255	2930	2930	2930	2930	0
398	20250107	133000	211705255	2930	2930	2930	2930	0
399	20250107	132900	211705255	2930	2930	2930	2930	0
400	20250107	132800	211705255	2930	2930	2930	2930	0
401	20250107	132700	211705255	2930	2930	2930	2930	0
402	20250107	132600	211705255	2930	2930	2930	2930	0
403	20250107	132500	211705255	2930	2930	2930	2930	0
404	20250107	132400	211705255	2930	2930	2930	2930	0
405	20250107	132300	211705255	2930	2930	2930	2930	0
406	20250107	132200	211705255	2930	2930	2930	2930	0
407	20250107	132100	211705255	2930	2930	2930	2930	665
408	20250107	132000	209756805	2930	2930	2930	2930	0
409	20250107	131900	209756805	2930	2930	2930	2930	445
410	20250107	131800	208452955	2930	2930	2930	2930	0
411	20250107	131700	208452955	2930	2930	2930	2930	475
412	20250107	131600	207061205	2925	2925	2925	2925	234
413	20250107	131500	206376755	2930	2930	2930	2930	0
414	20250107	131400	206376755	2930	2930	2930	2930	0
415	20250107	131300	206376755	2930	2930	2930	2930	0
416	20250107	131200	206376755	2930	2930	2930	2930	0
417	20250107	131100	206376755	2930	2930	2930	2930	0
418	20250107	131000	206376755	2930	2930	2930	2930	0
419	20250107	130900	206376755	2930	2930	2930	2930	0
420	20250107	130800	206376755	2930	2930	2930	2930	0
421	20250107	130700	206376755	2930	2930	2930	2930	0
422	20250107	130600	206376755	2930	2930	2930	2930	0
423	20250107	130500	206376755	2930	2930	2930	2930	0
424	20250107	130400	206376755	2930	2930	2930	2930	0
425	20250107	130300	206376755	2930	2930	2930	2930	0
426	20250107	130200	206376755	2930	2930	2930	2930	0
427	20250107	130100	206376755	2930	2930	2930	2930	0
428	20250107	130000	206376755	2930	2930	2930	2930	0
429	20250107	125900	206376755	2930	2930	2930	2930	0
430	20250107	125800	206376755	2930	2930	2930	2930	0
431	20250107	125700	206376755	2930	2930	2930	2930	0
432	20250107	125600	206376755	2930	2930	2930	2930	0
433	20250107	125500	206376755	2930	2930	2930	2930	0
434	20250107	125400	206376755	2930	2930	2930	2930	0
435	20250107	125300	206376755	2930	2930	2930	2930	0
436	20250107	125200	206376755	2930	2930	2930	2930	0
437	20250107	125100	206376755	2930	2930	2930	2930	0
438	20250107	125000	206376755	2930	2930	2930	2930	1
439	20250107	124900	206373825	2915	2915	2915	2915	4
440	20250107	124800	206362165	2930	2930	2930	2930	0
441	20250107	124700	206362165	2930	2930	2930	2930	1
442	20250107	124600	206359235	2910	2910	2910	2910	171
443	20250107	124500	205861625	2935	2935	2935	2935	0
444	20250107	124400	205861625	2935	2935	2935	2935	1
445	20250107	124300	205858690	2910	2910	2910	2910	1
446	20250107	124200	205855780	2935	2935	2935	2935	0
447	20250107	124100	205855780	2935	2925	2935	2925	1500
448	20250107	124000	201464295	2925	2910	2925	2910	2501
449	20250107	123900	194173120	2910	2910	2910	2910	0
450	20250107	123800	194173120	2910	2910	2910	2910	0
451	20250107	123700	194173120	2910	2910	2910	2910	0
452	20250107	123600	194173120	2910	2910	2910	2910	0
453	20250107	123500	194173120	2910	2910	2910	2910	0
454	20250107	123400	194173120	2910	2910	2910	2910	0
455	20250107	123300	194173120	2910	2910	2910	2910	5
456	20250107	123200	194158570	2895	2905	2910	2895	1100
457	20250107	123100	190969020	2895	2895	2895	2895	0
458	20250107	123000	190969020	2895	2895	2895	2895	0
459	20250107	122900	190969020	2895	2895	2895	2895	0
460	20250107	122800	190969020	2895	2895	2895	2895	0
461	20250107	122700	190969020	2895	2895	2895	2895	129
462	20250107	122600	190595565	2895	2895	2895	2895	113
463	20250107	122500	190268430	2900	2900	2900	2900	0
464	20250107	122400	190268430	2900	2900	2900	2900	849
465	20250107	122300	187806330	2900	2900	2900	2900	1385
466	20250107	122200	183789830	2915	2915	2915	2915	2
467	20250107	122100	183784000	2900	2900	2900	2900	117
468	20250107	122000	183444700	2915	2915	2915	2915	0
469	20250107	121900	183444700	2915	2915	2915	2915	1
470	20250107	121800	183441785	2900	2905	2905	2900	978
471	20250107	121700	180605175	2905	2905	2905	2905	1
472	20250107	121600	180602270	2920	2920	2920	2905	507
473	20250107	121500	179129405	2905	2910	2910	2905	5638
474	20250107	121400	162725605	2910	2910	2910	2910	0
475	20250107	121300	162725605	2910	2910	2910	2910	0
476	20250107	121200	162725605	2910	2915	2915	2910	1051
477	20250107	121100	159662580	2925	2925	2925	2925	0
478	20250107	121000	159662580	2925	2925	2925	2925	0
479	20250107	120900	159662580	2925	2925	2925	2925	0
480	20250107	120800	159662580	2925	2925	2925	2925	1
481	20250107	120700	159659655	2915	2915	2915	2915	0
482	20250107	120600	159659655	2915	2915	2915	2915	1
483	20250107	120500	159656740	2920	2920	2920	2920	0
484	20250107	120400	159656740	2920	2920	2920	2920	0
485	20250107	120300	159656740	2920	2920	2920	2920	0
486	20250107	120200	159656740	2920	2920	2920	2920	0
487	20250107	120100	159656740	2920	2920	2920	2920	0
488	20250107	120000	159656740	2920	2920	2920	2920	0
489	20250107	115900	159656740	2920	2920	2920	2920	0
490	20250107	115800	159656740	2920	2920	2920	2920	10
491	20250107	115700	159627540	2920	2920	2920	2920	0
492	20250107	115600	159627540	2920	2920	2920	2920	0
493	20250107	115500	159627540	2920	2920	2920	2920	0
494	20250107	115400	159627540	2920	2920	2920	2920	9
495	20250107	115300	159601260	2920	2920	2920	2920	0
496	20250107	115200	159601260	2920	2920	2920	2920	0
497	20250107	115100	159601260	2920	2920	2920	2920	0
498	20250107	115000	159601260	2920	2920	2920	2920	100
499	20250107	114900	159309260	2915	2915	2915	2915	0
500	20250107	114800	159309260	2915	2915	2915	2915	126
501	20250107	114700	158941970	2915	2915	2915	2915	0
502	20250107	114600	158941970	2915	2920	2920	2915	15
503	20250107	114500	158898240	2920	2920	2920	2920	0
504	20250107	114400	158898240	2920	2920	2920	2920	0
505	20250107	114300	158898240	2920	2920	2920	2920	0
506	20250107	114200	158898240	2920	2920	2920	2920	0
507	20250107	114100	158898240	2920	2915	2920	2915	938
508	20250107	114000	156159860	2915	2915	2915	2915	0
509	20250107	113900	156159860	2915	2915	2915	2915	0
510	20250107	113800	156159860	2915	2915	2915	2915	0
511	20250107	113700	156159860	2915	2915	2915	2915	119
512	20250107	113600	155812975	2920	2920	2920	2920	1147
513	20250107	113500	152463735	2920	2925	2925	2920	687
514	20250107	113400	150454865	2930	2930	2930	2930	0
515	20250107	113300	150454865	2930	2930	2930	2930	0
516	20250107	113200	150454865	2930	2930	2930	2930	0
517	20250107	113100	150454865	2930	2930	2930	2930	0
518	20250107	113000	150454865	2930	2930	2930	2930	0
519	20250107	112900	150454865	2930	2930	2930	2930	0
520	20250107	112800	150454865	2930	2930	2930	2930	0
521	20250107	112700	150454865	2930	2930	2930	2930	0
522	20250107	112600	150454865	2930	2930	2930	2930	0
523	20250107	112500	150454865	2930	2930	2930	2930	0
524	20250107	112400	150454865	2930	2930	2930	2930	0
525	20250107	112300	150454865	2930	2930	2930	2930	0
526	20250107	112200	150454865	2930	2930	2930	2930	0
527	20250107	112100	150454865	2930	2930	2930	2930	0
528	20250107	112000	150454865	2930	2930	2930	2930	0
529	20250107	111900	150454865	2930	2930	2930	2930	0
530	20250107	111800	150454865	2930	2930	2930	2930	0
531	20250107	111700	150454865	2930	2930	2930	2930	0
532	20250107	111600	150454865	2930	2930	2930	2930	0
533	20250107	111500	150454865	2930	2930	2930	2930	6
534	20250107	111400	150437285	2920	2920	2920	2920	130
535	20250107	111300	150057685	2930	2930	2930	2930	1
536	20250107	111200	150054755	2925	2925	2925	2925	0
537	20250107	111100	150054755	2925	2925	2925	2925	0
538	20250107	111000	150054755	2925	2925	2925	2925	1574
539	20250107	110900	145450805	2925	2925	2925	2925	141
540	20250107	110800	145038380	2925	2925	2925	2925	5
541	20250107	110700	145023755	2920	2920	2920	2920	0
542	20250107	110600	145023755	2920	2920	2920	2920	0
543	20250107	110500	145023755	2920	2920	2920	2920	0
544	20250107	110400	145023755	2920	2920	2920	2920	0
545	20250107	110300	145023755	2920	2920	2920	2920	2
546	20250107	110200	145017915	2920	2920	2920	2920	0
547	20250107	110100	145017915	2920	2920	2920	2920	0
548	20250107	110000	145017915	2920	2920	2920	2920	0
549	20250107	105900	145017915	2920	2920	2920	2920	104
550	20250107	105800	144714235	2915	2915	2915	2915	0
551	20250107	105700	144714235	2915	2915	2915	2915	0
552	20250107	105600	144714235	2915	2915	2915	2915	0
553	20250107	105500	144714235	2915	2915	2915	2915	0
554	20250107	105400	144714235	2915	2915	2915	2915	0
555	20250107	105300	144714235	2915	2915	2915	2915	0
556	20250107	105200	144714235	2915	2915	2915	2915	0
557	20250107	105100	144714235	2915	2915	2915	2915	2233
558	20250107	105000	138205040	2920	2920	2920	2920	0
559	20250107	104900	138205040	2920	2920	2920	2920	0
560	20250107	104800	138205040	2920	2920	2920	2920	0
561	20250107	104700	138205040	2920	2920	2920	2920	5
562	20250107	104600	138190440	2915	2920	2920	2915	317
563	20250107	104500	137266310	2915	2915	2915	2915	536
564	20250107	104400	135703870	2910	2910	2910	2910	461
565	20250107	104300	134362360	2910	2910	2910	2910	0
566	20250107	104200	134362360	2910	2910	2910	2910	0
567	20250107	104100	134362360	2910	2905	2910	2905	256
568	20250107	104000	133618655	2905	2905	2905	2905	12
569	20250107	103900	133583795	2905	2905	2905	2905	1
570	20250107	103800	133580890	2905	2905	2905	2905	100
571	20250107	103700	133290390	2905	2905	2905	2905	1
572	20250107	103600	133287485	2900	2900	2900	2900	200
573	20250107	103500	132707485	2900	2900	2900	2900	2
574	20250107	103400	132701685	2900	2905	2905	2900	2
575	20250107	103300	132695880	2900	2900	2900	2900	1710
576	20250107	103200	127736880	2905	2905	2905	2905	156
577	20250107	103100	127283700	2900	2900	2900	2900	0
578	20250107	103000	127283700	2900	2900	2900	2900	0
579	20250107	102900	127283700	2900	2900	2900	2900	0
580	20250107	102800	127283700	2900	2900	2900	2900	0
581	20250107	102700	127283700	2900	2900	2900	2900	0
582	20250107	102600	127283700	2900	2900	2900	2900	0
583	20250107	102500	127283700	2900	2900	2900	2900	0
584	20250107	102400	127283700	2900	2900	2900	2900	10
585	20250107	102300	127254700	2905	2910	2910	2905	4
586	20250107	102200	127243070	2910	2910	2910	2910	41
587	20250107	102100	127123760	2910	2910	2910	2910	5
588	20250107	102000	127109210	2900	2900	2900	2900	0
589	20250107	101900	127109210	2900	2900	2900	2900	200
590	20250107	101800	126529210	2900	2905	2910	2900	582
591	20250107	101700	124838990	2905	2905	2905	2905	222
592	20250107	101600	124194080	2905	2910	2910	2905	882
593	20250107	101500	121628015	2925	2925	2925	2925	100
594	20250107	101400	121335515	2925	2925	2925	2925	10
595	20250107	101300	121306265	2925	2925	2925	2925	10
596	20250107	101200	121277015	2925	2915	2925	2910	371
597	20250107	101100	120197110	2920	2920	2920	2920	200
598	20250107	101000	119613110	2920	2920	2920	2920	0
599	20250107	100900	119613110	2920	2920	2920	2920	0
600	20250107	100800	119613110	2920	2920	2920	2920	251
601	20250107	100700	118880190	2920	2920	2920	2920	3
602	20250107	100600	118871430	2920	2930	2930	2920	69
603	20250107	100500	118669400	2940	2940	2940	2940	0
604	20250107	100400	118669400	2940	2940	2940	2940	0
605	20250107	100300	118669400	2940	2940	2940	2940	0
606	20250107	100200	118669400	2940	2940	2940	2940	0
607	20250107	100100	118669400	2940	2940	2940	2940	0
608	20250107	100000	118669400	2940	2940	2940	2940	0
609	20250107	095900	118669400	2940	2940	2940	2940	0
610	20250107	095800	118669400	2940	2940	2940	2940	0
611	20250107	095700	118669400	2940	2940	2940	2940	0
612	20250107	095600	118669400	2940	2940	2940	2940	34
613	20250107	095500	118569440	2930	2945	2945	2930	302
614	20250107	095400	117684565	2930	2930	2930	2930	35
615	20250107	095300	117582015	2930	2930	2930	2930	31
616	20250107	095200	117491185	2925	2925	2925	2925	4223
617	20250107	095100	105138910	2920	2920	2920	2920	480
618	20250107	095000	103737310	2920	2915	2920	2915	100
619	20250107	094900	103445345	2920	2920	2920	2920	0
620	20250107	094800	103445345	2920	2920	2920	2920	0
621	20250107	094700	103445345	2920	2920	2920	2920	0
622	20250107	094600	103445345	2920	2920	2920	2920	0
623	20250107	094500	103445345	2920	2920	2920	2920	5
624	20250107	094400	103430745	2920	2920	2920	2920	0
625	20250107	094300	103430745	2920	2920	2920	2920	300
626	20250107	094200	102554745	2915	2915	2915	2915	224
627	20250107	094100	101901785	2910	2910	2910	2910	483
628	20250107	094000	100496255	2895	2905	2905	2895	1010
629	20250107	093900	97562305	2895	2895	2895	2895	2
630	20250107	093800	97556515	2895	2895	2895	2895	277
631	20250107	093700	96754600	2905	2905	2905	2905	0
632	20250107	093600	96754600	2905	2905	2905	2905	1
633	20250107	093500	96751695	2890	2895	2895	2890	1123
634	20250107	093400	93501225	2890	2890	2890	2890	554
635	20250107	093300	91900165	2890	2895	2895	2890	7409
636	20250107	093200	70453160	2905	2905	2905	2905	20
637	20250107	093100	70395060	2905	2905	2905	2905	86
638	20250107	093000	70145230	2905	2900	2905	2900	162
639	20250107	092900	69674930	2900	2905	2905	2900	564
640	20250107	092800	68039070	2905	2905	2905	2905	4
641	20250107	092700	68027450	2905	2910	2910	2905	255
642	20250107	092600	67286670	2910	2910	2910	2910	1
643	20250107	092500	67283760	2910	2910	2910	2910	103
644	20250107	092400	66984030	2900	2905	2910	2900	1512
645	20250107	092300	62599195	2905	2905	2905	2905	1
646	20250107	092200	62596290	2910	2905	2910	2895	656
647	20250107	092100	60696810	2900	2900	2900	2900	1073
648	20250107	092000	57585110	2900	2905	2905	2900	300
649	20250107	091900	56715105	2915	2910	2915	2900	5753
650	20250107	091800	39998750	2925	2915	2925	2910	94
651	20250107	091700	39725130	2925	2925	2925	2925	500
652	20250107	091600	38262630	2925	2915	2925	2910	1436
653	20250107	091500	34065790	2915	2925	2925	2915	82
654	20250107	091400	33825955	2920	2920	2925	2920	402
655	20250107	091300	32650115	2925	2925	2925	2925	30
656	20250107	091200	32562365	2925	2925	2925	2925	0
657	20250107	091100	32562365	2925	2925	2925	2925	0
658	20250107	091000	32562365	2925	2925	2925	2925	35
659	20250107	090900	32459990	2925	2925	2925	2925	0
660	20250107	090800	32459990	2925	2925	2925	2925	0
661	20250107	090700	32459990	2925	2915	2925	2905	193
662	20250107	090600	31897985	2925	2925	2925	2925	0
663	20250107	090500	31897985	2925	2915	2925	2915	228
664	20250107	090400	31233230	2915	2915	2915	2915	11
665	20250107	090300	31201165	2900	2935	2935	2900	5054
666	20250107	090200	16410285	2950	2940	2955	2935	4208
667	20250107	090100	4031360	2940	2950	2950	2940	586
668	20250107	090000	2303450	2950	2950	2950	2945	776