KissMeData/109820/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	200900	983036730	2860	2860	2860	2860	27910
3	20250102	200800	983036730	2860	2860	2860	2860	0
4	20250102	200700	983036730	2860	2860	2860	2860	0
5	20250102	200600	983036730	2860	2860	2860	2860	0
6	20250102	200500	983036730	2860	2860	2860	2860	0
7	20250102	200400	983036730	2860	2860	2860	2860	0
8	20250102	200300	983036730	2860	2860	2860	2860	0
9	20250102	200200	983036730	2860	2860	2860	2860	0
10	20250102	200100	983036730	2860	2860	2860	2860	0
11	20250102	200000	983036730	2860	2860	2860	2860	0
12	20250102	195900	983036730	2860	2860	2860	2860	0
13	20250102	195800	983036730	2860	2860	2860	2860	0
14	20250102	195700	983036730	2860	2860	2860	2860	0
15	20250102	195600	983036730	2860	2860	2860	2860	0
16	20250102	195500	983036730	2860	2860	2860	2860	0
17	20250102	195400	983036730	2860	2860	2860	2860	0
18	20250102	195300	983036730	2860	2860	2860	2860	0
19	20250102	195200	983036730	2860	2860	2860	2860	0
20	20250102	195100	983036730	2860	2860	2860	2860	0
21	20250102	195000	983036730	2860	2860	2860	2860	0
22	20250102	194900	983036730	2860	2860	2860	2860	0
23	20250102	194800	983036730	2860	2860	2860	2860	0
24	20250102	194700	983036730	2860	2860	2860	2860	0
25	20250102	194600	983036730	2860	2860	2860	2860	0
26	20250102	194500	983036730	2860	2860	2860	2860	0
27	20250102	194400	983036730	2860	2860	2860	2860	0
28	20250102	194300	983036730	2860	2860	2860	2860	0
29	20250102	194200	983036730	2860	2860	2860	2860	0
30	20250102	194100	983036730	2860	2860	2860	2860	0
31	20250102	194000	983036730	2860	2860	2860	2860	0
32	20250102	193900	983036730	2860	2860	2860	2860	27910
33	20250102	193800	983036730	2860	2860	2860	2860	0
34	20250102	193700	983036730	2860	2860	2860	2860	0
35	20250102	193600	983036730	2860	2860	2860	2860	0
36	20250102	193500	983036730	2860	2860	2860	2860	0
37	20250102	193400	983036730	2860	2860	2860	2860	0
38	20250102	193300	983036730	2860	2860	2860	2860	0
39	20250102	193200	983036730	2860	2860	2860	2860	0
40	20250102	193100	983036730	2860	2860	2860	2860	0
41	20250102	193000	983036730	2860	2860	2860	2860	0
42	20250102	192900	983036730	2860	2860	2860	2860	0
43	20250102	192800	983036730	2860	2860	2860	2860	0
44	20250102	192700	983036730	2860	2860	2860	2860	0
45	20250102	192600	983036730	2860	2860	2860	2860	0
46	20250102	192500	983036730	2860	2860	2860	2860	0
47	20250102	192400	983036730	2860	2860	2860	2860	0
48	20250102	192300	983036730	2860	2860	2860	2860	0
49	20250102	192200	983036730	2860	2860	2860	2860	0
50	20250102	192100	983036730	2860	2860	2860	2860	0
51	20250102	192000	983036730	2860	2860	2860	2860	0
52	20250102	191900	983036730	2860	2860	2860	2860	0
53	20250102	191800	983036730	2860	2860	2860	2860	0
54	20250102	191700	983036730	2860	2860	2860	2860	0
55	20250102	191600	983036730	2860	2860	2860	2860	0
56	20250102	191500	983036730	2860	2860	2860	2860	0
57	20250102	191400	983036730	2860	2860	2860	2860	0
58	20250102	191300	983036730	2860	2860	2860	2860	0
59	20250102	191200	983036730	2860	2860	2860	2860	0
60	20250102	191100	983036730	2860	2860	2860	2860	0
61	20250102	191000	983036730	2860	2860	2860	2860	0
62	20250102	190900	983036730	2860	2860	2860	2860	27910
63	20250102	190800	983036730	2860	2860	2860	2860	0
64	20250102	190700	983036730	2860	2860	2860	2860	0
65	20250102	190600	983036730	2860	2860	2860	2860	0
66	20250102	190500	983036730	2860	2860	2860	2860	0
67	20250102	190400	983036730	2860	2860	2860	2860	0
68	20250102	190300	983036730	2860	2860	2860	2860	0
69	20250102	190200	983036730	2860	2860	2860	2860	0
70	20250102	190100	983036730	2860	2860	2860	2860	0
71	20250102	190000	983036730	2860	2860	2860	2860	0
72	20250102	185900	983036730	2860	2860	2860	2860	0
73	20250102	185800	983036730	2860	2860	2860	2860	0
74	20250102	185700	983036730	2860	2860	2860	2860	0
75	20250102	185600	983036730	2860	2860	2860	2860	0
76	20250102	185500	983036730	2860	2860	2860	2860	0
77	20250102	185400	983036730	2860	2860	2860	2860	0
78	20250102	185300	983036730	2860	2860	2860	2860	0
79	20250102	185200	983036730	2860	2860	2860	2860	0
80	20250102	185100	983036730	2860	2860	2860	2860	0
81	20250102	185000	983036730	2860	2860	2860	2860	0
82	20250102	184900	983036730	2860	2860	2860	2860	0
83	20250102	184800	983036730	2860	2860	2860	2860	0
84	20250102	184700	983036730	2860	2860	2860	2860	0
85	20250102	184600	983036730	2860	2860	2860	2860	0
86	20250102	184500	983036730	2860	2860	2860	2860	0
87	20250102	184400	983036730	2860	2860	2860	2860	0
88	20250102	184300	983036730	2860	2860	2860	2860	0
89	20250102	184200	983036730	2860	2860	2860	2860	0
90	20250102	184100	983036730	2860	2860	2860	2860	0
91	20250102	184000	983036730	2860	2860	2860	2860	0
92	20250102	183900	983036730	2860	2860	2860	2860	27910
93	20250102	183800	983036730	2860	2860	2860	2860	0
94	20250102	183700	983036730	2860	2860	2860	2860	0
95	20250102	183600	983036730	2860	2860	2860	2860	0
96	20250102	183500	983036730	2860	2860	2860	2860	0
97	20250102	183400	983036730	2860	2860	2860	2860	0
98	20250102	183300	983036730	2860	2860	2860	2860	0
99	20250102	183200	983036730	2860	2860	2860	2860	0
100	20250102	183100	983036730	2860	2860	2860	2860	0
101	20250102	183000	983036730	2860	2860	2860	2860	0
102	20250102	182900	983036730	2860	2860	2860	2860	0
103	20250102	182800	983036730	2860	2860	2860	2860	0
104	20250102	182700	983036730	2860	2860	2860	2860	0
105	20250102	182600	983036730	2860	2860	2860	2860	0
106	20250102	182500	983036730	2860	2860	2860	2860	0
107	20250102	182400	983036730	2860	2860	2860	2860	0
108	20250102	182300	983036730	2860	2860	2860	2860	0
109	20250102	182200	983036730	2860	2860	2860	2860	0
110	20250102	182100	983036730	2860	2860	2860	2860	0
111	20250102	182000	983036730	2860	2860	2860	2860	0
112	20250102	181900	983036730	2860	2860	2860	2860	0
113	20250102	181800	983036730	2860	2860	2860	2860	0
114	20250102	181700	983036730	2860	2860	2860	2860	0
115	20250102	181600	983036730	2860	2860	2860	2860	0
116	20250102	181500	983036730	2860	2860	2860	2860	0
117	20250102	181400	983036730	2860	2860	2860	2860	0
118	20250102	181300	983036730	2860	2860	2860	2860	0
119	20250102	181200	983036730	2860	2860	2860	2860	0
120	20250102	181100	983036730	2860	2860	2860	2860	0
121	20250102	181000	983036730	2860	2860	2860	2860	0
122	20250102	180900	983036730	2860	2860	2860	2860	27910
123	20250102	180800	983036730	2860	2860	2860	2860	0
124	20250102	180700	983036730	2860	2860	2860	2860	0
125	20250102	180600	983036730	2860	2860	2860	2860	0
126	20250102	180500	983036730	2860	2860	2860	2860	0
127	20250102	180400	983036730	2860	2860	2860	2860	0
128	20250102	180300	983036730	2860	2860	2860	2860	0
129	20250102	180200	983036730	2860	2860	2860	2860	0
130	20250102	180100	983036730	2860	2860	2860	2860	0
131	20250102	180000	983036730	2860	2860	2860	2860	0
132	20250102	175900	983036730	2860	2860	2860	2860	0
133	20250102	175800	983036730	2860	2860	2860	2860	0
134	20250102	175700	983036730	2860	2860	2860	2860	0
135	20250102	175600	983036730	2860	2860	2860	2860	0
136	20250102	175500	983036730	2860	2860	2860	2860	0
137	20250102	175400	983036730	2860	2860	2860	2860	0
138	20250102	175300	983036730	2860	2860	2860	2860	0
139	20250102	175200	983036730	2860	2860	2860	2860	0
140	20250102	175100	983036730	2860	2860	2860	2860	0
141	20250102	175000	983036730	2860	2860	2860	2860	0
142	20250102	174900	983036730	2860	2860	2860	2860	0
143	20250102	174800	983036730	2860	2860	2860	2860	0
144	20250102	174700	983036730	2860	2860	2860	2860	0
145	20250102	174600	983036730	2860	2860	2860	2860	0
146	20250102	174500	983036730	2860	2860	2860	2860	0
147	20250102	174400	983036730	2860	2860	2860	2860	0
148	20250102	174300	983036730	2860	2860	2860	2860	0
149	20250102	174200	983036730	2860	2860	2860	2860	0
150	20250102	174100	983036730	2860	2860	2860	2860	0
151	20250102	174000	983036730	2860	2860	2860	2860	0
152	20250102	173900	983036730	2860	2860	2860	2860	27910
153	20250102	173800	983036730	2860	2860	2860	2860	0
154	20250102	173700	983036730	2860	2860	2860	2860	0
155	20250102	173600	983036730	2860	2860	2860	2860	0
156	20250102	173500	983036730	2860	2860	2860	2860	0
157	20250102	173400	983036730	2860	2860	2860	2860	0
158	20250102	173300	983036730	2860	2860	2860	2860	0
159	20250102	173200	983036730	2860	2860	2860	2860	0
160	20250102	173100	983036730	2860	2860	2860	2860	0
161	20250102	173000	983036730	2860	2860	2860	2860	0
162	20250102	172900	983036730	2860	2860	2860	2860	0
163	20250102	172800	983036730	2860	2860	2860	2860	0
164	20250102	172700	983036730	2860	2860	2860	2860	0
165	20250102	172600	983036730	2860	2860	2860	2860	0
166	20250102	172500	983036730	2860	2860	2860	2860	0
167	20250102	172400	983036730	2860	2860	2860	2860	0
168	20250102	172300	983036730	2860	2860	2860	2860	0
169	20250102	172200	983036730	2860	2860	2860	2860	0
170	20250102	172100	983036730	2860	2860	2860	2860	0
171	20250102	172000	983036730	2860	2860	2860	2860	0
172	20250102	171900	983036730	2860	2860	2860	2860	0
173	20250102	171800	983036730	2860	2860	2860	2860	0
174	20250102	171700	983036730	2860	2860	2860	2860	0
175	20250102	171600	983036730	2860	2860	2860	2860	0
176	20250102	171500	983036730	2860	2860	2860	2860	0
177	20250102	171400	983036730	2860	2860	2860	2860	0
178	20250102	171300	983036730	2860	2860	2860	2860	0
179	20250102	171200	983036730	2860	2860	2860	2860	0
180	20250102	171100	983036730	2860	2860	2860	2860	0
181	20250102	171000	983036730	2860	2860	2860	2860	0
182	20250102	170900	983036730	2860	2860	2860	2860	27910
183	20250102	170800	983036730	2860	2860	2860	2860	0
184	20250102	170700	983036730	2860	2860	2860	2860	0
185	20250102	170600	983036730	2860	2860	2860	2860	0
186	20250102	170500	983036730	2860	2860	2860	2860	0
187	20250102	170400	983036730	2860	2860	2860	2860	0
188	20250102	170300	983036730	2860	2860	2860	2860	0
189	20250102	170200	983036730	2860	2860	2860	2860	0
190	20250102	170100	983036730	2860	2860	2860	2860	0
191	20250102	170000	983036730	2860	2860	2860	2860	0
192	20250102	165900	983036730	2860	2860	2860	2860	0
193	20250102	165800	983036730	2860	2860	2860	2860	0
194	20250102	165700	983036730	2860	2860	2860	2860	0
195	20250102	165600	983036730	2860	2860	2860	2860	0
196	20250102	165500	983036730	2860	2860	2860	2860	0
197	20250102	165400	983036730	2860	2860	2860	2860	0
198	20250102	165300	983036730	2860	2860	2860	2860	0
199	20250102	165200	983036730	2860	2860	2860	2860	0
200	20250102	165100	983036730	2860	2860	2860	2860	0
201	20250102	165000	983036730	2860	2860	2860	2860	0
202	20250102	164900	983036730	2860	2860	2860	2860	0
203	20250102	164800	983036730	2860	2860	2860	2860	0
204	20250102	164700	983036730	2860	2860	2860	2860	0
205	20250102	164600	983036730	2860	2860	2860	2860	0
206	20250102	164500	983036730	2860	2860	2860	2860	0
207	20250102	164400	983036730	2860	2860	2860	2860	0
208	20250102	164300	983036730	2860	2860	2860	2860	0
209	20250102	164200	983036730	2860	2860	2860	2860	0
210	20250102	164100	983036730	2860	2860	2860	2860	0
211	20250102	164000	983036730	2860	2860	2860	2860	0
212	20250102	163900	983036730	2860	2860	2860	2860	27910
213	20250102	163800	983036730	2860	2860	2860	2860	0
214	20250102	163700	983036730	2860	2860	2860	2860	0
215	20250102	163600	983036730	2860	2860	2860	2860	0
216	20250102	163500	983036730	2860	2860	2860	2860	0
217	20250102	163400	983036730	2860	2860	2860	2860	0
218	20250102	163300	983036730	2860	2860	2860	2860	0
219	20250102	163200	983036730	2860	2860	2860	2860	0
220	20250102	163100	983036730	2860	2860	2860	2860	0
221	20250102	163000	983036730	2860	2860	2860	2860	0
222	20250102	162900	983036730	2860	2860	2860	2860	0
223	20250102	162800	983036730	2860	2860	2860	2860	0
224	20250102	162700	983036730	2860	2860	2860	2860	0
225	20250102	162600	983036730	2860	2860	2860	2860	0
226	20250102	162500	983036730	2860	2860	2860	2860	0
227	20250102	162400	983036730	2860	2860	2860	2860	0
228	20250102	162300	983036730	2860	2860	2860	2860	0
229	20250102	162200	983036730	2860	2860	2860	2860	0
230	20250102	162100	983036730	2860	2860	2860	2860	0
231	20250102	162000	983036730	2860	2860	2860	2860	0
232	20250102	161900	983036730	2860	2860	2860	2860	0
233	20250102	161800	983036730	2860	2860	2860	2860	0
234	20250102	161700	983036730	2860	2860	2860	2860	0
235	20250102	161600	983036730	2860	2860	2860	2860	0
236	20250102	161500	983036730	2860	2860	2860	2860	0
237	20250102	161400	983036730	2860	2860	2860	2860	0
238	20250102	161300	983036730	2860	2860	2860	2860	0
239	20250102	161200	983036730	2860	2860	2860	2860	0
240	20250102	161100	983036730	2860	2860	2860	2860	0
241	20250102	161000	983036730	2860	2860	2860	2860	0
242	20250102	160900	983036730	2860	2860	2860	2860	27910
243	20250102	160800	983036730	2860	2860	2860	2860	0
244	20250102	160700	983036730	2860	2860	2860	2860	0
245	20250102	160600	983036730	2860	2860	2860	2860	0
246	20250102	160500	983036730	2860	2860	2860	2860	0
247	20250102	160400	983036730	2860	2860	2860	2860	0
248	20250102	160300	983036730	2860	2860	2860	2860	0
249	20250102	160200	983036730	2860	2860	2860	2860	0
250	20250102	160100	983036730	2860	2860	2860	2860	0
251	20250102	160000	983036730	2860	2860	2860	2860	0
252	20250102	155900	983036730	2860	2860	2860	2860	0
253	20250102	155800	983036730	2860	2860	2860	2860	0
254	20250102	155700	983036730	2860	2860	2860	2860	0
255	20250102	155600	983036730	2860	2860	2860	2860	0
256	20250102	155500	983036730	2860	2860	2860	2860	0
257	20250102	155400	983036730	2860	2860	2860	2860	0
258	20250102	155300	983036730	2860	2860	2860	2860	0
259	20250102	155200	983036730	2860	2860	2860	2860	0
260	20250102	155100	983036730	2860	2860	2860	2860	0
261	20250102	155000	983036730	2860	2860	2860	2860	0
262	20250102	154900	983036730	2860	2860	2860	2860	0
263	20250102	154800	983036730	2860	2860	2860	2860	0
264	20250102	154700	983036730	2860	2860	2860	2860	0
265	20250102	154600	983036730	2860	2860	2860	2860	0
266	20250102	154500	983036730	2860	2860	2860	2860	0
267	20250102	154400	983036730	2860	2860	2860	2860	0
268	20250102	154300	983036730	2860	2860	2860	2860	0
269	20250102	154200	983036730	2860	2860	2860	2860	0
270	20250102	154100	983036730	2860	2860	2860	2860	0
271	20250102	154000	983036730	2860	2860	2860	2860	0
272	20250102	153900	983036730	2860	2860	2860	2860	27910
273	20250102	153800	983036730	2860	2860	2860	2860	0
274	20250102	153700	983036730	2860	2860	2860	2860	0
275	20250102	153600	983036730	2860	2860	2860	2860	0
276	20250102	153500	983036730	2860	2860	2860	2860	0
277	20250102	153400	983036730	2860	2860	2860	2860	0
278	20250102	153300	983036730	2860	2860	2860	2860	0
279	20250102	153200	983036730	2860	2860	2860	2860	0
280	20250102	153100	983036730	2860	2860	2860	2860	0
281	20250102	153000	983036730	2860	2860	2860	2860	27910
282	20250102	152900	903214130	2865	2865	2865	2865	0
283	20250102	152800	903214130	2865	2865	2865	2865	0
284	20250102	152700	903214130	2865	2865	2865	2865	0
285	20250102	152600	903214130	2865	2865	2865	2865	0
286	20250102	152500	903214130	2865	2865	2865	2865	0
287	20250102	152400	903214130	2865	2865	2865	2865	0
288	20250102	152300	903214130	2865	2865	2865	2865	0
289	20250102	152200	903214130	2865	2865	2865	2865	0
290	20250102	152100	903214130	2865	2865	2865	2865	0
291	20250102	152000	903214130	2865	2865	2865	2865	0
292	20250102	151900	903214130	2865	2860	2870	2820	4176
293	20250102	151800	891283875	2850	2840	2860	2835	2711
294	20250102	151700	883569840	2840	2855	2855	2805	19297
295	20250102	151600	829120790	2850	2850	2850	2850	769
296	20250102	151500	826929140	2845	2870	2870	2845	3435
297	20250102	151400	817130745	2845	2885	2885	2845	1792
298	20250102	151300	812012155	2870	2860	2930	2825	5636
299	20250102	151200	795853725	2890	2875	2890	2860	7191
300	20250102	151100	775181470	2875	2905	2930	2870	7224
301	20250102	151000	754241240	2910	2920	2930	2905	3456
302	20250102	150900	744150640	2920	2930	2935	2895	12148
303	20250102	150800	708715690	2930	2915	2960	2915	18881
304	20250102	150700	653223335	2915	2895	2925	2895	7219
305	20250102	150600	632275150	2895	2855	2895	2855	2422
306	20250102	150500	625320295	2855	2865	2865	2855	3033
307	20250102	150400	616649805	2870	2875	2900	2865	5046
308	20250102	150300	602105095	2880	2920	2925	2870	11111
309	20250102	150200	569953120	2920	2860	2935	2850	33148
310	20250102	150100	474106200	2850	2860	2865	2850	1376
311	20250102	150000	470175325	2860	2850	2860	2850	1595
312	20250102	145900	465619160	2855	2810	2860	2810	11717
313	20250102	145800	432132910	2815	2845	2845	2815	4435
314	20250102	145700	419612685	2845	2870	2875	2840	4255
315	20250102	145600	407446430	2875	2855	2875	2835	5583
316	20250102	145500	391497385	2875	2875	2890	2860	7131
317	20250102	145400	371043825	2860	2840	2875	2835	14682
318	20250102	145300	329069990	2840	2815	2840	2810	15106
319	20250102	145200	286378595	2815	2835	2835	2790	11775
320	20250102	145100	253170845	2825	2865	2865	2825	2767
321	20250102	145000	245289655	2865	2890	2895	2860	6805
322	20250102	144900	225702750	2870	2860	2925	2860	17010
323	20250102	144800	176461880	2870	2805	2875	2805	14818
324	20250102	144700	134234220	2800	2795	2800	2795	898
325	20250102	144600	131721700	2795	2785	2810	2775	4022
326	20250102	144500	120483240	2780	2760	2780	2760	1537
327	20250102	144400	116219880	2760	2760	2760	2760	497
328	20250102	144300	114848160	2760	2760	2760	2760	0
329	20250102	144200	114848160	2760	2760	2760	2760	0
330	20250102	144100	114848160	2760	2755	2760	2755	909
331	20250102	144000	112343860	2755	2755	2755	2755	0
332	20250102	143900	112343860	2755	2755	2755	2755	0
333	20250102	143800	112343860	2755	2750	2755	2750	13
334	20250102	143700	112308095	2745	2745	2745	2745	0
335	20250102	143600	112308095	2745	2745	2745	2745	0
336	20250102	143500	112308095	2745	2745	2745	2745	1
337	20250102	143400	112305350	2745	2745	2745	2745	41
338	20250102	143300	112192805	2745	2745	2745	2745	0
339	20250102	143200	112192805	2745	2745	2745	2745	122
340	20250102	143100	111857915	2745	2745	2745	2745	6
341	20250102	143000	111841445	2745	2745	2745	2730	521
342	20250102	142900	110418800	2730	2740	2740	2730	20
343	20250102	142800	110364120	2745	2745	2745	2745	450
344	20250102	142700	109128870	2755	2755	2755	2755	0
345	20250102	142600	109128870	2755	2750	2755	2750	2
346	20250102	142500	109123365	2750	2750	2750	2750	125
347	20250102	142400	108779615	2750	2750	2750	2750	200
348	20250102	142300	108229615	2745	2745	2745	2745	23
349	20250102	142200	108166480	2745	2745	2745	2745	0
350	20250102	142100	108166480	2745	2740	2745	2740	936
351	20250102	142000	105601135	2735	2735	2735	2735	220
352	20250102	141900	104999435	2735	2735	2735	2735	0
353	20250102	141800	104999435	2735	2735	2735	2735	0
354	20250102	141700	104999435	2735	2735	2735	2735	0
355	20250102	141600	104999435	2735	2735	2735	2735	0
356	20250102	141500	104999435	2735	2735	2735	2735	0
357	20250102	141400	104999435	2735	2735	2735	2735	0
358	20250102	141300	104999435	2735	2735	2735	2735	1
359	20250102	141200	104996700	2730	2730	2730	2730	24
360	20250102	141100	104931180	2730	2730	2730	2730	122
361	20250102	141000	104598120	2725	2725	2725	2725	1656
362	20250102	140900	100085520	2725	2725	2725	2725	0
363	20250102	140800	100085520	2725	2725	2725	2725	0
364	20250102	140700	100085520	2725	2725	2725	2725	4
365	20250102	140600	100074620	2725	2725	2725	2725	100
366	20250102	140500	99802120	2725	2725	2725	2725	0
367	20250102	140400	99802120	2725	2720	2725	2710	471
368	20250102	140300	98523150	2720	2720	2720	2720	0
369	20250102	140200	98523150	2720	2720	2720	2720	0
370	20250102	140100	98523150	2720	2720	2720	2720	2
371	20250102	140000	98517710	2720	2720	2720	2720	0
372	20250102	135900	98517710	2720	2720	2720	2720	315
373	20250102	135800	97660910	2715	2715	2715	2715	52
374	20250102	135700	97519730	2715	2715	2715	2715	150
375	20250102	135600	97112480	2715	2715	2715	2715	0
376	20250102	135500	97112480	2715	2715	2715	2715	0
377	20250102	135400	97112480	2715	2715	2715	2715	0
378	20250102	135300	97112480	2715	2715	2715	2715	200
379	20250102	135200	96569480	2710	2710	2710	2710	0
380	20250102	135100	96569480	2710	2710	2710	2710	0
381	20250102	135000	96569480	2710	2710	2710	2710	0
382	20250102	134900	96569480	2710	2710	2710	2710	515
383	20250102	134800	95173830	2710	2710	2710	2710	234
384	20250102	134700	94539690	2710	2710	2710	2710	0
385	20250102	134600	94539690	2710	2710	2710	2710	0
386	20250102	134500	94539690	2710	2710	2710	2710	1
387	20250102	134400	94536980	2705	2705	2705	2705	0
388	20250102	134300	94536980	2705	2705	2705	2705	0
389	20250102	134200	94536980	2705	2705	2705	2705	0
390	20250102	134100	94536980	2705	2705	2705	2705	1
391	20250102	134000	94534275	2705	2705	2705	2705	0
392	20250102	133900	94534275	2705	2705	2705	2705	0
393	20250102	133800	94534275	2705	2705	2705	2705	1000
394	20250102	133700	91829275	2710	2710	2710	2710	304
395	20250102	133600	91005435	2710	2710	2710	2710	0
396	20250102	133500	91005435	2710	2710	2710	2710	10
397	20250102	133400	90978335	2710	2710	2710	2710	0
398	20250102	133300	90978335	2710	2710	2710	2710	0
399	20250102	133200	90978335	2710	2710	2710	2710	0
400	20250102	133100	90978335	2710	2710	2710	2710	108
401	20250102	133000	90685655	2710	2710	2710	2710	94
402	20250102	132900	90430915	2710	2710	2710	2710	20
403	20250102	132800	90376715	2710	2710	2710	2710	8
404	20250102	132700	90355035	2710	2710	2710	2710	162
405	20250102	132600	89916015	2710	2710	2710	2710	311
406	20250102	132500	89073205	2705	2705	2705	2705	0
407	20250102	132400	89073205	2705	2705	2705	2705	1
408	20250102	132300	89070500	2700	2705	2705	2700	469
409	20250102	132200	87804125	2705	2705	2705	2705	54
410	20250102	132100	87658055	2700	2700	2700	2700	0
411	20250102	132000	87658055	2700	2700	2700	2700	0
412	20250102	131900	87658055	2700	2700	2700	2700	69
413	20250102	131800	87471755	2700	2700	2700	2700	73
414	20250102	131700	87274655	2700	2700	2700	2700	0
415	20250102	131600	87274655	2700	2700	2700	2700	17
416	20250102	131500	87228755	2700	2700	2700	2700	412
417	20250102	131400	86116355	2700	2700	2700	2700	0
418	20250102	131300	86116355	2700	2700	2700	2700	0
419	20250102	131200	86116355	2700	2700	2700	2700	193
420	20250102	131100	85595255	2695	2695	2695	2695	0
421	20250102	131000	85595255	2695	2695	2695	2695	0
422	20250102	130900	85595255	2695	2695	2695	2695	201
423	20250102	130800	85053560	2695	2695	2695	2695	0
424	20250102	130700	85053560	2695	2690	2695	2690	438
425	20250102	130600	83874240	2690	2685	2690	2685	5
426	20250102	130500	83860795	2685	2685	2685	2685	402
427	20250102	130400	82781425	2685	2685	2685	2685	190
428	20250102	130300	82271275	2685	2685	2685	2685	0
429	20250102	130200	82271275	2685	2685	2685	2685	1
430	20250102	130100	82268590	2685	2685	2685	2685	0
431	20250102	130000	82268590	2685	2685	2685	2685	0
432	20250102	125900	82268590	2685	2685	2685	2685	222
433	20250102	125800	81672520	2675	2675	2675	2675	0
434	20250102	125700	81672520	2675	2675	2675	2675	0
435	20250102	125600	81672520	2675	2675	2675	2675	0
436	20250102	125500	81672520	2675	2675	2675	2675	0
437	20250102	125400	81672520	2675	2675	2675	2675	0
438	20250102	125300	81672520	2675	2675	2675	2675	100
439	20250102	125200	81405020	2675	2675	2675	2675	0
440	20250102	125100	81405020	2675	2675	2675	2675	0
441	20250102	125000	81405020	2675	2675	2675	2675	18
442	20250102	124900	81356870	2685	2685	2685	2685	1
443	20250102	124800	81354185	2680	2680	2680	2680	526
444	20250102	124700	79944505	2675	2675	2675	2675	0
445	20250102	124600	79944505	2675	2675	2675	2675	0
446	20250102	124500	79944505	2675	2675	2675	2675	0
447	20250102	124400	79944505	2675	2675	2675	2675	0
448	20250102	124300	79944505	2675	2675	2675	2675	0
449	20250102	124200	79944505	2675	2675	2675	2675	185
450	20250102	124100	79449630	2670	2670	2675	2670	155
451	20250102	124000	79035185	2670	2670	2670	2670	0
452	20250102	123900	79035185	2670	2670	2670	2670	0
453	20250102	123800	79035185	2670	2670	2670	2670	18
454	20250102	123700	78987125	2670	2670	2670	2670	0
455	20250102	123600	78987125	2670	2670	2670	2670	0
456	20250102	123500	78987125	2670	2670	2670	2670	0
457	20250102	123400	78987125	2670	2670	2670	2670	22
458	20250102	123300	78928385	2670	2670	2670	2670	19
459	20250102	123200	78877655	2670	2675	2675	2670	203
460	20250102	123100	78335640	2675	2670	2675	2670	402
461	20250102	123000	77262290	2670	2670	2670	2670	0
462	20250102	122900	77262290	2670	2670	2670	2670	0
463	20250102	122800	77262290	2670	2670	2670	2670	1
464	20250102	122700	77259620	2675	2675	2675	2675	0
465	20250102	122600	77259620	2675	2670	2675	2670	793
466	20250102	122500	75141835	2670	2670	2670	2670	0
467	20250102	122400	75141835	2670	2670	2670	2670	9
468	20250102	122300	75117805	2670	2665	2670	2665	653
469	20250102	122200	73377435	2665	2665	2665	2665	0
470	20250102	122100	73377435	2665	2660	2665	2660	28
471	20250102	122000	73302910	2660	2660	2660	2660	1202
472	20250102	121900	70105590	2655	2655	2655	2655	0
473	20250102	121800	70105590	2655	2655	2655	2655	0
474	20250102	121700	70105590	2655	2655	2655	2655	0
475	20250102	121600	70105590	2655	2655	2655	2655	0
476	20250102	121500	70105590	2655	2655	2655	2655	0
477	20250102	121400	70105590	2655	2655	2655	2655	0
478	20250102	121300	70105590	2655	2655	2655	2655	656
479	20250102	121200	68363910	2655	2655	2655	2655	0
480	20250102	121100	68363910	2655	2655	2655	2655	0
481	20250102	121000	68363910	2655	2655	2655	2655	0
482	20250102	120900	68363910	2655	2655	2655	2655	218
483	20250102	120800	67785120	2655	2655	2655	2655	0
484	20250102	120700	67785120	2655	2655	2655	2655	0
485	20250102	120600	67785120	2655	2655	2655	2655	87
486	20250102	120500	67554135	2655	2655	2655	2655	0
487	20250102	120400	67554135	2655	2655	2655	2655	261
488	20250102	120300	66861180	2660	2660	2660	2660	0
489	20250102	120200	66861180	2660	2660	2660	2660	5
490	20250102	120100	66847880	2660	2660	2660	2660	1
491	20250102	120000	66845220	2660	2660	2660	2660	0
492	20250102	115900	66845220	2660	2660	2660	2660	0
493	20250102	115800	66845220	2660	2660	2660	2660	0
494	20250102	115700	66845220	2660	2660	2660	2660	0
495	20250102	115600	66845220	2660	2660	2660	2660	2
496	20250102	115500	66839900	2660	2660	2660	2660	147
497	20250102	115400	66448880	2660	2660	2660	2660	3
498	20250102	115300	66440900	2660	2660	2660	2660	0
499	20250102	115200	66440900	2660	2660	2660	2660	0
500	20250102	115100	66440900	2660	2660	2660	2660	21
501	20250102	115000	66385040	2665	2665	2665	2665	0
502	20250102	114900	66385040	2665	2665	2665	2665	0
503	20250102	114800	66385040	2665	2665	2665	2665	60
504	20250102	114700	66225140	2660	2660	2660	2660	0
505	20250102	114600	66225140	2660	2660	2660	2660	5
506	20250102	114500	66211840	2660	2660	2660	2660	5
507	20250102	114400	66198540	2660	2660	2660	2660	50
508	20250102	114300	66065540	2660	2660	2660	2660	35
509	20250102	114200	65972440	2650	2650	2650	2650	1
510	20250102	114100	65969790	2650	2660	2660	2650	370
511	20250102	114000	64987190	2655	2655	2655	2655	22
512	20250102	113900	64928780	2640	2645	2645	2640	20
513	20250102	113800	64875965	2645	2645	2645	2645	4
514	20250102	113700	64865385	2640	2640	2640	2640	0
515	20250102	113600	64865385	2640	2665	2665	2640	4824
516	20250102	113500	52082405	2665	2665	2665	2665	100
517	20250102	113400	51815905	2660	2665	2665	2660	200
518	20250102	113300	51283405	2670	2670	2670	2670	0
519	20250102	113200	51283405	2670	2670	2670	2670	36
520	20250102	113100	51187285	2670	2670	2670	2670	0
521	20250102	113000	51187285	2670	2670	2670	2670	13
522	20250102	112900	51152575	2670	2670	2670	2670	0
523	20250102	112800	51152575	2670	2670	2670	2670	0
524	20250102	112700	51152575	2670	2670	2670	2670	0
525	20250102	112600	51152575	2670	2670	2670	2670	0
526	20250102	112500	51152575	2670	2670	2670	2670	0
527	20250102	112400	51152575	2670	2670	2670	2670	1
528	20250102	112300	51149905	2665	2665	2665	2665	41
529	20250102	112200	51040640	2655	2655	2655	2655	0
530	20250102	112100	51040640	2655	2655	2655	2655	0
531	20250102	112000	51040640	2655	2655	2655	2655	0
532	20250102	111900	51040640	2655	2655	2655	2655	0
533	20250102	111800	51040640	2655	2655	2655	2655	18
534	20250102	111700	50992850	2650	2650	2650	2650	0
535	20250102	111600	50992850	2650	2650	2650	2650	600
536	20250102	111500	49402850	2665	2660	2665	2660	501
537	20250102	111400	48070185	2650	2660	2660	2650	569
538	20250102	111300	46559590	2655	2655	2655	2655	20
539	20250102	111200	46506490	2670	2670	2670	2670	0
540	20250102	111100	46506490	2670	2670	2670	2670	1
541	20250102	111000	46503820	2670	2670	2670	2670	1
542	20250102	110900	46501150	2660	2670	2670	2660	21
543	20250102	110800	46445280	2660	2660	2660	2660	0
544	20250102	110700	46445280	2660	2670	2670	2660	33
545	20250102	110600	46357470	2655	2655	2655	2655	10
546	20250102	110500	46330920	2655	2655	2655	2655	0
547	20250102	110400	46330920	2655	2655	2655	2655	0
548	20250102	110300	46330920	2655	2655	2655	2655	0
549	20250102	110200	46330920	2655	2655	2655	2655	80
550	20250102	110100	46118520	2670	2670	2670	2670	0
551	20250102	110000	46118520	2670	2660	2670	2655	791
552	20250102	105900	44017590	2670	2670	2670	2670	0
553	20250102	105800	44017590	2670	2670	2670	2670	0
554	20250102	105700	44017590	2670	2670	2670	2670	81
555	20250102	105600	43801320	2670	2670	2670	2670	12
556	20250102	105500	43769280	2670	2670	2670	2670	4
557	20250102	105400	43758600	2650	2670	2670	2650	921
558	20250102	105300	41316590	2655	2665	2670	2655	1045
559	20250102	105200	38541570	2665	2670	2670	2665	83
560	20250102	105100	38319965	2650	2665	2665	2650	2754
561	20250102	105000	31001490	2670	2670	2670	2670	681
562	20250102	104900	29183220	2680	2675	2680	2675	30
563	20250102	104800	29102920	2680	2680	2680	2680	0
564	20250102	104700	29102920	2680	2670	2680	2670	530
565	20250102	104600	27686520	2675	2670	2675	2670	170
566	20250102	104500	27231940	2675	2675	2675	2675	0
567	20250102	104400	27231940	2675	2675	2675	2675	0
568	20250102	104300	27231940	2675	2675	2675	2675	70
569	20250102	104200	27044690	2680	2680	2680	2680	61
570	20250102	104100	26881210	2680	2675	2680	2675	458
571	20250102	104000	25653870	2670	2670	2670	2670	0
572	20250102	103900	25653870	2670	2670	2670	2670	400
573	20250102	103800	24585870	2680	2675	2680	2675	43
574	20250102	103700	24470830	2675	2675	2675	2675	0
575	20250102	103600	24470830	2675	2675	2675	2675	0
576	20250102	103500	24470830	2675	2680	2680	2675	957
577	20250102	103400	21910350	2685	2685	2685	2685	0
578	20250102	103300	21910350	2685	2685	2685	2685	93
579	20250102	103200	21660645	2685	2690	2690	2685	428
580	20250102	103100	20509825	2690	2690	2690	2690	20
581	20250102	103000	20456025	2685	2685	2685	2685	0
582	20250102	102900	20456025	2685	2685	2685	2680	993
583	20250102	102800	17791765	2680	2680	2680	2680	0
584	20250102	102700	17791765	2680	2680	2680	2680	0
585	20250102	102600	17791765	2680	2680	2680	2680	0
586	20250102	102500	17791765	2680	2680	2680	2680	0
587	20250102	102400	17791765	2680	2685	2685	2680	20
588	20250102	102300	17738155	2685	2695	2695	2685	988
589	20250102	102200	15084510	2700	2700	2700	2700	1
590	20250102	102100	15081810	2705	2705	2705	2705	0
591	20250102	102000	15081810	2705	2705	2705	2705	0
592	20250102	101900	15081810	2705	2705	2705	2705	2
593	20250102	101800	15076400	2720	2720	2720	2720	2
594	20250102	101700	15070960	2720	2720	2720	2720	0
595	20250102	101600	15070960	2720	2710	2720	2710	295
596	20250102	101500	14271195	2710	2710	2710	2710	0
597	20250102	101400	14271195	2710	2695	2710	2695	594
598	20250102	101300	12667145	2695	2695	2695	2695	3
599	20250102	101200	12659060	2695	2700	2700	2695	206
600	20250102	101100	12102865	2695	2690	2695	2690	12
601	20250102	101000	12070535	2685	2685	2685	2685	0
602	20250102	100900	12070535	2685	2685	2690	2685	103
603	20250102	100800	11793960	2690	2705	2705	2690	105
604	20250102	100700	11510405	2710	2705	2710	2705	56
605	20250102	100600	11358670	2700	2685	2700	2685	3
606	20250102	100500	11350585	2710	2695	2710	2695	966
607	20250102	100400	8737340	2705	2705	2705	2705	59
608	20250102	100300	8577745	2705	2665	2705	2665	176
609	20250102	100200	8105740	2665	2665	2665	2665	0
610	20250102	100100	8105740	2665	2710	2710	2600	2738
611	20250102	100000	827980	2710	2715	2715	2710	305