KissMeData/368970/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212700	118629260	2710	2710	2710	2710	1698
3	20250106	212600	118629260	2710	2710	2710	2710	0
4	20250106	212500	118629260	2710	2710	2710	2710	0
5	20250106	212400	118629260	2710	2710	2710	2710	0
6	20250106	212300	118629260	2710	2710	2710	2710	0
7	20250106	212200	118629260	2710	2710	2710	2710	0
8	20250106	212100	118629260	2710	2710	2710	2710	0
9	20250106	212000	118629260	2710	2710	2710	2710	0
10	20250106	211900	118629260	2710	2710	2710	2710	0
11	20250106	211800	118629260	2710	2710	2710	2710	0
12	20250106	211700	118629260	2710	2710	2710	2710	0
13	20250106	211600	118629260	2710	2710	2710	2710	0
14	20250106	211500	118629260	2710	2710	2710	2710	0
15	20250106	211400	118629260	2710	2710	2710	2710	0
16	20250106	211300	118629260	2710	2710	2710	2710	0
17	20250106	211200	118629260	2710	2710	2710	2710	0
18	20250106	211100	118629260	2710	2710	2710	2710	0
19	20250106	211000	118629260	2710	2710	2710	2710	0
20	20250106	210900	118629260	2710	2710	2710	2710	0
21	20250106	210800	118629260	2710	2710	2710	2710	0
22	20250106	210700	118629260	2710	2710	2710	2710	0
23	20250106	210600	118629260	2710	2710	2710	2710	0
24	20250106	210500	118629260	2710	2710	2710	2710	0
25	20250106	210400	118629260	2710	2710	2710	2710	0
26	20250106	210300	118629260	2710	2710	2710	2710	0
27	20250106	210200	118629260	2710	2710	2710	2710	0
28	20250106	210100	118629260	2710	2710	2710	2710	0
29	20250106	210000	118629260	2710	2710	2710	2710	0
30	20250106	205900	118629260	2710	2710	2710	2710	0
31	20250106	205800	118629260	2710	2710	2710	2710	0
32	20250106	205700	118629260	2710	2710	2710	2710	1698
33	20250106	205600	118629260	2710	2710	2710	2710	0
34	20250106	205500	118629260	2710	2710	2710	2710	0
35	20250106	205400	118629260	2710	2710	2710	2710	0
36	20250106	205300	118629260	2710	2710	2710	2710	0
37	20250106	205200	118629260	2710	2710	2710	2710	0
38	20250106	205100	118629260	2710	2710	2710	2710	0
39	20250106	205000	118629260	2710	2710	2710	2710	0
40	20250106	204900	118629260	2710	2710	2710	2710	0
41	20250106	204800	118629260	2710	2710	2710	2710	0
42	20250106	204700	118629260	2710	2710	2710	2710	0
43	20250106	204600	118629260	2710	2710	2710	2710	0
44	20250106	204500	118629260	2710	2710	2710	2710	0
45	20250106	204400	118629260	2710	2710	2710	2710	0
46	20250106	204300	118629260	2710	2710	2710	2710	0
47	20250106	204200	118629260	2710	2710	2710	2710	0
48	20250106	204100	118629260	2710	2710	2710	2710	0
49	20250106	204000	118629260	2710	2710	2710	2710	0
50	20250106	203900	118629260	2710	2710	2710	2710	0
51	20250106	203800	118629260	2710	2710	2710	2710	0
52	20250106	203700	118629260	2710	2710	2710	2710	0
53	20250106	203600	118629260	2710	2710	2710	2710	0
54	20250106	203500	118629260	2710	2710	2710	2710	0
55	20250106	203400	118629260	2710	2710	2710	2710	0
56	20250106	203300	118629260	2710	2710	2710	2710	0
57	20250106	203200	118629260	2710	2710	2710	2710	0
58	20250106	203100	118629260	2710	2710	2710	2710	0
59	20250106	203000	118629260	2710	2710	2710	2710	0
60	20250106	202900	118629260	2710	2710	2710	2710	0
61	20250106	202800	118629260	2710	2710	2710	2710	0
62	20250106	202700	118629260	2710	2710	2710	2710	1698
63	20250106	202600	118629260	2710	2710	2710	2710	0
64	20250106	202500	118629260	2710	2710	2710	2710	0
65	20250106	202400	118629260	2710	2710	2710	2710	0
66	20250106	202300	118629260	2710	2710	2710	2710	0
67	20250106	202200	118629260	2710	2710	2710	2710	0
68	20250106	202100	118629260	2710	2710	2710	2710	0
69	20250106	202000	118629260	2710	2710	2710	2710	0
70	20250106	201900	118629260	2710	2710	2710	2710	0
71	20250106	201800	118629260	2710	2710	2710	2710	0
72	20250106	201700	118629260	2710	2710	2710	2710	0
73	20250106	201600	118629260	2710	2710	2710	2710	0
74	20250106	201500	118629260	2710	2710	2710	2710	0
75	20250106	201400	118629260	2710	2710	2710	2710	0
76	20250106	201300	118629260	2710	2710	2710	2710	0
77	20250106	201200	118629260	2710	2710	2710	2710	0
78	20250106	201100	118629260	2710	2710	2710	2710	0
79	20250106	201000	118629260	2710	2710	2710	2710	0
80	20250106	200900	118629260	2710	2710	2710	2710	0
81	20250106	200800	118629260	2710	2710	2710	2710	0
82	20250106	200700	118629260	2710	2710	2710	2710	0
83	20250106	200600	118629260	2710	2710	2710	2710	0
84	20250106	200500	118629260	2710	2710	2710	2710	0
85	20250106	200400	118629260	2710	2710	2710	2710	0
86	20250106	200300	118629260	2710	2710	2710	2710	0
87	20250106	200200	118629260	2710	2710	2710	2710	0
88	20250106	200100	118629260	2710	2710	2710	2710	0
89	20250106	200000	118629260	2710	2710	2710	2710	0
90	20250106	195900	118629260	2710	2710	2710	2710	0
91	20250106	195800	118629260	2710	2710	2710	2710	0
92	20250106	195700	118629260	2710	2710	2710	2710	1698
93	20250106	195600	118629260	2710	2710	2710	2710	0
94	20250106	195500	118629260	2710	2710	2710	2710	0
95	20250106	195400	118629260	2710	2710	2710	2710	0
96	20250106	195300	118629260	2710	2710	2710	2710	0
97	20250106	195200	118629260	2710	2710	2710	2710	0
98	20250106	195100	118629260	2710	2710	2710	2710	0
99	20250106	195000	118629260	2710	2710	2710	2710	0
100	20250106	194900	118629260	2710	2710	2710	2710	0
101	20250106	194800	118629260	2710	2710	2710	2710	0
102	20250106	194700	118629260	2710	2710	2710	2710	0
103	20250106	194600	118629260	2710	2710	2710	2710	0
104	20250106	194500	118629260	2710	2710	2710	2710	0
105	20250106	194400	118629260	2710	2710	2710	2710	0
106	20250106	194300	118629260	2710	2710	2710	2710	0
107	20250106	194200	118629260	2710	2710	2710	2710	0
108	20250106	194100	118629260	2710	2710	2710	2710	0
109	20250106	194000	118629260	2710	2710	2710	2710	0
110	20250106	193900	118629260	2710	2710	2710	2710	0
111	20250106	193800	118629260	2710	2710	2710	2710	0
112	20250106	193700	118629260	2710	2710	2710	2710	0
113	20250106	193600	118629260	2710	2710	2710	2710	0
114	20250106	193500	118629260	2710	2710	2710	2710	0
115	20250106	193400	118629260	2710	2710	2710	2710	0
116	20250106	193300	118629260	2710	2710	2710	2710	0
117	20250106	193200	118629260	2710	2710	2710	2710	0
118	20250106	193100	118629260	2710	2710	2710	2710	0
119	20250106	193000	118629260	2710	2710	2710	2710	0
120	20250106	192900	118629260	2710	2710	2710	2710	0
121	20250106	192800	118629260	2710	2710	2710	2710	0
122	20250106	192700	118629260	2710	2710	2710	2710	1698
123	20250106	192600	118629260	2710	2710	2710	2710	0
124	20250106	192500	118629260	2710	2710	2710	2710	0
125	20250106	192400	118629260	2710	2710	2710	2710	0
126	20250106	192300	118629260	2710	2710	2710	2710	0
127	20250106	192200	118629260	2710	2710	2710	2710	0
128	20250106	192100	118629260	2710	2710	2710	2710	0
129	20250106	192000	118629260	2710	2710	2710	2710	0
130	20250106	191900	118629260	2710	2710	2710	2710	0
131	20250106	191800	118629260	2710	2710	2710	2710	0
132	20250106	191700	118629260	2710	2710	2710	2710	0
133	20250106	191600	118629260	2710	2710	2710	2710	0
134	20250106	191500	118629260	2710	2710	2710	2710	0
135	20250106	191400	118629260	2710	2710	2710	2710	0
136	20250106	191300	118629260	2710	2710	2710	2710	0
137	20250106	191200	118629260	2710	2710	2710	2710	0
138	20250106	191100	118629260	2710	2710	2710	2710	0
139	20250106	191000	118629260	2710	2710	2710	2710	0
140	20250106	190900	118629260	2710	2710	2710	2710	0
141	20250106	190800	118629260	2710	2710	2710	2710	0
142	20250106	190700	118629260	2710	2710	2710	2710	0
143	20250106	190600	118629260	2710	2710	2710	2710	0
144	20250106	190500	118629260	2710	2710	2710	2710	0
145	20250106	190400	118629260	2710	2710	2710	2710	0
146	20250106	190300	118629260	2710	2710	2710	2710	0
147	20250106	190200	118629260	2710	2710	2710	2710	0
148	20250106	190100	118629260	2710	2710	2710	2710	0
149	20250106	190000	118629260	2710	2710	2710	2710	0
150	20250106	185900	118629260	2710	2710	2710	2710	0
151	20250106	185800	118629260	2710	2710	2710	2710	0
152	20250106	185700	118629260	2710	2710	2710	2710	1698
153	20250106	185600	118629260	2710	2710	2710	2710	0
154	20250106	185500	118629260	2710	2710	2710	2710	0
155	20250106	185400	118629260	2710	2710	2710	2710	0
156	20250106	185300	118629260	2710	2710	2710	2710	0
157	20250106	185200	118629260	2710	2710	2710	2710	0
158	20250106	185100	118629260	2710	2710	2710	2710	0
159	20250106	185000	118629260	2710	2710	2710	2710	0
160	20250106	184900	118629260	2710	2710	2710	2710	0
161	20250106	184800	118629260	2710	2710	2710	2710	0
162	20250106	184700	118629260	2710	2710	2710	2710	0
163	20250106	184600	118629260	2710	2710	2710	2710	0
164	20250106	184500	118629260	2710	2710	2710	2710	0
165	20250106	184400	118629260	2710	2710	2710	2710	0
166	20250106	184300	118629260	2710	2710	2710	2710	0
167	20250106	184200	118629260	2710	2710	2710	2710	0
168	20250106	184100	118629260	2710	2710	2710	2710	0
169	20250106	184000	118629260	2710	2710	2710	2710	0
170	20250106	183900	118629260	2710	2710	2710	2710	0
171	20250106	183800	118629260	2710	2710	2710	2710	0
172	20250106	183700	118629260	2710	2710	2710	2710	0
173	20250106	183600	118629260	2710	2710	2710	2710	0
174	20250106	183500	118629260	2710	2710	2710	2710	0
175	20250106	183400	118629260	2710	2710	2710	2710	0
176	20250106	183300	118629260	2710	2710	2710	2710	0
177	20250106	183200	118629260	2710	2710	2710	2710	0
178	20250106	183100	118629260	2710	2710	2710	2710	0
179	20250106	183000	118629260	2710	2710	2710	2710	0
180	20250106	182900	118629260	2710	2710	2710	2710	0
181	20250106	182800	118629260	2710	2710	2710	2710	0
182	20250106	182700	118629260	2710	2710	2710	2710	1698
183	20250106	182600	118629260	2710	2710	2710	2710	0
184	20250106	182500	118629260	2710	2710	2710	2710	0
185	20250106	182400	118629260	2710	2710	2710	2710	0
186	20250106	182300	118629260	2710	2710	2710	2710	0
187	20250106	182200	118629260	2710	2710	2710	2710	0
188	20250106	182100	118629260	2710	2710	2710	2710	0
189	20250106	182000	118629260	2710	2710	2710	2710	0
190	20250106	181900	118629260	2710	2710	2710	2710	0
191	20250106	181800	118629260	2710	2710	2710	2710	0
192	20250106	181700	118629260	2710	2710	2710	2710	0
193	20250106	181600	118629260	2710	2710	2710	2710	0
194	20250106	181500	118629260	2710	2710	2710	2710	0
195	20250106	181400	118629260	2710	2710	2710	2710	0
196	20250106	181300	118629260	2710	2710	2710	2710	0
197	20250106	181200	118629260	2710	2710	2710	2710	0
198	20250106	181100	118629260	2710	2710	2710	2710	0
199	20250106	181000	118629260	2710	2710	2710	2710	0
200	20250106	180900	118629260	2710	2710	2710	2710	0
201	20250106	180800	118629260	2710	2710	2710	2710	0
202	20250106	180700	118629260	2710	2710	2710	2710	0
203	20250106	180600	118629260	2710	2710	2710	2710	0
204	20250106	180500	118629260	2710	2710	2710	2710	0
205	20250106	180400	118629260	2710	2710	2710	2710	0
206	20250106	180300	118629260	2710	2710	2710	2710	0
207	20250106	180200	118629260	2710	2710	2710	2710	0
208	20250106	180100	118629260	2710	2710	2710	2710	0
209	20250106	180000	118629260	2710	2710	2710	2710	0
210	20250106	175900	118629260	2710	2710	2710	2710	0
211	20250106	175800	118629260	2710	2710	2710	2710	0
212	20250106	175700	118629260	2710	2710	2710	2710	1698
213	20250106	175600	118629260	2710	2710	2710	2710	0
214	20250106	175500	118629260	2710	2710	2710	2710	0
215	20250106	175400	118629260	2710	2710	2710	2710	0
216	20250106	175300	118629260	2710	2710	2710	2710	0
217	20250106	175200	118629260	2710	2710	2710	2710	0
218	20250106	175100	118629260	2710	2710	2710	2710	0
219	20250106	175000	118629260	2710	2710	2710	2710	0
220	20250106	174900	118629260	2710	2710	2710	2710	0
221	20250106	174800	118629260	2710	2710	2710	2710	0
222	20250106	174700	118629260	2710	2710	2710	2710	0
223	20250106	174600	118629260	2710	2710	2710	2710	0
224	20250106	174500	118629260	2710	2710	2710	2710	0
225	20250106	174400	118629260	2710	2710	2710	2710	0
226	20250106	174300	118629260	2710	2710	2710	2710	0
227	20250106	174200	118629260	2710	2710	2710	2710	0
228	20250106	174100	118629260	2710	2710	2710	2710	0
229	20250106	174000	118629260	2710	2710	2710	2710	0
230	20250106	173900	118629260	2710	2710	2710	2710	0
231	20250106	173800	118629260	2710	2710	2710	2710	0
232	20250106	173700	118629260	2710	2710	2710	2710	0
233	20250106	173600	118629260	2710	2710	2710	2710	0
234	20250106	173500	118629260	2710	2710	2710	2710	0
235	20250106	173400	118629260	2710	2710	2710	2710	0
236	20250106	173300	118629260	2710	2710	2710	2710	0
237	20250106	173200	118629260	2710	2710	2710	2710	0
238	20250106	173100	118629260	2710	2710	2710	2710	0
239	20250106	173000	118629260	2710	2710	2710	2710	0
240	20250106	172900	118629260	2710	2710	2710	2710	0
241	20250106	172800	118629260	2710	2710	2710	2710	0
242	20250106	172700	118629260	2710	2710	2710	2710	1698
243	20250106	172600	118629260	2710	2710	2710	2710	0
244	20250106	172500	118629260	2710	2710	2710	2710	0
245	20250106	172400	118629260	2710	2710	2710	2710	0
246	20250106	172300	118629260	2710	2710	2710	2710	0
247	20250106	172200	118629260	2710	2710	2710	2710	0
248	20250106	172100	118629260	2710	2710	2710	2710	0
249	20250106	172000	118629260	2710	2710	2710	2710	0
250	20250106	171900	118629260	2710	2710	2710	2710	0
251	20250106	171800	118629260	2710	2710	2710	2710	0
252	20250106	171700	118629260	2710	2710	2710	2710	0
253	20250106	171600	118629260	2710	2710	2710	2710	0
254	20250106	171500	118629260	2710	2710	2710	2710	0
255	20250106	171400	118629260	2710	2710	2710	2710	0
256	20250106	171300	118629260	2710	2710	2710	2710	0
257	20250106	171200	118629260	2710	2710	2710	2710	0
258	20250106	171100	118629260	2710	2710	2710	2710	0
259	20250106	171000	118629260	2710	2710	2710	2710	0
260	20250106	170900	118629260	2710	2710	2710	2710	0
261	20250106	170800	118629260	2710	2710	2710	2710	0
262	20250106	170700	118629260	2710	2710	2710	2710	0
263	20250106	170600	118629260	2710	2710	2710	2710	0
264	20250106	170500	118629260	2710	2710	2710	2710	0
265	20250106	170400	118629260	2710	2710	2710	2710	0
266	20250106	170300	118629260	2710	2710	2710	2710	0
267	20250106	170200	118629260	2710	2710	2710	2710	0
268	20250106	170100	118629260	2710	2710	2710	2710	0
269	20250106	170000	118629260	2710	2710	2710	2710	0
270	20250106	165900	118629260	2710	2710	2710	2710	0
271	20250106	165800	118629260	2710	2710	2710	2710	0
272	20250106	165700	118629260	2710	2710	2710	2710	1698
273	20250106	165600	118629260	2710	2710	2710	2710	0
274	20250106	165500	118629260	2710	2710	2710	2710	0
275	20250106	165400	118629260	2710	2710	2710	2710	0
276	20250106	165300	118629260	2710	2710	2710	2710	0
277	20250106	165200	118629260	2710	2710	2710	2710	0
278	20250106	165100	118629260	2710	2710	2710	2710	0
279	20250106	165000	118629260	2710	2710	2710	2710	0
280	20250106	164900	118629260	2710	2710	2710	2710	0
281	20250106	164800	118629260	2710	2710	2710	2710	0
282	20250106	164700	118629260	2710	2710	2710	2710	0
283	20250106	164600	118629260	2710	2710	2710	2710	0
284	20250106	164500	118629260	2710	2710	2710	2710	0
285	20250106	164400	118629260	2710	2710	2710	2710	0
286	20250106	164300	118629260	2710	2710	2710	2710	0
287	20250106	164200	118629260	2710	2710	2710	2710	0
288	20250106	164100	118629260	2710	2710	2710	2710	0
289	20250106	164000	118629260	2710	2710	2710	2710	0
290	20250106	163900	118629260	2710	2710	2710	2710	0
291	20250106	163800	118629260	2710	2710	2710	2710	0
292	20250106	163700	118629260	2710	2710	2710	2710	0
293	20250106	163600	118629260	2710	2710	2710	2710	0
294	20250106	163500	118629260	2710	2710	2710	2710	0
295	20250106	163400	118629260	2710	2710	2710	2710	0
296	20250106	163300	118629260	2710	2710	2710	2710	0
297	20250106	163200	118629260	2710	2710	2710	2710	0
298	20250106	163100	118629260	2710	2710	2710	2710	0
299	20250106	163000	118629260	2710	2710	2710	2710	0
300	20250106	162900	118629260	2710	2710	2710	2710	0
301	20250106	162800	118629260	2710	2710	2710	2710	0
302	20250106	162700	118629260	2710	2710	2710	2710	1698
303	20250106	162600	118629260	2710	2710	2710	2710	0
304	20250106	162500	118629260	2710	2710	2710	2710	0
305	20250106	162400	118629260	2710	2710	2710	2710	0
306	20250106	162300	118629260	2710	2710	2710	2710	0
307	20250106	162200	118629260	2710	2710	2710	2710	0
308	20250106	162100	118629260	2710	2710	2710	2710	0
309	20250106	162000	118629260	2710	2710	2710	2710	0
310	20250106	161900	118629260	2710	2710	2710	2710	0
311	20250106	161800	118629260	2710	2710	2710	2710	0
312	20250106	161700	118629260	2710	2710	2710	2710	0
313	20250106	161600	118629260	2710	2710	2710	2710	0
314	20250106	161500	118629260	2710	2710	2710	2710	0
315	20250106	161400	118629260	2710	2710	2710	2710	0
316	20250106	161300	118629260	2710	2710	2710	2710	0
317	20250106	161200	118629260	2710	2710	2710	2710	0
318	20250106	161100	118629260	2710	2710	2710	2710	0
319	20250106	161000	118629260	2710	2710	2710	2710	0
320	20250106	160900	118629260	2710	2710	2710	2710	0
321	20250106	160800	118629260	2710	2710	2710	2710	0
322	20250106	160700	118629260	2710	2710	2710	2710	0
323	20250106	160600	118629260	2710	2710	2710	2710	0
324	20250106	160500	118629260	2710	2710	2710	2710	0
325	20250106	160400	118629260	2710	2710	2710	2710	0
326	20250106	160300	118629260	2710	2710	2710	2710	0
327	20250106	160200	118629260	2710	2710	2710	2710	0
328	20250106	160100	118629260	2710	2710	2710	2710	0
329	20250106	160000	118629260	2710	2710	2710	2710	0
330	20250106	155900	118629260	2710	2710	2710	2710	0
331	20250106	155800	118629260	2710	2710	2710	2710	0
332	20250106	155700	118629260	2710	2710	2710	2710	1698
333	20250106	155600	118629260	2710	2710	2710	2710	0
334	20250106	155500	118629260	2710	2710	2710	2710	0
335	20250106	155400	118629260	2710	2710	2710	2710	0
336	20250106	155300	118629260	2710	2710	2710	2710	0
337	20250106	155200	118629260	2710	2710	2710	2710	0
338	20250106	155100	118629260	2710	2710	2710	2710	0
339	20250106	155000	118629260	2710	2710	2710	2710	0
340	20250106	154900	118629260	2710	2710	2710	2710	0
341	20250106	154800	118629260	2710	2710	2710	2710	0
342	20250106	154700	118629260	2710	2710	2710	2710	0
343	20250106	154600	118629260	2710	2710	2710	2710	0
344	20250106	154500	118629260	2710	2710	2710	2710	0
345	20250106	154400	118629260	2710	2710	2710	2710	0
346	20250106	154300	118629260	2710	2710	2710	2710	0
347	20250106	154200	118629260	2710	2710	2710	2710	0
348	20250106	154100	118629260	2710	2710	2710	2710	0
349	20250106	154000	118629260	2710	2710	2710	2710	0
350	20250106	153900	118629260	2710	2710	2710	2710	0
351	20250106	153800	118629260	2710	2710	2710	2710	0
352	20250106	153700	118629260	2710	2710	2710	2710	0
353	20250106	153600	118629260	2710	2710	2710	2710	0
354	20250106	153500	118629260	2710	2710	2710	2710	0
355	20250106	153400	118629260	2710	2710	2710	2710	0
356	20250106	153300	118629260	2710	2710	2710	2710	0
357	20250106	153200	118629260	2710	2710	2710	2710	0
358	20250106	153100	118629260	2710	2710	2710	2710	0
359	20250106	153000	118629260	2710	2710	2710	2710	1698
360	20250106	152900	114027680	2710	2710	2710	2710	0
361	20250106	152800	114027680	2710	2710	2710	2710	0
362	20250106	152700	114027680	2710	2710	2710	2710	0
363	20250106	152600	114027680	2710	2710	2710	2710	0
364	20250106	152500	114027680	2710	2710	2710	2710	0
365	20250106	152400	114027680	2710	2710	2710	2710	0
366	20250106	152300	114027680	2710	2710	2710	2710	0
367	20250106	152200	114027680	2710	2710	2710	2710	0
368	20250106	152100	114027680	2710	2710	2710	2710	0
369	20250106	152000	114027680	2710	2710	2710	2710	0
370	20250106	151900	114027680	2710	2710	2710	2710	0
371	20250106	151800	114027680	2710	2700	2710	2700	95
372	20250106	151700	113771170	2705	2705	2705	2705	6
373	20250106	151600	113754940	2710	2705	2710	2705	29
374	20250106	151500	113676490	2705	2705	2705	2705	10
375	20250106	151400	113649440	2705	2705	2705	2705	1027
376	20250106	151300	110871405	2705	2705	2705	2700	202
377	20250106	151200	110325995	2700	2705	2705	2700	282
378	20250106	151100	109564590	2700	2705	2705	2700	1920
379	20250106	151000	104380485	2705	2705	2705	2700	884
380	20250106	150900	101991770	2710	2710	2710	2710	57
381	20250106	150800	101837300	2710	2705	2710	2705	111
382	20250106	150700	101537040	2710	2710	2710	2710	0
383	20250106	150600	101537040	2710	2710	2710	2710	0
384	20250106	150500	101537040	2710	2710	2710	2710	0
385	20250106	150400	101537040	2710	2710	2710	2710	0
386	20250106	150300	101537040	2710	2710	2710	2710	0
387	20250106	150200	101537040	2710	2710	2710	2705	97
388	20250106	150100	101274330	2705	2710	2710	2705	587
389	20250106	150000	99686335	2710	2710	2710	2710	0
390	20250106	145900	99686335	2710	2710	2710	2710	0
391	20250106	145800	99686335	2710	2705	2710	2705	67
392	20250106	145700	99505095	2705	2700	2705	2700	116
393	20250106	145600	99191890	2705	2705	2705	2705	66
394	20250106	145500	99013360	2705	2705	2705	2705	3
395	20250106	145400	99005245	2710	2710	2710	2710	0
396	20250106	145300	99005245	2710	2710	2710	2710	0
397	20250106	145200	99005245	2710	2710	2710	2710	129
398	20250106	145100	98655655	2710	2710	2710	2705	103
399	20250106	145000	98377020	2705	2705	2705	2705	1
400	20250106	144900	98374315	2710	2710	2710	2710	0
401	20250106	144800	98374315	2710	2710	2710	2710	1
402	20250106	144700	98371605	2700	2700	2700	2700	0
403	20250106	144600	98371605	2700	2700	2700	2700	660
404	20250106	144500	96589605	2710	2705	2710	2705	12
405	20250106	144400	96557140	2710	2710	2710	2710	0
406	20250106	144300	96557140	2710	2710	2710	2710	0
407	20250106	144200	96557140	2710	2705	2710	2700	41
408	20250106	144100	96446375	2710	2710	2710	2710	14
409	20250106	144000	96408435	2710	2710	2710	2710	0
410	20250106	143900	96408435	2710	2710	2710	2710	20
411	20250106	143800	96354235	2710	2710	2710	2710	2
412	20250106	143700	96348815	2710	2710	2710	2710	0
413	20250106	143600	96348815	2710	2710	2710	2710	0
414	20250106	143500	96348815	2710	2705	2710	2700	539
415	20250106	143400	94893235	2710	2710	2710	2710	0
416	20250106	143300	94893235	2710	2710	2710	2710	5
417	20250106	143200	94879685	2710	2705	2710	2705	369
418	20250106	143100	93881535	2705	2705	2705	2705	0
419	20250106	143000	93881535	2705	2705	2705	2705	0
420	20250106	142900	93881535	2705	2705	2705	2705	0
421	20250106	142800	93881535	2705	2705	2705	2705	1
422	20250106	142700	93878830	2705	2705	2705	2705	10
423	20250106	142600	93851780	2705	2705	2705	2705	5
424	20250106	142500	93838255	2710	2710	2710	2710	0
425	20250106	142400	93838255	2710	2710	2710	2710	3
426	20250106	142300	93830125	2705	2705	2705	2705	921
427	20250106	142200	91338820	2710	2710	2710	2710	0
428	20250106	142100	91338820	2710	2710	2710	2710	0
429	20250106	142000	91338820	2710	2710	2710	2710	0
430	20250106	141900	91338820	2710	2710	2710	2710	0
431	20250106	141800	91338820	2710	2710	2710	2710	3
432	20250106	141700	91330690	2710	2710	2710	2710	1
433	20250106	141600	91327980	2705	2705	2705	2705	0
434	20250106	141500	91327980	2705	2705	2705	2705	0
435	20250106	141400	91327980	2705	2705	2705	2705	5
436	20250106	141300	91314455	2705	2705	2705	2705	3
437	20250106	141200	91306340	2710	2710	2710	2710	0
438	20250106	141100	91306340	2710	2710	2710	2710	0
439	20250106	141000	91306340	2710	2710	2710	2710	19
440	20250106	140900	91254850	2710	2710	2710	2710	0
441	20250106	140800	91254850	2710	2710	2710	2710	0
442	20250106	140700	91254850	2710	2700	2710	2700	601
443	20250106	140600	89630140	2710	2710	2710	2710	0
444	20250106	140500	89630140	2710	2710	2710	2710	0
445	20250106	140400	89630140	2710	2710	2710	2710	0
446	20250106	140300	89630140	2710	2700	2710	2700	7
447	20250106	140200	89611200	2710	2710	2710	2710	0
448	20250106	140100	89611200	2710	2710	2710	2710	1
449	20250106	140000	89608490	2710	2710	2710	2710	8
450	20250106	135900	89586810	2710	2710	2710	2710	1
451	20250106	135800	89584100	2700	2700	2700	2700	0
452	20250106	135700	89584100	2700	2700	2700	2700	0
453	20250106	135600	89584100	2700	2700	2700	2700	2
454	20250106	135500	89578700	2700	2700	2700	2700	0
455	20250106	135400	89578700	2700	2700	2700	2700	68
456	20250106	135300	89395100	2705	2710	2710	2705	60
457	20250106	135200	89232750	2700	2700	2700	2700	0
458	20250106	135100	89232750	2700	2705	2705	2700	76
459	20250106	135000	89027410	2710	2710	2710	2710	0
460	20250106	134900	89027410	2710	2710	2710	2710	0
461	20250106	134800	89027410	2710	2710	2710	2710	0
462	20250106	134700	89027410	2710	2710	2710	2710	1
463	20250106	134600	89024700	2700	2705	2705	2700	600
464	20250106	134500	87404135	2705	2705	2705	2705	0
465	20250106	134400	87404135	2705	2705	2705	2705	0
466	20250106	134300	87404135	2705	2710	2710	2705	108
467	20250106	134200	87111745	2710	2710	2710	2710	8
468	20250106	134100	87090065	2705	2705	2705	2705	8
469	20250106	134000	87068425	2705	2705	2705	2705	0
470	20250106	133900	87068425	2705	2705	2705	2705	0
471	20250106	133800	87068425	2705	2705	2705	2705	0
472	20250106	133700	87068425	2705	2705	2705	2705	179
473	20250106	133600	86584230	2710	2710	2710	2710	0
474	20250106	133500	86584230	2710	2710	2710	2710	0
475	20250106	133400	86584230	2710	2710	2710	2710	0
476	20250106	133300	86584230	2710	2710	2710	2710	0
477	20250106	133200	86584230	2710	2710	2710	2710	0
478	20250106	133100	86584230	2710	2710	2710	2705	72
479	20250106	133000	86389460	2705	2705	2705	2705	109
480	20250106	132900	86094615	2705	2705	2705	2705	5
481	20250106	132800	86081090	2705	2705	2705	2705	52
482	20250106	132700	85940430	2710	2710	2710	2710	0
483	20250106	132600	85940430	2710	2710	2710	2710	0
484	20250106	132500	85940430	2710	2710	2710	2710	518
485	20250106	132400	84536650	2710	2710	2710	2710	0
486	20250106	132300	84536650	2710	2710	2710	2710	1
487	20250106	132200	84533940	2700	2700	2700	2700	0
488	20250106	132100	84533940	2700	2700	2700	2700	0
489	20250106	132000	84533940	2700	2700	2700	2700	6
490	20250106	131900	84517740	2710	2710	2710	2710	0
491	20250106	131800	84517740	2710	2710	2710	2710	0
492	20250106	131700	84517740	2710	2710	2710	2710	0
493	20250106	131600	84517740	2710	2710	2710	2710	0
494	20250106	131500	84517740	2710	2710	2710	2710	0
495	20250106	131400	84517740	2710	2710	2710	2710	0
496	20250106	131300	84517740	2710	2710	2710	2710	0
497	20250106	131200	84517740	2710	2710	2710	2710	0
498	20250106	131100	84517740	2710	2710	2710	2710	0
499	20250106	131000	84517740	2710	2710	2710	2710	1
500	20250106	130900	84515030	2710	2710	2710	2710	0
501	20250106	130800	84515030	2710	2710	2710	2710	0
502	20250106	130700	84515030	2710	2710	2710	2710	0
503	20250106	130600	84515030	2710	2710	2710	2710	0
504	20250106	130500	84515030	2710	2710	2710	2710	0
505	20250106	130400	84515030	2710	2710	2710	2710	0
506	20250106	130300	84515030	2710	2710	2710	2710	0
507	20250106	130200	84515030	2710	2710	2710	2710	0
508	20250106	130100	84515030	2710	2705	2710	2705	102
509	20250106	130000	84239110	2710	2710	2710	2710	1
510	20250106	125900	84236400	2700	2700	2700	2700	0
511	20250106	125800	84236400	2700	2700	2700	2700	1464
512	20250106	125700	80283600	2710	2710	2710	2710	2
513	20250106	125600	80278180	2705	2705	2705	2705	0
514	20250106	125500	80278180	2705	2705	2705	2705	0
515	20250106	125400	80278180	2705	2705	2705	2705	1054
516	20250106	125300	77427110	2710	2710	2710	2710	90
517	20250106	125200	77183210	2715	2715	2715	2715	0
518	20250106	125100	77183210	2715	2715	2715	2715	0
519	20250106	125000	77183210	2715	2715	2715	2715	0
520	20250106	124900	77183210	2715	2715	2715	2715	0
521	20250106	124800	77183210	2715	2715	2715	2715	0
522	20250106	124700	77183210	2715	2715	2715	2715	0
523	20250106	124600	77183210	2715	2715	2715	2715	2
524	20250106	124500	77177780	2705	2705	2705	2705	0
525	20250106	124400	77177780	2705	2705	2705	2705	10
526	20250106	124300	77150730	2715	2715	2715	2715	230
527	20250106	124200	76526280	2715	2715	2715	2715	0
528	20250106	124100	76526280	2715	2715	2715	2715	0
529	20250106	124000	76526280	2715	2715	2715	2715	0
530	20250106	123900	76526280	2715	2715	2715	2715	0
531	20250106	123800	76526280	2715	2715	2715	2715	0
532	20250106	123700	76526280	2715	2715	2715	2715	0
533	20250106	123600	76526280	2715	2715	2715	2715	0
534	20250106	123500	76526280	2715	2715	2715	2715	0
535	20250106	123400	76526280	2715	2715	2715	2715	0
536	20250106	123300	76526280	2715	2715	2715	2715	0
537	20250106	123200	76526280	2715	2715	2715	2715	2
538	20250106	123100	76520850	2705	2705	2705	2705	1
539	20250106	123000	76518145	2715	2715	2715	2715	0
540	20250106	122900	76518145	2715	2715	2715	2715	0
541	20250106	122800	76518145	2715	2715	2715	2715	0
542	20250106	122700	76518145	2715	2715	2715	2715	0
543	20250106	122600	76518145	2715	2715	2715	2715	3
544	20250106	122500	76510000	2710	2710	2710	2710	0
545	20250106	122400	76510000	2710	2710	2710	2710	0
546	20250106	122300	76510000	2710	2710	2710	2710	24
547	20250106	122200	76444960	2715	2710	2715	2710	507
548	20250106	122100	75070955	2715	2715	2715	2715	0
549	20250106	122000	75070955	2715	2715	2715	2715	0
550	20250106	121900	75070955	2715	2715	2715	2715	12
551	20250106	121800	75038375	2710	2710	2710	2710	0
552	20250106	121700	75038375	2710	2705	2710	2705	7
553	20250106	121600	75019430	2715	2715	2715	2715	0
554	20250106	121500	75019430	2715	2715	2715	2715	0
555	20250106	121400	75019430	2715	2715	2715	2715	0
556	20250106	121300	75019430	2715	2715	2715	2715	0
557	20250106	121200	75019430	2715	2715	2715	2715	1
558	20250106	121100	75016715	2715	2715	2715	2715	0
559	20250106	121000	75016715	2715	2715	2715	2715	0
560	20250106	120900	75016715	2715	2715	2715	2715	0
561	20250106	120800	75016715	2715	2715	2715	2715	0
562	20250106	120700	75016715	2715	2715	2715	2715	0
563	20250106	120600	75016715	2715	2715	2715	2715	0
564	20250106	120500	75016715	2715	2715	2715	2715	0
565	20250106	120400	75016715	2715	2715	2715	2715	0
566	20250106	120300	75016715	2715	2715	2715	2715	0
567	20250106	120200	75016715	2715	2715	2715	2715	0
568	20250106	120100	75016715	2715	2715	2715	2715	0
569	20250106	120000	75016715	2715	2715	2715	2715	1
570	20250106	115900	75014000	2710	2710	2710	2710	0
571	20250106	115800	75014000	2710	2710	2710	2710	111
572	20250106	115700	74713190	2715	2715	2715	2715	0
573	20250106	115600	74713190	2715	2715	2715	2715	70
574	20250106	115500	74523140	2710	2710	2710	2710	4
575	20250106	115400	74512300	2715	2715	2715	2715	0
576	20250106	115300	74512300	2715	2715	2715	2715	0
577	20250106	115200	74512300	2715	2715	2715	2715	100
578	20250106	115100	74240800	2715	2715	2715	2715	0
579	20250106	115000	74240800	2715	2715	2715	2715	0
580	20250106	114900	74240800	2715	2715	2715	2715	0
581	20250106	114800	74240800	2715	2705	2715	2705	1557
582	20250106	114700	70019045	2705	2710	2710	2705	102
583	20250106	114600	69743130	2710	2710	2710	2710	0
584	20250106	114500	69743130	2710	2710	2710	2710	0
585	20250106	114400	69743130	2710	2710	2710	2710	0
586	20250106	114300	69743130	2710	2710	2710	2710	0
587	20250106	114200	69743130	2710	2705	2710	2705	10
588	20250106	114100	69716075	2705	2705	2705	2705	0
589	20250106	114000	69716075	2705	2705	2705	2705	10
590	20250106	113900	69689025	2715	2715	2715	2715	0
591	20250106	113800	69689025	2715	2715	2715	2715	0
592	20250106	113700	69689025	2715	2715	2715	2715	0
593	20250106	113600	69689025	2715	2715	2715	2715	0
594	20250106	113500	69689025	2715	2715	2715	2715	100
595	20250106	113400	69417525	2715	2715	2715	2715	0
596	20250106	113300	69417525	2715	2715	2715	2715	0
597	20250106	113200	69417525	2715	2715	2715	2715	0
598	20250106	113100	69417525	2715	2715	2715	2715	0
599	20250106	113000	69417525	2715	2715	2715	2715	0
600	20250106	112900	69417525	2715	2715	2715	2715	368
601	20250106	112800	68418405	2715	2715	2715	2715	500
602	20250106	112700	67060905	2715	2715	2715	2715	0
603	20250106	112600	67060905	2715	2715	2715	2715	0
604	20250106	112500	67060905	2715	2710	2715	2710	613
605	20250106	112400	65399610	2715	2715	2715	2715	4
606	20250106	112300	65388750	2715	2715	2715	2715	1
607	20250106	112200	65386035	2715	2715	2715	2715	1
608	20250106	112100	65383320	2715	2715	2715	2715	0
609	20250106	112000	65383320	2715	2715	2715	2715	0
610	20250106	111900	65383320	2715	2715	2715	2715	0
611	20250106	111800	65383320	2715	2715	2715	2715	0
612	20250106	111700	65383320	2715	2715	2715	2715	0
613	20250106	111600	65383320	2715	2715	2715	2715	0
614	20250106	111500	65383320	2715	2715	2715	2715	0
615	20250106	111400	65383320	2715	2715	2715	2715	0
616	20250106	111300	65383320	2715	2715	2715	2715	0
617	20250106	111200	65383320	2715	2710	2715	2710	2
618	20250106	111100	65377895	2710	2710	2710	2710	0
619	20250106	111000	65377895	2710	2710	2710	2710	25
620	20250106	110900	65310145	2710	2710	2710	2710	0
621	20250106	110800	65310145	2710	2710	2710	2710	0
622	20250106	110700	65310145	2710	2710	2710	2710	0
623	20250106	110600	65310145	2710	2710	2710	2710	0
624	20250106	110500	65310145	2710	2710	2710	2710	57
625	20250106	110400	65155675	2705	2705	2705	2705	1
626	20250106	110300	65152970	2710	2710	2710	2710	1
627	20250106	110200	65150260	2715	2715	2715	2715	0
628	20250106	110100	65150260	2715	2715	2715	2715	0
629	20250106	110000	65150260	2715	2715	2715	2715	0
630	20250106	105900	65150260	2715	2715	2715	2715	6
631	20250106	105800	65133970	2710	2710	2710	2710	0
632	20250106	105700	65133970	2710	2710	2710	2710	0
633	20250106	105600	65133970	2710	2710	2710	2710	0
634	20250106	105500	65133970	2710	2710	2710	2710	8
635	20250106	105400	65112290	2710	2710	2710	2710	3
636	20250106	105300	65104160	2710	2715	2715	2700	66
637	20250106	105200	64925875	2715	2715	2715	2715	3
638	20250106	105100	64917730	2715	2715	2715	2715	0
639	20250106	105000	64917730	2715	2700	2715	2700	16
640	20250106	104900	64874320	2710	2710	2710	2710	0
641	20250106	104800	64874320	2710	2710	2710	2710	0
642	20250106	104700	64874320	2710	2710	2710	2710	0
643	20250106	104600	64874320	2710	2710	2710	2710	0
644	20250106	104500	64874320	2710	2715	2715	2710	20
645	20250106	104400	64820070	2715	2695	2715	2695	3000
646	20250106	104300	56689950	2690	2690	2690	2690	0
647	20250106	104200	56689950	2690	2690	2690	2690	197
648	20250106	104100	56160020	2690	2690	2690	2690	1
649	20250106	104000	56157330	2690	2690	2690	2690	2
650	20250106	103900	56151950	2685	2685	2685	2685	0
651	20250106	103800	56151950	2685	2685	2685	2685	162
652	20250106	103700	55716980	2685	2685	2685	2685	0
653	20250106	103600	55716980	2685	2685	2685	2685	0
654	20250106	103500	55716980	2685	2685	2685	2685	0
655	20250106	103400	55716980	2685	2685	2685	2685	215
656	20250106	103300	55139705	2685	2685	2685	2685	30
657	20250106	103200	55059155	2685	2685	2685	2685	1664
658	20250106	103100	50591315	2685	2690	2690	2685	77
659	20250106	103000	50384565	2690	2690	2690	2690	300
660	20250106	102900	49577565	2690	2690	2690	2690	500
661	20250106	102800	48232565	2685	2685	2685	2685	0
662	20250106	102700	48232565	2685	2690	2690	2685	7
663	20250106	102600	48213765	2690	2690	2690	2690	0
664	20250106	102500	48213765	2690	2690	2690	2690	0
665	20250106	102400	48213765	2690	2690	2690	2690	0
666	20250106	102300	48213765	2690	2695	2695	2690	1346
667	20250106	102200	44592095	2695	2695	2695	2695	578
668	20250106	102100	43034385	2700	2700	2700	2700	0
669	20250106	102000	43034385	2700	2700	2700	2700	0
670	20250106	101900	43034385	2700	2700	2700	2700	0
671	20250106	101800	43034385	2700	2700	2700	2700	0
672	20250106	101700	43034385	2700	2700	2700	2700	1
673	20250106	101600	43031685	2695	2695	2695	2695	0
674	20250106	101500	43031685	2695	2695	2695	2695	109
675	20250106	101400	42737930	2705	2705	2705	2705	0
676	20250106	101300	42737930	2705	2700	2705	2700	379
677	20250106	101200	41714605	2700	2700	2700	2700	0
678	20250106	101100	41714605	2700	2700	2700	2700	0
679	20250106	101000	41714605	2700	2700	2700	2700	77
680	20250106	100900	41506705	2700	2700	2700	2700	3
681	20250106	100800	41498605	2695	2695	2695	2695	87
682	20250106	100700	41264140	2695	2695	2695	2695	77
683	20250106	100600	41056625	2700	2700	2700	2700	1
684	20250106	100500	41053925	2700	2700	2700	2700	0
685	20250106	100400	41053925	2700	2700	2700	2700	200
686	20250106	100300	40513925	2700	2700	2700	2700	3
687	20250106	100200	40505825	2700	2700	2700	2700	0
688	20250106	100100	40505825	2700	2700	2700	2700	41
689	20250106	100000	40395125	2700	2700	2700	2700	705
690	20250106	095900	38491625	2695	2695	2695	2695	164
691	20250106	095800	38049645	2695	2695	2695	2695	59
692	20250106	095700	37890640	2695	2695	2695	2695	3
693	20250106	095600	37882555	2700	2700	2700	2700	0
694	20250106	095500	37882555	2700	2700	2700	2700	0
695	20250106	095400	37882555	2700	2700	2700	2700	9
696	20250106	095300	37858255	2700	2700	2700	2700	9
697	20250106	095200	37833955	2690	2710	2710	2685	1261
698	20250106	095100	34438560	2710	2710	2710	2710	447
699	20250106	095000	33227190	2715	2710	2715	2710	56
700	20250106	094900	33075425	2715	2720	2720	2715	18
701	20250106	094800	33026545	2720	2720	2720	2720	34
702	20250106	094700	32934065	2720	2720	2720	2715	34
703	20250106	094600	32841590	2720	2720	2720	2720	32
704	20250106	094500	32754550	2720	2710	2720	2710	262
705	20250106	094400	32044520	2710	2705	2710	2705	525
706	20250106	094300	30622890	2705	2705	2705	2705	100
707	20250106	094200	30352390	2710	2705	2710	2705	51
708	20250106	094100	30214430	2710	2710	2710	2710	1
709	20250106	094000	30211720	2710	2710	2710	2710	0
710	20250106	093900	30211720	2710	2710	2710	2710	0
711	20250106	093800	30211720	2710	2710	2710	2710	1
712	20250106	093700	30209010	2710	2710	2710	2710	0
713	20250106	093600	30209010	2710	2710	2710	2710	0
714	20250106	093500	30209010	2710	2710	2710	2710	0
715	20250106	093400	30209010	2710	2710	2710	2710	864
716	20250106	093300	27867570	2710	2715	2715	2710	5
717	20250106	093200	27854015	2730	2725	2730	2725	3
718	20250106	093100	27845830	2720	2725	2730	2720	22
719	20250106	093000	27785905	2730	2725	2730	2725	2
720	20250106	092900	27780450	2720	2710	2720	2710	2073
721	20250106	092800	22146340	2705	2705	2705	2705	0
722	20250106	092700	22146340	2705	2705	2705	2705	294
723	20250106	092600	21351070	2705	2705	2705	2705	390
724	20250106	092500	20296120	2710	2710	2710	2710	171
725	20250106	092400	19832710	2710	2710	2710	2710	0
726	20250106	092300	19832710	2710	2710	2710	2710	0
727	20250106	092200	19832710	2710	2710	2710	2710	6
728	20250106	092100	19816450	2705	2710	2710	2705	56
729	20250106	092000	19664965	2705	2700	2705	2700	221
730	20250106	091900	19067905	2705	2700	2705	2695	26
731	20250106	091800	18997710	2705	2705	2705	2705	25
732	20250106	091700	18930085	2705	2705	2705	2705	1
733	20250106	091600	18927380	2700	2710	2710	2700	11
734	20250106	091500	18897670	2695	2695	2695	2695	933
735	20250106	091400	16383235	2695	2695	2695	2695	0
736	20250106	091300	16383235	2695	2690	2695	2690	5
737	20250106	091200	16369780	2690	2690	2690	2690	381
738	20250106	091100	15344890	2695	2695	2695	2695	0
739	20250106	091000	15344890	2695	2695	2695	2695	0
740	20250106	090900	15344890	2695	2690	2695	2690	130
741	20250106	090800	14995100	2695	2680	2695	2680	19
742	20250106	090700	14944165	2680	2690	2690	2680	3266
743	20250106	090600	6169490	2695	2695	2695	2695	347
744	20250106	090500	5234325	2695	2695	2695	2695	55
745	20250106	090400	5086100	2715	2715	2715	2715	0
746	20250106	090300	5086100	2715	2715	2715	2715	0
747	20250106	090200	5086100	2715	2715	2715	2715	122
748	20250106	090100	4754870	2720	2715	2720	2695	652
749	20250106	090000	2983540	2700	2690	2700	2690	1109