KissMeData/368600/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	211700	187801295	2980	2980	2980	2980	3029
3	20250102	211600	187801295	2980	2980	2980	2980	0
4	20250102	211500	187801295	2980	2980	2980	2980	0
5	20250102	211400	187801295	2980	2980	2980	2980	0
6	20250102	211300	187801295	2980	2980	2980	2980	0
7	20250102	211200	187801295	2980	2980	2980	2980	0
8	20250102	211100	187801295	2980	2980	2980	2980	0
9	20250102	211000	187801295	2980	2980	2980	2980	0
10	20250102	210900	187801295	2980	2980	2980	2980	0
11	20250102	210800	187801295	2980	2980	2980	2980	0
12	20250102	210700	187801295	2980	2980	2980	2980	0
13	20250102	210600	187801295	2980	2980	2980	2980	0
14	20250102	210500	187801295	2980	2980	2980	2980	0
15	20250102	210400	187801295	2980	2980	2980	2980	0
16	20250102	210300	187801295	2980	2980	2980	2980	0
17	20250102	210200	187801295	2980	2980	2980	2980	0
18	20250102	210100	187801295	2980	2980	2980	2980	0
19	20250102	210000	187801295	2980	2980	2980	2980	0
20	20250102	205900	187801295	2980	2980	2980	2980	0
21	20250102	205800	187801295	2980	2980	2980	2980	0
22	20250102	205700	187801295	2980	2980	2980	2980	0
23	20250102	205600	187801295	2980	2980	2980	2980	0
24	20250102	205500	187801295	2980	2980	2980	2980	0
25	20250102	205400	187801295	2980	2980	2980	2980	0
26	20250102	205300	187801295	2980	2980	2980	2980	0
27	20250102	205200	187801295	2980	2980	2980	2980	0
28	20250102	205100	187801295	2980	2980	2980	2980	0
29	20250102	205000	187801295	2980	2980	2980	2980	0
30	20250102	204900	187801295	2980	2980	2980	2980	0
31	20250102	204800	187801295	2980	2980	2980	2980	0
32	20250102	204700	187801295	2980	2980	2980	2980	3029
33	20250102	204600	187801295	2980	2980	2980	2980	0
34	20250102	204500	187801295	2980	2980	2980	2980	0
35	20250102	204400	187801295	2980	2980	2980	2980	0
36	20250102	204300	187801295	2980	2980	2980	2980	0
37	20250102	204200	187801295	2980	2980	2980	2980	0
38	20250102	204100	187801295	2980	2980	2980	2980	0
39	20250102	204000	187801295	2980	2980	2980	2980	0
40	20250102	203900	187801295	2980	2980	2980	2980	0
41	20250102	203800	187801295	2980	2980	2980	2980	0
42	20250102	203700	187801295	2980	2980	2980	2980	0
43	20250102	203600	187801295	2980	2980	2980	2980	0
44	20250102	203500	187801295	2980	2980	2980	2980	0
45	20250102	203400	187801295	2980	2980	2980	2980	0
46	20250102	203300	187801295	2980	2980	2980	2980	0
47	20250102	203200	187801295	2980	2980	2980	2980	0
48	20250102	203100	187801295	2980	2980	2980	2980	0
49	20250102	203000	187801295	2980	2980	2980	2980	0
50	20250102	202900	187801295	2980	2980	2980	2980	0
51	20250102	202800	187801295	2980	2980	2980	2980	0
52	20250102	202700	187801295	2980	2980	2980	2980	0
53	20250102	202600	187801295	2980	2980	2980	2980	0
54	20250102	202500	187801295	2980	2980	2980	2980	0
55	20250102	202400	187801295	2980	2980	2980	2980	0
56	20250102	202300	187801295	2980	2980	2980	2980	0
57	20250102	202200	187801295	2980	2980	2980	2980	0
58	20250102	202100	187801295	2980	2980	2980	2980	0
59	20250102	202000	187801295	2980	2980	2980	2980	0
60	20250102	201900	187801295	2980	2980	2980	2980	0
61	20250102	201800	187801295	2980	2980	2980	2980	0
62	20250102	201700	187801295	2980	2980	2980	2980	3029
63	20250102	201600	187801295	2980	2980	2980	2980	0
64	20250102	201500	187801295	2980	2980	2980	2980	0
65	20250102	201400	187801295	2980	2980	2980	2980	0
66	20250102	201300	187801295	2980	2980	2980	2980	0
67	20250102	201200	187801295	2980	2980	2980	2980	0
68	20250102	201100	187801295	2980	2980	2980	2980	0
69	20250102	201000	187801295	2980	2980	2980	2980	0
70	20250102	200900	187801295	2980	2980	2980	2980	0
71	20250102	200800	187801295	2980	2980	2980	2980	0
72	20250102	200700	187801295	2980	2980	2980	2980	0
73	20250102	200600	187801295	2980	2980	2980	2980	0
74	20250102	200500	187801295	2980	2980	2980	2980	0
75	20250102	200400	187801295	2980	2980	2980	2980	0
76	20250102	200300	187801295	2980	2980	2980	2980	0
77	20250102	200200	187801295	2980	2980	2980	2980	0
78	20250102	200100	187801295	2980	2980	2980	2980	0
79	20250102	200000	187801295	2980	2980	2980	2980	0
80	20250102	195900	187801295	2980	2980	2980	2980	0
81	20250102	195800	187801295	2980	2980	2980	2980	0
82	20250102	195700	187801295	2980	2980	2980	2980	0
83	20250102	195600	187801295	2980	2980	2980	2980	0
84	20250102	195500	187801295	2980	2980	2980	2980	0
85	20250102	195400	187801295	2980	2980	2980	2980	0
86	20250102	195300	187801295	2980	2980	2980	2980	0
87	20250102	195200	187801295	2980	2980	2980	2980	0
88	20250102	195100	187801295	2980	2980	2980	2980	0
89	20250102	195000	187801295	2980	2980	2980	2980	0
90	20250102	194900	187801295	2980	2980	2980	2980	0
91	20250102	194800	187801295	2980	2980	2980	2980	0
92	20250102	194700	187801295	2980	2980	2980	2980	3029
93	20250102	194600	187801295	2980	2980	2980	2980	0
94	20250102	194500	187801295	2980	2980	2980	2980	0
95	20250102	194400	187801295	2980	2980	2980	2980	0
96	20250102	194300	187801295	2980	2980	2980	2980	0
97	20250102	194200	187801295	2980	2980	2980	2980	0
98	20250102	194100	187801295	2980	2980	2980	2980	0
99	20250102	194000	187801295	2980	2980	2980	2980	0
100	20250102	193900	187801295	2980	2980	2980	2980	0
101	20250102	193800	187801295	2980	2980	2980	2980	0
102	20250102	193700	187801295	2980	2980	2980	2980	0
103	20250102	193600	187801295	2980	2980	2980	2980	0
104	20250102	193500	187801295	2980	2980	2980	2980	0
105	20250102	193400	187801295	2980	2980	2980	2980	0
106	20250102	193300	187801295	2980	2980	2980	2980	0
107	20250102	193200	187801295	2980	2980	2980	2980	0
108	20250102	193100	187801295	2980	2980	2980	2980	0
109	20250102	193000	187801295	2980	2980	2980	2980	0
110	20250102	192900	187801295	2980	2980	2980	2980	0
111	20250102	192800	187801295	2980	2980	2980	2980	0
112	20250102	192700	187801295	2980	2980	2980	2980	0
113	20250102	192600	187801295	2980	2980	2980	2980	0
114	20250102	192500	187801295	2980	2980	2980	2980	0
115	20250102	192400	187801295	2980	2980	2980	2980	0
116	20250102	192300	187801295	2980	2980	2980	2980	0
117	20250102	192200	187801295	2980	2980	2980	2980	0
118	20250102	192100	187801295	2980	2980	2980	2980	0
119	20250102	192000	187801295	2980	2980	2980	2980	0
120	20250102	191900	187801295	2980	2980	2980	2980	0
121	20250102	191800	187801295	2980	2980	2980	2980	0
122	20250102	191700	187801295	2980	2980	2980	2980	3029
123	20250102	191600	187801295	2980	2980	2980	2980	0
124	20250102	191500	187801295	2980	2980	2980	2980	0
125	20250102	191400	187801295	2980	2980	2980	2980	0
126	20250102	191300	187801295	2980	2980	2980	2980	0
127	20250102	191200	187801295	2980	2980	2980	2980	0
128	20250102	191100	187801295	2980	2980	2980	2980	0
129	20250102	191000	187801295	2980	2980	2980	2980	0
130	20250102	190900	187801295	2980	2980	2980	2980	0
131	20250102	190800	187801295	2980	2980	2980	2980	0
132	20250102	190700	187801295	2980	2980	2980	2980	0
133	20250102	190600	187801295	2980	2980	2980	2980	0
134	20250102	190500	187801295	2980	2980	2980	2980	0
135	20250102	190400	187801295	2980	2980	2980	2980	0
136	20250102	190300	187801295	2980	2980	2980	2980	0
137	20250102	190200	187801295	2980	2980	2980	2980	0
138	20250102	190100	187801295	2980	2980	2980	2980	0
139	20250102	190000	187801295	2980	2980	2980	2980	0
140	20250102	185900	187801295	2980	2980	2980	2980	0
141	20250102	185800	187801295	2980	2980	2980	2980	0
142	20250102	185700	187801295	2980	2980	2980	2980	0
143	20250102	185600	187801295	2980	2980	2980	2980	0
144	20250102	185500	187801295	2980	2980	2980	2980	0
145	20250102	185400	187801295	2980	2980	2980	2980	0
146	20250102	185300	187801295	2980	2980	2980	2980	0
147	20250102	185200	187801295	2980	2980	2980	2980	0
148	20250102	185100	187801295	2980	2980	2980	2980	0
149	20250102	185000	187801295	2980	2980	2980	2980	0
150	20250102	184900	187801295	2980	2980	2980	2980	0
151	20250102	184800	187801295	2980	2980	2980	2980	0
152	20250102	184700	187801295	2980	2980	2980	2980	3029
153	20250102	184600	187801295	2980	2980	2980	2980	0
154	20250102	184500	187801295	2980	2980	2980	2980	0
155	20250102	184400	187801295	2980	2980	2980	2980	0
156	20250102	184300	187801295	2980	2980	2980	2980	0
157	20250102	184200	187801295	2980	2980	2980	2980	0
158	20250102	184100	187801295	2980	2980	2980	2980	0
159	20250102	184000	187801295	2980	2980	2980	2980	0
160	20250102	183900	187801295	2980	2980	2980	2980	0
161	20250102	183800	187801295	2980	2980	2980	2980	0
162	20250102	183700	187801295	2980	2980	2980	2980	0
163	20250102	183600	187801295	2980	2980	2980	2980	0
164	20250102	183500	187801295	2980	2980	2980	2980	0
165	20250102	183400	187801295	2980	2980	2980	2980	0
166	20250102	183300	187801295	2980	2980	2980	2980	0
167	20250102	183200	187801295	2980	2980	2980	2980	0
168	20250102	183100	187801295	2980	2980	2980	2980	0
169	20250102	183000	187801295	2980	2980	2980	2980	0
170	20250102	182900	187801295	2980	2980	2980	2980	0
171	20250102	182800	187801295	2980	2980	2980	2980	0
172	20250102	182700	187801295	2980	2980	2980	2980	0
173	20250102	182600	187801295	2980	2980	2980	2980	0
174	20250102	182500	187801295	2980	2980	2980	2980	0
175	20250102	182400	187801295	2980	2980	2980	2980	0
176	20250102	182300	187801295	2980	2980	2980	2980	0
177	20250102	182200	187801295	2980	2980	2980	2980	0
178	20250102	182100	187801295	2980	2980	2980	2980	0
179	20250102	182000	187801295	2980	2980	2980	2980	0
180	20250102	181900	187801295	2980	2980	2980	2980	0
181	20250102	181800	187801295	2980	2980	2980	2980	0
182	20250102	181700	187801295	2980	2980	2980	2980	3029
183	20250102	181600	187801295	2980	2980	2980	2980	0
184	20250102	181500	187801295	2980	2980	2980	2980	0
185	20250102	181400	187801295	2980	2980	2980	2980	0
186	20250102	181300	187801295	2980	2980	2980	2980	0
187	20250102	181200	187801295	2980	2980	2980	2980	0
188	20250102	181100	187801295	2980	2980	2980	2980	0
189	20250102	181000	187801295	2980	2980	2980	2980	0
190	20250102	180900	187801295	2980	2980	2980	2980	0
191	20250102	180800	187801295	2980	2980	2980	2980	0
192	20250102	180700	187801295	2980	2980	2980	2980	0
193	20250102	180600	187801295	2980	2980	2980	2980	0
194	20250102	180500	187801295	2980	2980	2980	2980	0
195	20250102	180400	187801295	2980	2980	2980	2980	0
196	20250102	180300	187801295	2980	2980	2980	2980	0
197	20250102	180200	187801295	2980	2980	2980	2980	0
198	20250102	180100	187801295	2980	2980	2980	2980	0
199	20250102	180000	187801295	2980	2980	2980	2980	0
200	20250102	175900	187801295	2980	2980	2980	2980	0
201	20250102	175800	187801295	2980	2980	2980	2980	0
202	20250102	175700	187801295	2980	2980	2980	2980	0
203	20250102	175600	187801295	2980	2980	2980	2980	0
204	20250102	175500	187801295	2980	2980	2980	2980	0
205	20250102	175400	187801295	2980	2980	2980	2980	0
206	20250102	175300	187801295	2980	2980	2980	2980	0
207	20250102	175200	187801295	2980	2980	2980	2980	0
208	20250102	175100	187801295	2980	2980	2980	2980	0
209	20250102	175000	187801295	2980	2980	2980	2980	0
210	20250102	174900	187801295	2980	2980	2980	2980	0
211	20250102	174800	187801295	2980	2980	2980	2980	0
212	20250102	174700	187801295	2980	2980	2980	2980	3029
213	20250102	174600	187801295	2980	2980	2980	2980	0
214	20250102	174500	187801295	2980	2980	2980	2980	0
215	20250102	174400	187801295	2980	2980	2980	2980	0
216	20250102	174300	187801295	2980	2980	2980	2980	0
217	20250102	174200	187801295	2980	2980	2980	2980	0
218	20250102	174100	187801295	2980	2980	2980	2980	0
219	20250102	174000	187801295	2980	2980	2980	2980	0
220	20250102	173900	187801295	2980	2980	2980	2980	0
221	20250102	173800	187801295	2980	2980	2980	2980	0
222	20250102	173700	187801295	2980	2980	2980	2980	0
223	20250102	173600	187801295	2980	2980	2980	2980	0
224	20250102	173500	187801295	2980	2980	2980	2980	0
225	20250102	173400	187801295	2980	2980	2980	2980	0
226	20250102	173300	187801295	2980	2980	2980	2980	0
227	20250102	173200	187801295	2980	2980	2980	2980	0
228	20250102	173100	187801295	2980	2980	2980	2980	0
229	20250102	173000	187801295	2980	2980	2980	2980	0
230	20250102	172900	187801295	2980	2980	2980	2980	0
231	20250102	172800	187801295	2980	2980	2980	2980	0
232	20250102	172700	187801295	2980	2980	2980	2980	0
233	20250102	172600	187801295	2980	2980	2980	2980	0
234	20250102	172500	187801295	2980	2980	2980	2980	0
235	20250102	172400	187801295	2980	2980	2980	2980	0
236	20250102	172300	187801295	2980	2980	2980	2980	0
237	20250102	172200	187801295	2980	2980	2980	2980	0
238	20250102	172100	187801295	2980	2980	2980	2980	0
239	20250102	172000	187801295	2980	2980	2980	2980	0
240	20250102	171900	187801295	2980	2980	2980	2980	0
241	20250102	171800	187801295	2980	2980	2980	2980	0
242	20250102	171700	187801295	2980	2980	2980	2980	3029
243	20250102	171600	187801295	2980	2980	2980	2980	0
244	20250102	171500	187801295	2980	2980	2980	2980	0
245	20250102	171400	187801295	2980	2980	2980	2980	0
246	20250102	171300	187801295	2980	2980	2980	2980	0
247	20250102	171200	187801295	2980	2980	2980	2980	0
248	20250102	171100	187801295	2980	2980	2980	2980	0
249	20250102	171000	187801295	2980	2980	2980	2980	0
250	20250102	170900	187801295	2980	2980	2980	2980	0
251	20250102	170800	187801295	2980	2980	2980	2980	0
252	20250102	170700	187801295	2980	2980	2980	2980	0
253	20250102	170600	187801295	2980	2980	2980	2980	0
254	20250102	170500	187801295	2980	2980	2980	2980	0
255	20250102	170400	187801295	2980	2980	2980	2980	0
256	20250102	170300	187801295	2980	2980	2980	2980	0
257	20250102	170200	187801295	2980	2980	2980	2980	0
258	20250102	170100	187801295	2980	2980	2980	2980	0
259	20250102	170000	187801295	2980	2980	2980	2980	0
260	20250102	165900	187801295	2980	2980	2980	2980	0
261	20250102	165800	187801295	2980	2980	2980	2980	0
262	20250102	165700	187801295	2980	2980	2980	2980	0
263	20250102	165600	187801295	2980	2980	2980	2980	0
264	20250102	165500	187801295	2980	2980	2980	2980	0
265	20250102	165400	187801295	2980	2980	2980	2980	0
266	20250102	165300	187801295	2980	2980	2980	2980	0
267	20250102	165200	187801295	2980	2980	2980	2980	0
268	20250102	165100	187801295	2980	2980	2980	2980	0
269	20250102	165000	187801295	2980	2980	2980	2980	0
270	20250102	164900	187801295	2980	2980	2980	2980	0
271	20250102	164800	187801295	2980	2980	2980	2980	0
272	20250102	164700	187801295	2980	2980	2980	2980	3029
273	20250102	164600	187801295	2980	2980	2980	2980	0
274	20250102	164500	187801295	2980	2980	2980	2980	0
275	20250102	164400	187801295	2980	2980	2980	2980	0
276	20250102	164300	187801295	2980	2980	2980	2980	0
277	20250102	164200	187801295	2980	2980	2980	2980	0
278	20250102	164100	187801295	2980	2980	2980	2980	0
279	20250102	164000	187801295	2980	2980	2980	2980	0
280	20250102	163900	187801295	2980	2980	2980	2980	0
281	20250102	163800	187801295	2980	2980	2980	2980	0
282	20250102	163700	187801295	2980	2980	2980	2980	0
283	20250102	163600	187801295	2980	2980	2980	2980	0
284	20250102	163500	187801295	2980	2980	2980	2980	0
285	20250102	163400	187801295	2980	2980	2980	2980	0
286	20250102	163300	187801295	2980	2980	2980	2980	0
287	20250102	163200	187801295	2980	2980	2980	2980	0
288	20250102	163100	187801295	2980	2980	2980	2980	0
289	20250102	163000	187801295	2980	2980	2980	2980	0
290	20250102	162900	187801295	2980	2980	2980	2980	0
291	20250102	162800	187801295	2980	2980	2980	2980	0
292	20250102	162700	187801295	2980	2980	2980	2980	0
293	20250102	162600	187801295	2980	2980	2980	2980	0
294	20250102	162500	187801295	2980	2980	2980	2980	0
295	20250102	162400	187801295	2980	2980	2980	2980	0
296	20250102	162300	187801295	2980	2980	2980	2980	0
297	20250102	162200	187801295	2980	2980	2980	2980	0
298	20250102	162100	187801295	2980	2980	2980	2980	0
299	20250102	162000	187801295	2980	2980	2980	2980	0
300	20250102	161900	187801295	2980	2980	2980	2980	0
301	20250102	161800	187801295	2980	2980	2980	2980	0
302	20250102	161700	187801295	2980	2980	2980	2980	3029
303	20250102	161600	187801295	2980	2980	2980	2980	0
304	20250102	161500	187801295	2980	2980	2980	2980	0
305	20250102	161400	187801295	2980	2980	2980	2980	0
306	20250102	161300	187801295	2980	2980	2980	2980	0
307	20250102	161200	187801295	2980	2980	2980	2980	0
308	20250102	161100	187801295	2980	2980	2980	2980	0
309	20250102	161000	187801295	2980	2980	2980	2980	0
310	20250102	160900	187801295	2980	2980	2980	2980	0
311	20250102	160800	187801295	2980	2980	2980	2980	0
312	20250102	160700	187801295	2980	2980	2980	2980	0
313	20250102	160600	187801295	2980	2980	2980	2980	0
314	20250102	160500	187801295	2980	2980	2980	2980	0
315	20250102	160400	187801295	2980	2980	2980	2980	0
316	20250102	160300	187801295	2980	2980	2980	2980	0
317	20250102	160200	187801295	2980	2980	2980	2980	0
318	20250102	160100	187801295	2980	2980	2980	2980	0
319	20250102	160000	187801295	2980	2980	2980	2980	0
320	20250102	155900	187801295	2980	2980	2980	2980	0
321	20250102	155800	187801295	2980	2980	2980	2980	0
322	20250102	155700	187801295	2980	2980	2980	2980	0
323	20250102	155600	187801295	2980	2980	2980	2980	0
324	20250102	155500	187801295	2980	2980	2980	2980	0
325	20250102	155400	187801295	2980	2980	2980	2980	0
326	20250102	155300	187801295	2980	2980	2980	2980	0
327	20250102	155200	187801295	2980	2980	2980	2980	0
328	20250102	155100	187801295	2980	2980	2980	2980	0
329	20250102	155000	187801295	2980	2980	2980	2980	0
330	20250102	154900	187801295	2980	2980	2980	2980	0
331	20250102	154800	187801295	2980	2980	2980	2980	0
332	20250102	154700	187801295	2980	2980	2980	2980	3029
333	20250102	154600	187801295	2980	2980	2980	2980	0
334	20250102	154500	187801295	2980	2980	2980	2980	0
335	20250102	154400	187801295	2980	2980	2980	2980	0
336	20250102	154300	187801295	2980	2980	2980	2980	0
337	20250102	154200	187801295	2980	2980	2980	2980	0
338	20250102	154100	187801295	2980	2980	2980	2980	0
339	20250102	154000	187801295	2980	2980	2980	2980	0
340	20250102	153900	187801295	2980	2980	2980	2980	0
341	20250102	153800	187801295	2980	2980	2980	2980	0
342	20250102	153700	187801295	2980	2980	2980	2980	0
343	20250102	153600	187801295	2980	2980	2980	2980	0
344	20250102	153500	187801295	2980	2980	2980	2980	0
345	20250102	153400	187801295	2980	2980	2980	2980	0
346	20250102	153300	187801295	2980	2980	2980	2980	0
347	20250102	153200	187801295	2980	2980	2980	2980	0
348	20250102	153100	187801295	2980	2980	2980	2980	0
349	20250102	153000	187801295	2980	2980	2980	2980	3029
350	20250102	152900	178774875	2975	2975	2975	2975	0
351	20250102	152800	178774875	2975	2975	2975	2975	0
352	20250102	152700	178774875	2975	2975	2975	2975	0
353	20250102	152600	178774875	2975	2975	2975	2975	0
354	20250102	152500	178774875	2975	2975	2975	2975	0
355	20250102	152400	178774875	2975	2975	2975	2975	0
356	20250102	152300	178774875	2975	2975	2975	2975	0
357	20250102	152200	178774875	2975	2975	2975	2975	0
358	20250102	152100	178774875	2975	2975	2975	2975	0
359	20250102	152000	178774875	2975	2975	2975	2975	0
360	20250102	151900	178774875	2975	2980	2990	2975	200
361	20250102	151800	178178810	2980	2980	2980	2980	0
362	20250102	151700	178178810	2980	2980	2980	2980	760
363	20250102	151600	175914010	2980	2980	2980	2980	1541
364	20250102	151500	171321830	2980	2980	2980	2980	2
365	20250102	151400	171315870	2985	2985	2985	2985	0
366	20250102	151300	171315870	2985	2985	2985	2985	0
367	20250102	151200	171315870	2985	2985	2985	2985	50
368	20250102	151100	171166620	2980	2980	2980	2980	200
369	20250102	151000	170570620	2985	2980	2985	2980	913
370	20250102	150900	167845390	2980	2980	2980	2980	326
371	20250102	150800	166873910	2975	2975	2975	2975	54
372	20250102	150700	166713260	2980	2980	2980	2980	0
373	20250102	150600	166713260	2980	2980	2980	2980	45
374	20250102	150500	166579160	2980	2975	2980	2975	237
375	20250102	150400	165873810	2970	2970	2970	2970	0
376	20250102	150300	165873810	2970	2970	2970	2970	0
377	20250102	150200	165873810	2970	2970	2970	2970	0
378	20250102	150100	165873810	2970	2970	2970	2970	50
379	20250102	150000	165725310	2970	2975	2975	2970	445
380	20250102	145900	164403585	2975	2975	2975	2975	3
381	20250102	145800	164394660	2990	2990	2990	2990	0
382	20250102	145700	164394660	2990	2990	2990	2990	0
383	20250102	145600	164394660	2990	2990	2990	2990	0
384	20250102	145500	164394660	2990	2990	2990	2990	0
385	20250102	145400	164394660	2990	2990	2990	2990	0
386	20250102	145300	164394660	2990	2990	2990	2990	9
387	20250102	145200	164367750	2990	2985	2990	2985	46
388	20250102	145100	164230410	2985	2985	2985	2985	8
389	20250102	145000	164206530	2985	2985	2985	2985	6
390	20250102	144900	164188620	2985	2975	2985	2975	1512
391	20250102	144800	159681780	2970	2970	2970	2970	0
392	20250102	144700	159681780	2970	2975	2975	2970	489
393	20250102	144600	158227065	2975	2975	2975	2975	0
394	20250102	144500	158227065	2975	2975	2975	2975	97
395	20250102	144400	157938490	2975	2975	2975	2975	86
396	20250102	144300	157682640	2980	2980	2980	2980	0
397	20250102	144200	157682640	2980	2980	2980	2980	0
398	20250102	144100	157682640	2980	2980	2980	2980	0
399	20250102	144000	157682640	2980	2980	2980	2980	0
400	20250102	143900	157682640	2980	2975	2980	2975	2
401	20250102	143800	157676685	2970	2970	2970	2970	1000
402	20250102	143700	154706685	2970	2970	2970	2970	1
403	20250102	143600	154703715	2975	2975	2975	2975	8
404	20250102	143500	154679915	2975	2975	2975	2975	90
405	20250102	143400	154412165	2975	2975	2975	2975	0
406	20250102	143300	154412165	2975	2975	2975	2975	2
407	20250102	143200	154406215	2970	2970	2970	2970	23
408	20250102	143100	154337905	2970	2970	2970	2970	23
409	20250102	143000	154269595	2970	2970	2970	2970	1
410	20250102	142900	154266625	2965	2965	2965	2965	1322
411	20250102	142800	150346895	2975	2975	2975	2975	0
412	20250102	142700	150346895	2975	2975	2975	2975	0
413	20250102	142600	150346895	2975	2975	2975	2975	0
414	20250102	142500	150346895	2975	2975	2975	2975	0
415	20250102	142400	150346895	2975	2975	2975	2975	0
416	20250102	142300	150346895	2975	2975	2975	2975	0
417	20250102	142200	150346895	2975	2970	2975	2970	1983
418	20250102	142100	144455485	2965	2965	2965	2965	231
419	20250102	142000	143770570	2965	2965	2965	2965	0
420	20250102	141900	143770570	2965	2965	2965	2965	20
421	20250102	141800	143711270	2960	2960	2960	2960	0
422	20250102	141700	143711270	2960	2960	2960	2960	0
423	20250102	141600	143711270	2960	2960	2960	2960	0
424	20250102	141500	143711270	2960	2960	2960	2960	500
425	20250102	141400	142231270	2965	2965	2965	2965	0
426	20250102	141300	142231270	2965	2965	2965	2965	1
427	20250102	141200	142228305	2955	2955	2955	2955	0
428	20250102	141100	142228305	2955	2955	2955	2955	0
429	20250102	141000	142228305	2955	2955	2955	2955	0
430	20250102	140900	142228305	2955	2955	2955	2955	0
431	20250102	140800	142228305	2955	2955	2955	2955	0
432	20250102	140700	142228305	2955	2955	2955	2955	0
433	20250102	140600	142228305	2955	2960	2960	2955	10
434	20250102	140500	142198750	2955	2955	2955	2955	0
435	20250102	140400	142198750	2955	2955	2955	2955	0
436	20250102	140300	142198750	2955	2955	2955	2955	0
437	20250102	140200	142198750	2955	2955	2955	2955	0
438	20250102	140100	142198750	2955	2955	2955	2955	0
439	20250102	140000	142198750	2955	2955	2955	2955	0
440	20250102	135900	142198750	2955	2960	2960	2955	1010
441	20250102	135800	139213795	2960	2960	2960	2960	0
442	20250102	135700	139213795	2960	2960	2960	2960	30
443	20250102	135600	139124995	2960	2960	2960	2960	3
444	20250102	135500	139116115	2960	2960	2960	2960	10
445	20250102	135400	139086515	2960	2960	2960	2960	0
446	20250102	135300	139086515	2960	2960	2960	2960	68
447	20250102	135200	138885235	2965	2965	2965	2965	0
448	20250102	135100	138885235	2965	2965	2965	2965	106
449	20250102	135000	138570945	2970	2970	2970	2970	0
450	20250102	134900	138570945	2970	2970	2970	2970	1
451	20250102	134800	138567975	2970	2970	2970	2970	10
452	20250102	134700	138538275	2970	2970	2970	2970	0
453	20250102	134600	138538275	2970	2970	2970	2970	0
454	20250102	134500	138538275	2970	2970	2970	2970	0
455	20250102	134400	138538275	2970	2970	2970	2970	100
456	20250102	134300	138241275	2970	2960	2970	2960	74
457	20250102	134200	138022225	2960	2960	2960	2960	0
458	20250102	134100	138022225	2960	2960	2960	2960	0
459	20250102	134000	138022225	2960	2960	2960	2960	500
460	20250102	133900	136542225	2970	2970	2970	2970	0
461	20250102	133800	136542225	2970	2970	2970	2970	0
462	20250102	133700	136542225	2970	2965	2970	2965	200
463	20250102	133600	135948640	2960	2960	2960	2960	0
464	20250102	133500	135948640	2960	2960	2960	2960	0
465	20250102	133400	135948640	2960	2960	2960	2960	0
466	20250102	133300	135948640	2960	2960	2960	2960	22
467	20250102	133200	135883520	2960	2960	2960	2960	0
468	20250102	133100	135883520	2960	2955	2960	2955	951
469	20250102	133000	133073025	2965	2965	2965	2965	0
470	20250102	132900	133073025	2965	2965	2965	2965	0
471	20250102	132800	133073025	2965	2965	2965	2965	0
472	20250102	132700	133073025	2965	2965	2965	2965	0
473	20250102	132600	133073025	2965	2965	2965	2965	0
474	20250102	132500	133073025	2965	2965	2965	2965	0
475	20250102	132400	133073025	2965	2965	2965	2965	1
476	20250102	132300	133070060	2970	2970	2970	2970	0
477	20250102	132200	133070060	2970	2970	2970	2970	0
478	20250102	132100	133070060	2970	2970	2970	2970	0
479	20250102	132000	133070060	2970	2970	2970	2970	0
480	20250102	131900	133070060	2970	2970	2970	2970	0
481	20250102	131800	133070060	2970	2970	2970	2970	0
482	20250102	131700	133070060	2970	2970	2970	2970	0
483	20250102	131600	133070060	2970	2970	2970	2970	0
484	20250102	131500	133070060	2970	2970	2970	2970	0
485	20250102	131400	133070060	2970	2970	2970	2970	0
486	20250102	131300	133070060	2970	2970	2970	2970	0
487	20250102	131200	133070060	2970	2970	2970	2970	0
488	20250102	131100	133070060	2970	2970	2970	2970	0
489	20250102	131000	133070060	2970	2970	2970	2970	0
490	20250102	130900	133070060	2970	2970	2970	2970	0
491	20250102	130800	133070060	2970	2950	2970	2950	200
492	20250102	130700	132476830	2945	2945	2945	2945	0
493	20250102	130600	132476830	2945	2950	2950	2945	1769
494	20250102	130500	127260780	2955	2955	2955	2955	0
495	20250102	130400	127260780	2955	2955	2955	2955	50
496	20250102	130300	127113030	2955	2955	2955	2955	0
497	20250102	130200	127113030	2955	2955	2955	2955	354
498	20250102	130100	126066960	2970	2970	2970	2970	0
499	20250102	130000	126066960	2970	2970	2970	2970	0
500	20250102	125900	126066960	2970	2970	2970	2970	0
501	20250102	125800	126066960	2970	2970	2970	2970	0
502	20250102	125700	126066960	2970	2970	2970	2970	0
503	20250102	125600	126066960	2970	2955	2970	2955	350
504	20250102	125500	125031960	2970	2970	2970	2970	336
505	20250102	125400	124034040	2970	2970	2970	2965	396
506	20250102	125300	122858365	2970	2970	2970	2970	1000
507	20250102	125200	119888365	2970	2970	2970	2970	0
508	20250102	125100	119888365	2970	2970	2970	2970	0
509	20250102	125000	119888365	2970	2970	2970	2970	0
510	20250102	124900	119888365	2970	2970	2970	2970	0
511	20250102	124800	119888365	2970	2970	2970	2970	0
512	20250102	124700	119888365	2970	2970	2970	2970	0
513	20250102	124600	119888365	2970	2970	2970	2970	0
514	20250102	124500	119888365	2970	2970	2970	2970	0
515	20250102	124400	119888365	2970	2970	2970	2970	0
516	20250102	124300	119888365	2970	2970	2970	2970	61
517	20250102	124200	119707195	2970	2970	2970	2970	0
518	20250102	124100	119707195	2970	2970	2970	2970	0
519	20250102	124000	119707195	2970	2970	2970	2970	0
520	20250102	123900	119707195	2970	2970	2970	2955	601
521	20250102	123800	117928225	2955	2955	2955	2955	0
522	20250102	123700	117928225	2955	2955	2955	2955	1000
523	20250102	123600	114973225	2970	2970	2970	2970	0
524	20250102	123500	114973225	2970	2970	2970	2970	1
525	20250102	123400	114970255	2970	2970	2970	2970	200
526	20250102	123300	114376255	2970	2970	2970	2970	0
527	20250102	123200	114376255	2970	2970	2970	2970	0
528	20250102	123100	114376255	2970	2970	2970	2970	1
529	20250102	123000	114373285	2965	2965	2965	2965	10
530	20250102	122900	114343635	2965	2965	2965	2965	0
531	20250102	122800	114343635	2965	2965	2965	2965	113
532	20250102	122700	114008590	2970	2970	2970	2970	1
533	20250102	122600	114005620	2965	2965	2965	2965	30
534	20250102	122500	113916670	2970	2965	2970	2965	73
535	20250102	122400	113700170	2970	2970	2970	2970	0
536	20250102	122300	113700170	2970	2970	2970	2970	0
537	20250102	122200	113700170	2970	2970	2970	2970	0
538	20250102	122100	113700170	2970	2970	2970	2970	0
539	20250102	122000	113700170	2970	2970	2970	2970	165
540	20250102	121900	113210120	2970	2970	2970	2970	100
541	20250102	121800	112913120	2970	2970	2970	2970	0
542	20250102	121700	112913120	2970	2965	2970	2965	29
543	20250102	121600	112827130	2970	2970	2970	2970	0
544	20250102	121500	112827130	2970	2970	2970	2970	2
545	20250102	121400	112821190	2970	2970	2970	2970	0
546	20250102	121300	112821190	2970	2970	2970	2970	0
547	20250102	121200	112821190	2970	2970	2970	2970	1
548	20250102	121100	112818220	2950	2950	2950	2950	39
549	20250102	121000	112703170	2975	2975	2975	2975	0
550	20250102	120900	112703170	2975	2975	2975	2975	0
551	20250102	120800	112703170	2975	2975	2975	2975	0
552	20250102	120700	112703170	2975	2975	2975	2975	0
553	20250102	120600	112703170	2975	2975	2975	2975	51
554	20250102	120500	112551445	2975	2975	2975	2975	0
555	20250102	120400	112551445	2975	2955	2975	2955	146
556	20250102	120300	112119995	2975	2975	2975	2975	0
557	20250102	120200	112119995	2975	2975	2975	2975	0
558	20250102	120100	112119995	2975	2975	2975	2975	0
559	20250102	120000	112119995	2975	2975	2975	2975	7
560	20250102	115900	112099170	2980	2955	2980	2955	204
561	20250102	115800	111496325	2980	2975	2980	2975	155
562	20250102	115700	111035195	2975	2960	2975	2955	61
563	20250102	115600	110854915	2975	2975	2975	2975	0
564	20250102	115500	110854915	2975	2975	2975	2975	0
565	20250102	115400	110854915	2975	2975	2975	2975	0
566	20250102	115300	110854915	2975	2975	2975	2960	2601
567	20250102	115200	103133440	2975	2975	2975	2975	0
568	20250102	115100	103133440	2975	2975	2975	2975	1
569	20250102	115000	103130465	2950	2950	2950	2950	0
570	20250102	114900	103130465	2950	2950	2950	2950	0
571	20250102	114800	103130465	2950	2950	2950	2950	0
572	20250102	114700	103130465	2950	2950	2950	2950	0
573	20250102	114600	103130465	2950	2950	2950	2950	0
574	20250102	114500	103130465	2950	2955	2955	2950	345
575	20250102	114400	102111510	2960	2960	2960	2960	0
576	20250102	114300	102111510	2960	2960	2960	2960	1
577	20250102	114200	102108550	2960	2960	2960	2960	0
578	20250102	114100	102108550	2960	2965	2965	2960	239
579	20250102	114000	101400010	2970	2970	2970	2970	220
580	20250102	113900	100746610	2975	2980	2980	2975	223
581	20250102	113800	100083170	2980	2980	2980	2980	20
582	20250102	113700	100023570	2980	2975	2980	2975	46
583	20250102	113600	99886715	2975	2975	2975	2975	1201
584	20250102	113500	96313740	2975	2975	2975	2975	301
585	20250102	113400	95418265	2975	2975	2975	2975	0
586	20250102	113300	95418265	2975	2960	2975	2960	627
587	20250102	113200	93558635	2965	2965	2965	2965	160
588	20250102	113100	93084235	2955	2955	2955	2955	307
589	20250102	113000	92177050	2955	2955	2955	2955	418
590	20250102	112900	90941860	2955	2955	2955	2955	0
591	20250102	112800	90941860	2955	2955	2955	2955	0
592	20250102	112700	90941860	2955	2955	2955	2955	1
593	20250102	112600	90938905	2965	2965	2965	2965	1
594	20250102	112500	90935940	2965	2965	2965	2965	0
595	20250102	112400	90935940	2965	2965	2965	2965	9
596	20250102	112300	90909255	2965	2965	2965	2965	0
597	20250102	112200	90909255	2965	2965	2965	2965	0
598	20250102	112100	90909255	2965	2965	2965	2965	0
599	20250102	112000	90909255	2965	2965	2965	2965	0
600	20250102	111900	90909255	2965	2965	2965	2965	0
601	20250102	111800	90909255	2965	2965	2965	2965	0
602	20250102	111700	90909255	2965	2965	2965	2965	10
603	20250102	111600	90879605	2965	2965	2965	2965	0
604	20250102	111500	90879605	2965	2965	2965	2965	0
605	20250102	111400	90879605	2965	2965	2965	2955	388
606	20250102	111300	89729195	2965	2965	2965	2965	0
607	20250102	111200	89729195	2965	2965	2965	2965	0
608	20250102	111100	89729195	2965	2965	2965	2965	300
609	20250102	111000	88839695	2955	2950	2965	2950	250
610	20250102	110900	88100845	2930	2930	2930	2930	0
611	20250102	110800	88100845	2930	2945	2945	2930	144
612	20250102	110700	87678180	2950	2950	2950	2950	120
613	20250102	110600	87324180	2950	2950	2950	2950	7
614	20250102	110500	87303530	2955	2955	2955	2955	0
615	20250102	110400	87303530	2955	2955	2955	2955	0
616	20250102	110300	87303530	2955	2950	2955	2950	10
617	20250102	110200	87273995	2950	2950	2950	2950	117
618	20250102	110100	86928845	2950	2950	2950	2950	0
619	20250102	110000	86928845	2950	2950	2950	2950	0
620	20250102	105900	86928845	2950	2950	2950	2950	50
621	20250102	105800	86781345	2950	2950	2950	2950	0
622	20250102	105700	86781345	2950	2950	2950	2950	0
623	20250102	105600	86781345	2950	2950	2950	2950	3
624	20250102	105500	86772495	2950	2950	2950	2950	130
625	20250102	105400	86388995	2950	2950	2950	2950	6
626	20250102	105300	86371295	2945	2945	2945	2945	0
627	20250102	105200	86371295	2945	2945	2945	2945	25
628	20250102	105100	86297670	2935	2935	2935	2935	10
629	20250102	105000	86268320	2935	2935	2935	2935	91
630	20250102	104900	86001235	2935	2935	2935	2935	1
631	20250102	104800	85998300	2920	2920	2920	2920	0
632	20250102	104700	85998300	2920	2920	2920	2920	1
633	20250102	104600	85995380	2935	2920	2935	2920	18
634	20250102	104500	85942715	2935	2925	2935	2925	307
635	20250102	104400	85044030	2925	2935	2935	2925	455
636	20250102	104300	83710120	2935	2935	2935	2935	106
637	20250102	104200	83399010	2935	2935	2935	2935	306
638	20250102	104100	82500900	2925	2925	2925	2925	1229
639	20250102	104000	78906075	2925	2925	2925	2925	118
640	20250102	103900	78560925	2920	2920	2920	2920	0
641	20250102	103800	78560925	2920	2920	2920	2920	0
642	20250102	103700	78560925	2920	2920	2920	2920	0
643	20250102	103600	78560925	2920	2925	2925	2920	3072
644	20250102	103500	69583380	2925	2930	2930	2925	419
645	20250102	103400	68355715	2950	2950	2950	2950	0
646	20250102	103300	68355715	2950	2950	2950	2950	262
647	20250102	103200	67582815	2925	2925	2925	2925	0
648	20250102	103100	67582815	2925	2925	2925	2925	0
649	20250102	103000	67582815	2925	2930	2930	2925	1256
650	20250102	102900	63906215	2935	2935	2935	2935	280
651	20250102	102800	63084415	2935	2940	2950	2935	450
652	20250102	102700	61761315	2940	2940	2940	2940	306
653	20250102	102600	60861675	2950	2950	2950	2950	0
654	20250102	102500	60861675	2950	2950	2950	2950	0
655	20250102	102400	60861675	2950	2950	2950	2950	335
656	20250102	102300	59873425	2945	2945	2945	2945	500
657	20250102	102200	58400925	2945	2945	2950	2945	236
658	20250102	102100	57704740	2945	2945	2945	2945	142
659	20250102	102000	57286550	2945	2945	2945	2945	0
660	20250102	101900	57286550	2945	2945	2945	2945	5
661	20250102	101800	57271825	2945	2940	2945	2940	1605
662	20250102	101700	52547160	2925	2925	2925	2925	0
663	20250102	101600	52547160	2925	2925	2925	2925	93
664	20250102	101500	52275135	2940	2940	2940	2940	241
665	20250102	101400	51566595	2925	2930	2935	2925	2233
666	20250102	101300	45018465	2930	2920	2930	2920	111
667	20250102	101200	44693885	2910	2910	2910	2910	0
668	20250102	101100	44693885	2910	2910	2910	2910	130
669	20250102	101000	44315585	2905	2915	2915	2905	1564
670	20250102	100900	39764795	2930	2930	2930	2930	100
671	20250102	100800	39471795	2900	2900	2900	2900	0
672	20250102	100700	39471795	2900	2900	2900	2900	0
673	20250102	100600	39471795	2900	2900	2900	2900	0
674	20250102	100500	39471795	2900	2905	2930	2900	2258
675	20250102	100400	32905900	2910	2910	2910	2905	540
676	20250102	100300	31335090	2910	2910	2910	2910	1463
677	20250102	100200	27077760	2910	2925	2925	2910	1134
678	20250102	100100	23772030	2920	2950	2950	2920	965
679	20250102	100000	20943645	2965	2920	2975	2920	7171