KissMeData/014100/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190000	83769895	2910	2910	2910	2910	1150
3	20250110	185900	83769895	2910	2910	2910	2910	0
4	20250110	185800	83769895	2910	2910	2910	2910	0
5	20250110	185700	83769895	2910	2910	2910	2910	0
6	20250110	185600	83769895	2910	2910	2910	2910	0
7	20250110	185500	83769895	2910	2910	2910	2910	0
8	20250110	185400	83769895	2910	2910	2910	2910	0
9	20250110	185300	83769895	2910	2910	2910	2910	0
10	20250110	185200	83769895	2910	2910	2910	2910	0
11	20250110	185100	83769895	2910	2910	2910	2910	0
12	20250110	185000	83769895	2910	2910	2910	2910	0
13	20250110	184900	83769895	2910	2910	2910	2910	0
14	20250110	184800	83769895	2910	2910	2910	2910	0
15	20250110	184700	83769895	2910	2910	2910	2910	0
16	20250110	184600	83769895	2910	2910	2910	2910	0
17	20250110	184500	83769895	2910	2910	2910	2910	0
18	20250110	184400	83769895	2910	2910	2910	2910	0
19	20250110	184300	83769895	2910	2910	2910	2910	0
20	20250110	184200	83769895	2910	2910	2910	2910	0
21	20250110	184100	83769895	2910	2910	2910	2910	0
22	20250110	184000	83769895	2910	2910	2910	2910	0
23	20250110	183900	83769895	2910	2910	2910	2910	0
24	20250110	183800	83769895	2910	2910	2910	2910	0
25	20250110	183700	83769895	2910	2910	2910	2910	0
26	20250110	183600	83769895	2910	2910	2910	2910	0
27	20250110	183500	83769895	2910	2910	2910	2910	0
28	20250110	183400	83769895	2910	2910	2910	2910	0
29	20250110	183300	83769895	2910	2910	2910	2910	0
30	20250110	183200	83769895	2910	2910	2910	2910	0
31	20250110	183100	83769895	2910	2910	2910	2910	0
32	20250110	183000	83769895	2910	2910	2910	2910	1150
33	20250110	182900	83769895	2910	2910	2910	2910	0
34	20250110	182800	83769895	2910	2910	2910	2910	0
35	20250110	182700	83769895	2910	2910	2910	2910	0
36	20250110	182600	83769895	2910	2910	2910	2910	0
37	20250110	182500	83769895	2910	2910	2910	2910	0
38	20250110	182400	83769895	2910	2910	2910	2910	0
39	20250110	182300	83769895	2910	2910	2910	2910	0
40	20250110	182200	83769895	2910	2910	2910	2910	0
41	20250110	182100	83769895	2910	2910	2910	2910	0
42	20250110	182000	83769895	2910	2910	2910	2910	0
43	20250110	181900	83769895	2910	2910	2910	2910	0
44	20250110	181800	83769895	2910	2910	2910	2910	0
45	20250110	181700	83769895	2910	2910	2910	2910	0
46	20250110	181600	83769895	2910	2910	2910	2910	0
47	20250110	181500	83769895	2910	2910	2910	2910	0
48	20250110	181400	83769895	2910	2910	2910	2910	0
49	20250110	181300	83769895	2910	2910	2910	2910	0
50	20250110	181200	83769895	2910	2910	2910	2910	0
51	20250110	181100	83769895	2910	2910	2910	2910	0
52	20250110	181000	83769895	2910	2910	2910	2910	0
53	20250110	180900	83769895	2910	2910	2910	2910	0
54	20250110	180800	83769895	2910	2910	2910	2910	0
55	20250110	180700	83769895	2910	2910	2910	2910	0
56	20250110	180600	83769895	2910	2910	2910	2910	0
57	20250110	180500	83769895	2910	2910	2910	2910	0
58	20250110	180400	83769895	2910	2910	2910	2910	0
59	20250110	180300	83769895	2910	2910	2910	2910	0
60	20250110	180200	83769895	2910	2910	2910	2910	0
61	20250110	180100	83769895	2910	2910	2910	2910	0
62	20250110	180000	83769895	2910	2910	2910	2910	1150
63	20250110	175900	83769895	2910	2910	2910	2910	0
64	20250110	175800	83769895	2910	2910	2910	2910	0
65	20250110	175700	83769895	2910	2910	2910	2910	0
66	20250110	175600	83769895	2910	2910	2910	2910	0
67	20250110	175500	83769895	2910	2910	2910	2910	0
68	20250110	175400	83769895	2910	2910	2910	2910	0
69	20250110	175300	83769895	2910	2910	2910	2910	0
70	20250110	175200	83769895	2910	2910	2910	2910	0
71	20250110	175100	83769895	2910	2910	2910	2910	0
72	20250110	175000	83769895	2910	2910	2910	2910	0
73	20250110	174900	83769895	2910	2910	2910	2910	0
74	20250110	174800	83769895	2910	2910	2910	2910	0
75	20250110	174700	83769895	2910	2910	2910	2910	0
76	20250110	174600	83769895	2910	2910	2910	2910	0
77	20250110	174500	83769895	2910	2910	2910	2910	0
78	20250110	174400	83769895	2910	2910	2910	2910	0
79	20250110	174300	83769895	2910	2910	2910	2910	0
80	20250110	174200	83769895	2910	2910	2910	2910	0
81	20250110	174100	83769895	2910	2910	2910	2910	0
82	20250110	174000	83769895	2910	2910	2910	2910	0
83	20250110	173900	83769895	2910	2910	2910	2910	0
84	20250110	173800	83769895	2910	2910	2910	2910	0
85	20250110	173700	83769895	2910	2910	2910	2910	0
86	20250110	173600	83769895	2910	2910	2910	2910	0
87	20250110	173500	83769895	2910	2910	2910	2910	0
88	20250110	173400	83769895	2910	2910	2910	2910	0
89	20250110	173300	83769895	2910	2910	2910	2910	0
90	20250110	173200	83769895	2910	2910	2910	2910	0
91	20250110	173100	83769895	2910	2910	2910	2910	0
92	20250110	173000	83769895	2910	2910	2910	2910	1150
93	20250110	172900	83769895	2910	2910	2910	2910	0
94	20250110	172800	83769895	2910	2910	2910	2910	0
95	20250110	172700	83769895	2910	2910	2910	2910	0
96	20250110	172600	83769895	2910	2910	2910	2910	0
97	20250110	172500	83769895	2910	2910	2910	2910	0
98	20250110	172400	83769895	2910	2910	2910	2910	0
99	20250110	172300	83769895	2910	2910	2910	2910	0
100	20250110	172200	83769895	2910	2910	2910	2910	0
101	20250110	172100	83769895	2910	2910	2910	2910	0
102	20250110	172000	83769895	2910	2910	2910	2910	0
103	20250110	171900	83769895	2910	2910	2910	2910	0
104	20250110	171800	83769895	2910	2910	2910	2910	0
105	20250110	171700	83769895	2910	2910	2910	2910	0
106	20250110	171600	83769895	2910	2910	2910	2910	0
107	20250110	171500	83769895	2910	2910	2910	2910	0
108	20250110	171400	83769895	2910	2910	2910	2910	0
109	20250110	171300	83769895	2910	2910	2910	2910	0
110	20250110	171200	83769895	2910	2910	2910	2910	0
111	20250110	171100	83769895	2910	2910	2910	2910	0
112	20250110	171000	83769895	2910	2910	2910	2910	0
113	20250110	170900	83769895	2910	2910	2910	2910	0
114	20250110	170800	83769895	2910	2910	2910	2910	0
115	20250110	170700	83769895	2910	2910	2910	2910	0
116	20250110	170600	83769895	2910	2910	2910	2910	0
117	20250110	170500	83769895	2910	2910	2910	2910	0
118	20250110	170400	83769895	2910	2910	2910	2910	0
119	20250110	170300	83769895	2910	2910	2910	2910	0
120	20250110	170200	83769895	2910	2910	2910	2910	0
121	20250110	170100	83769895	2910	2910	2910	2910	0
122	20250110	170000	83769895	2910	2910	2910	2910	1150
123	20250110	165900	83769895	2910	2910	2910	2910	0
124	20250110	165800	83769895	2910	2910	2910	2910	0
125	20250110	165700	83769895	2910	2910	2910	2910	0
126	20250110	165600	83769895	2910	2910	2910	2910	0
127	20250110	165500	83769895	2910	2910	2910	2910	0
128	20250110	165400	83769895	2910	2910	2910	2910	0
129	20250110	165300	83769895	2910	2910	2910	2910	0
130	20250110	165200	83769895	2910	2910	2910	2910	0
131	20250110	165100	83769895	2910	2910	2910	2910	0
132	20250110	165000	83769895	2910	2910	2910	2910	0
133	20250110	164900	83769895	2910	2910	2910	2910	0
134	20250110	164800	83769895	2910	2910	2910	2910	0
135	20250110	164700	83769895	2910	2910	2910	2910	0
136	20250110	164600	83769895	2910	2910	2910	2910	0
137	20250110	164500	83769895	2910	2910	2910	2910	0
138	20250110	164400	83769895	2910	2910	2910	2910	0
139	20250110	164300	83769895	2910	2910	2910	2910	0
140	20250110	164200	83769895	2910	2910	2910	2910	0
141	20250110	164100	83769895	2910	2910	2910	2910	0
142	20250110	164000	83769895	2910	2910	2910	2910	0
143	20250110	163900	83769895	2910	2910	2910	2910	0
144	20250110	163800	83769895	2910	2910	2910	2910	0
145	20250110	163700	83769895	2910	2910	2910	2910	0
146	20250110	163600	83769895	2910	2910	2910	2910	0
147	20250110	163500	83769895	2910	2910	2910	2910	0
148	20250110	163400	83769895	2910	2910	2910	2910	0
149	20250110	163300	83769895	2910	2910	2910	2910	0
150	20250110	163200	83769895	2910	2910	2910	2910	0
151	20250110	163100	83769895	2910	2910	2910	2910	0
152	20250110	163000	83769895	2910	2910	2910	2910	1150
153	20250110	162900	83769895	2910	2910	2910	2910	0
154	20250110	162800	83769895	2910	2910	2910	2910	0
155	20250110	162700	83769895	2910	2910	2910	2910	0
156	20250110	162600	83769895	2910	2910	2910	2910	0
157	20250110	162500	83769895	2910	2910	2910	2910	0
158	20250110	162400	83769895	2910	2910	2910	2910	0
159	20250110	162300	83769895	2910	2910	2910	2910	0
160	20250110	162200	83769895	2910	2910	2910	2910	0
161	20250110	162100	83769895	2910	2910	2910	2910	0
162	20250110	162000	83769895	2910	2910	2910	2910	0
163	20250110	161900	83769895	2910	2910	2910	2910	0
164	20250110	161800	83769895	2910	2910	2910	2910	0
165	20250110	161700	83769895	2910	2910	2910	2910	0
166	20250110	161600	83769895	2910	2910	2910	2910	0
167	20250110	161500	83769895	2910	2910	2910	2910	0
168	20250110	161400	83769895	2910	2910	2910	2910	0
169	20250110	161300	83769895	2910	2910	2910	2910	0
170	20250110	161200	83769895	2910	2910	2910	2910	0
171	20250110	161100	83769895	2910	2910	2910	2910	0
172	20250110	161000	83769895	2910	2910	2910	2910	0
173	20250110	160900	83769895	2910	2910	2910	2910	0
174	20250110	160800	83769895	2910	2910	2910	2910	0
175	20250110	160700	83769895	2910	2910	2910	2910	0
176	20250110	160600	83769895	2910	2910	2910	2910	0
177	20250110	160500	83769895	2910	2910	2910	2910	0
178	20250110	160400	83769895	2910	2910	2910	2910	0
179	20250110	160300	83769895	2910	2910	2910	2910	0
180	20250110	160200	83769895	2910	2910	2910	2910	0
181	20250110	160100	83769895	2910	2910	2910	2910	0
182	20250110	160000	83769895	2910	2910	2910	2910	1150
183	20250110	155900	83769895	2910	2910	2910	2910	0
184	20250110	155800	83769895	2910	2910	2910	2910	0
185	20250110	155700	83769895	2910	2910	2910	2910	0
186	20250110	155600	83769895	2910	2910	2910	2910	0
187	20250110	155500	83769895	2910	2910	2910	2910	0
188	20250110	155400	83769895	2910	2910	2910	2910	0
189	20250110	155300	83769895	2910	2910	2910	2910	0
190	20250110	155200	83769895	2910	2910	2910	2910	0
191	20250110	155100	83769895	2910	2910	2910	2910	0
192	20250110	155000	83769895	2910	2910	2910	2910	0
193	20250110	154900	83769895	2910	2910	2910	2910	0
194	20250110	154800	83769895	2910	2910	2910	2910	0
195	20250110	154700	83769895	2910	2910	2910	2910	0
196	20250110	154600	83769895	2910	2910	2910	2910	0
197	20250110	154500	83769895	2910	2910	2910	2910	0
198	20250110	154400	83769895	2910	2910	2910	2910	0
199	20250110	154300	83769895	2910	2910	2910	2910	0
200	20250110	154200	83769895	2910	2910	2910	2910	0
201	20250110	154100	83769895	2910	2910	2910	2910	0
202	20250110	154000	83769895	2910	2910	2910	2910	0
203	20250110	153900	83769895	2910	2910	2910	2910	0
204	20250110	153800	83769895	2910	2910	2910	2910	0
205	20250110	153700	83769895	2910	2910	2910	2910	0
206	20250110	153600	83769895	2910	2910	2910	2910	0
207	20250110	153500	83769895	2910	2910	2910	2910	0
208	20250110	153400	83769895	2910	2910	2910	2910	0
209	20250110	153300	83769895	2910	2910	2910	2910	0
210	20250110	153200	83769895	2910	2910	2910	2910	0
211	20250110	153100	83769895	2910	2910	2910	2910	0
212	20250110	153000	83769895	2910	2910	2910	2910	2300
213	20250110	152900	80423395	2925	2925	2925	2925	0
214	20250110	152800	80423395	2925	2925	2925	2925	0
215	20250110	152700	80423395	2925	2925	2925	2925	0
216	20250110	152600	80423395	2925	2925	2925	2925	0
217	20250110	152500	80423395	2925	2925	2925	2925	0
218	20250110	152400	80423395	2925	2925	2925	2925	0
219	20250110	152300	80423395	2925	2925	2925	2925	0
220	20250110	152200	80423395	2925	2925	2925	2925	0
221	20250110	152100	80423395	2925	2925	2925	2925	0
222	20250110	152000	80423395	2925	2925	2925	2925	0
223	20250110	151900	80423395	2925	2925	2925	2925	0
224	20250110	151800	80423395	2925	2925	2925	2925	0
225	20250110	151700	80423395	2925	2925	2925	2925	0
226	20250110	151600	80423395	2925	2920	2925	2920	32
227	20250110	151500	80329950	2900	2900	2900	2900	1000
228	20250110	151400	77429950	2920	2910	2920	2900	1551
229	20250110	151300	72922625	2910	2900	2910	2900	1784
230	20250110	151200	67749005	2880	2880	2880	2880	0
231	20250110	151100	67749005	2880	2880	2885	2880	34
232	20250110	151000	67650995	2880	2880	2880	2880	0
233	20250110	150900	67650995	2880	2880	2880	2880	34
234	20250110	150800	67553075	2880	2880	2880	2880	44
235	20250110	150700	67426355	2890	2890	2890	2890	1
236	20250110	150600	67423465	2890	2890	2890	2890	0
237	20250110	150500	67423465	2890	2875	2890	2875	4
238	20250110	150400	67411935	2875	2880	2880	2875	375
239	20250110	150300	66332725	2900	2900	2900	2900	0
240	20250110	150200	66332725	2900	2900	2900	2900	0
241	20250110	150100	66332725	2900	2900	2900	2900	0
242	20250110	150000	66332725	2900	2900	2900	2900	0
243	20250110	145900	66332725	2900	2900	2900	2900	0
244	20250110	145800	66332725	2900	2900	2900	2900	0
245	20250110	145700	66332725	2900	2900	2900	2900	0
246	20250110	145600	66332725	2900	2900	2900	2900	0
247	20250110	145500	66332725	2900	2900	2900	2900	0
248	20250110	145400	66332725	2900	2900	2900	2900	0
249	20250110	145300	66332725	2900	2900	2900	2900	0
250	20250110	145200	66332725	2900	2900	2900	2900	1
251	20250110	145100	66329825	2880	2880	2880	2880	0
252	20250110	145000	66329825	2880	2880	2880	2880	3
253	20250110	144900	66321185	2900	2900	2900	2900	0
254	20250110	144800	66321185	2900	2900	2900	2900	0
255	20250110	144700	66321185	2900	2900	2900	2900	0
256	20250110	144600	66321185	2900	2900	2900	2900	0
257	20250110	144500	66321185	2900	2900	2900	2900	0
258	20250110	144400	66321185	2900	2900	2900	2900	0
259	20250110	144300	66321185	2900	2900	2900	2900	0
260	20250110	144200	66321185	2900	2900	2900	2900	0
261	20250110	144100	66321185	2900	2900	2900	2900	0
262	20250110	144000	66321185	2900	2900	2900	2900	1
263	20250110	143900	66318285	2880	2885	2885	2880	2044
264	20250110	143800	60423430	2885	2885	2885	2885	11
265	20250110	143700	60391695	2900	2900	2900	2900	0
266	20250110	143600	60391695	2900	2900	2900	2900	0
267	20250110	143500	60391695	2900	2900	2900	2900	1
268	20250110	143400	60388795	2885	2885	2885	2885	3
269	20250110	143300	60380140	2900	2900	2900	2900	0
270	20250110	143200	60380140	2900	2900	2900	2900	0
271	20250110	143100	60380140	2900	2900	2900	2900	0
272	20250110	143000	60380140	2900	2900	2900	2900	1
273	20250110	142900	60377240	2895	2895	2895	2895	142
274	20250110	142800	59966150	2900	2900	2900	2900	0
275	20250110	142700	59966150	2900	2900	2900	2900	0
276	20250110	142600	59966150	2900	2910	2910	2900	215
277	20250110	142500	59342640	2900	2900	2900	2900	0
278	20250110	142400	59342640	2900	2900	2900	2900	296
279	20250110	142300	58484240	2895	2895	2895	2895	24
280	20250110	142200	58414760	2900	2900	2900	2900	1
281	20250110	142100	58411860	2895	2895	2895	2895	0
282	20250110	142000	58411860	2895	2895	2895	2895	0
283	20250110	141900	58411860	2895	2895	2895	2895	0
284	20250110	141800	58411860	2895	2895	2895	2895	3
285	20250110	141700	58403175	2900	2900	2900	2900	0
286	20250110	141600	58403175	2900	2900	2900	2900	67
287	20250110	141500	58208875	2910	2910	2910	2910	0
288	20250110	141400	58208875	2910	2910	2910	2910	0
289	20250110	141300	58208875	2910	2910	2910	2910	0
290	20250110	141200	58208875	2910	2910	2910	2910	1
291	20250110	141100	58205965	2900	2900	2900	2900	33
292	20250110	141000	58110265	2910	2910	2910	2910	0
293	20250110	140900	58110265	2910	2910	2910	2910	0
294	20250110	140800	58110265	2910	2895	2910	2895	113
295	20250110	140700	57781900	2910	2910	2910	2910	0
296	20250110	140600	57781900	2910	2910	2910	2910	0
297	20250110	140500	57781900	2910	2910	2910	2910	0
298	20250110	140400	57781900	2910	2910	2910	2910	0
299	20250110	140300	57781900	2910	2905	2910	2905	4
300	20250110	140200	57770275	2890	2890	2890	2890	3
301	20250110	140100	57761605	2910	2905	2910	2905	35
302	20250110	140000	57659920	2880	2880	2880	2880	1
303	20250110	135900	57657040	2880	2880	2880	2880	80
304	20250110	135800	57426640	2910	2910	2910	2910	577
305	20250110	135700	55747570	2910	2910	2910	2910	0
306	20250110	135600	55747570	2910	2910	2910	2910	1
307	20250110	135500	55744660	2910	2910	2910	2910	0
308	20250110	135400	55744660	2910	2910	2910	2910	0
309	20250110	135300	55744660	2910	2910	2910	2910	0
310	20250110	135200	55744660	2910	2910	2910	2910	0
311	20250110	135100	55744660	2910	2910	2910	2910	0
312	20250110	135000	55744660	2910	2910	2910	2910	0
313	20250110	134900	55744660	2910	2910	2910	2910	0
314	20250110	134800	55744660	2910	2910	2910	2910	0
315	20250110	134700	55744660	2910	2910	2910	2910	1
316	20250110	134600	55741750	2890	2890	2890	2890	3
317	20250110	134500	55733080	2910	2910	2910	2910	0
318	20250110	134400	55733080	2910	2910	2910	2910	0
319	20250110	134300	55733080	2910	2905	2910	2905	3
320	20250110	134200	55724360	2890	2890	2890	2890	112
321	20250110	134100	55400680	2910	2910	2910	2910	0
322	20250110	134000	55400680	2910	2910	2910	2910	0
323	20250110	133900	55400680	2910	2910	2910	2910	0
324	20250110	133800	55400680	2910	2910	2910	2910	0
325	20250110	133700	55400680	2910	2910	2910	2910	0
326	20250110	133600	55400680	2910	2910	2910	2910	0
327	20250110	133500	55400680	2910	2910	2910	2910	0
328	20250110	133400	55400680	2910	2890	2910	2890	2
329	20250110	133300	55394880	2910	2890	2910	2890	2
330	20250110	133200	55389080	2910	2910	2910	2910	0
331	20250110	133100	55389080	2910	2900	2910	2900	26
332	20250110	133000	55313610	2890	2890	2890	2890	3
333	20250110	132900	55304940	2910	2910	2910	2910	0
334	20250110	132800	55304940	2910	2910	2910	2910	0
335	20250110	132700	55304940	2910	2910	2910	2910	0
336	20250110	132600	55304940	2910	2910	2910	2910	0
337	20250110	132500	55304940	2910	2910	2910	2910	0
338	20250110	132400	55304940	2910	2910	2910	2910	0
339	20250110	132300	55304940	2910	2900	2910	2900	100
340	20250110	132200	55014590	2890	2890	2890	2890	5
341	20250110	132100	55000140	2920	2920	2920	2920	0
342	20250110	132000	55000140	2920	2920	2920	2920	0
343	20250110	131900	55000140	2920	2920	2920	2920	0
344	20250110	131800	55000140	2920	2920	2920	2920	0
345	20250110	131700	55000140	2920	2920	2920	2920	1
346	20250110	131600	54997220	2900	2900	2900	2900	10
347	20250110	131500	54968220	2905	2905	2905	2905	0
348	20250110	131400	54968220	2905	2905	2910	2905	426
349	20250110	131300	53728630	2930	2905	2935	2905	65
350	20250110	131200	53538460	2900	2890	2900	2890	775
351	20250110	131100	51291995	2890	2890	2890	2890	80
352	20250110	131000	51060795	2890	2890	2890	2890	0
353	20250110	130900	51060795	2890	2890	2890	2890	0
354	20250110	130800	51060795	2890	2860	2890	2860	2
355	20250110	130700	51055045	2890	2890	2890	2890	0
356	20250110	130600	51055045	2890	2890	2890	2890	5
357	20250110	130500	51040595	2890	2890	2890	2890	1
358	20250110	130400	51037705	2890	2890	2890	2890	1
359	20250110	130300	51034815	2855	2865	2865	2855	5
360	20250110	130200	51020505	2870	2885	2885	2870	621
361	20250110	130100	49237960	2890	2890	2890	2890	0
362	20250110	130000	49237960	2890	2890	2890	2890	1
363	20250110	125900	49235070	2885	2890	2890	2885	160
364	20250110	125800	48772820	2895	2915	2915	2895	1872
365	20250110	125700	43346555	2900	2925	2925	2900	3638
366	20250110	125600	32751870	2945	2945	2945	2945	25
367	20250110	125500	32678245	2945	2920	2945	2920	39
368	20250110	125400	32563980	2930	2930	2930	2930	60
369	20250110	125300	32388180	2930	2930	2930	2930	0
370	20250110	125200	32388180	2930	2925	2930	2925	114
371	20250110	125100	32054535	2925	2925	2925	2925	25
372	20250110	125000	31981410	2915	2905	2915	2905	448
373	20250110	124900	30677020	2910	2910	2910	2910	0
374	20250110	124800	30677020	2910	2910	2910	2910	0
375	20250110	124700	30677020	2910	2910	2910	2910	0
376	20250110	124600	30677020	2910	2910	2910	2910	64
377	20250110	124500	30490780	2890	2890	2890	2890	1
378	20250110	124400	30487890	2910	2910	2910	2910	0
379	20250110	124300	30487890	2910	2910	2910	2910	1
380	20250110	124200	30484980	2890	2890	2890	2890	3
381	20250110	124100	30476310	2910	2905	2910	2905	202
382	20250110	124000	29889490	2905	2900	2905	2900	281
383	20250110	123900	29074585	2900	2900	2900	2900	7
384	20250110	123800	29054285	2895	2895	2895	2895	119
385	20250110	123700	28709780	2890	2875	2890	2875	627
386	20250110	123600	26902560	2875	2875	2875	2875	6
387	20250110	123500	26885310	2875	2875	2875	2875	0
388	20250110	123400	26885310	2875	2875	2875	2875	0
389	20250110	123300	26885310	2875	2875	2875	2875	6
390	20250110	123200	26868060	2875	2875	2875	2870	66
391	20250110	123100	26678530	2875	2875	2875	2875	0
392	20250110	123000	26678530	2875	2875	2875	2875	5
393	20250110	122900	26664155	2875	2875	2875	2875	1
394	20250110	122800	26661280	2875	2865	2875	2865	129
395	20250110	122700	26291675	2870	2870	2870	2870	0
396	20250110	122600	26291675	2870	2865	2870	2860	267
397	20250110	122500	25526700	2865	2865	2865	2865	0
398	20250110	122400	25526700	2865	2865	2865	2865	0
399	20250110	122300	25526700	2865	2865	2865	2865	3
400	20250110	122200	25518105	2865	2865	2865	2850	203
401	20250110	122100	24939005	2865	2865	2865	2860	16
402	20250110	122000	24893225	2865	2865	2865	2865	0
403	20250110	121900	24893225	2865	2865	2865	2865	0
404	20250110	121800	24893225	2865	2865	2865	2865	0
405	20250110	121700	24893225	2865	2865	2865	2865	108
406	20250110	121600	24583805	2865	2865	2865	2865	0
407	20250110	121500	24583805	2865	2865	2865	2865	0
408	20250110	121400	24583805	2865	2860	2865	2860	25
409	20250110	121300	24512290	2845	2845	2845	2845	0
410	20250110	121200	24512290	2845	2845	2845	2845	0
411	20250110	121100	24512290	2845	2845	2845	2845	0
412	20250110	121000	24512290	2845	2845	2845	2845	3
413	20250110	120900	24503755	2865	2865	2865	2865	0
414	20250110	120800	24503755	2865	2865	2865	2865	0
415	20250110	120700	24503755	2865	2865	2865	2865	0
416	20250110	120600	24503755	2865	2865	2865	2865	0
417	20250110	120500	24503755	2865	2865	2865	2865	0
418	20250110	120400	24503755	2865	2865	2865	2865	1
419	20250110	120300	24500890	2840	2840	2840	2840	0
420	20250110	120200	24500890	2840	2840	2840	2840	0
421	20250110	120100	24500890	2840	2840	2840	2840	0
422	20250110	120000	24500890	2840	2840	2840	2840	0
423	20250110	115900	24500890	2840	2840	2840	2840	0
424	20250110	115800	24500890	2840	2840	2840	2840	0
425	20250110	115700	24500890	2840	2840	2840	2840	0
426	20250110	115600	24500890	2840	2840	2840	2840	173
427	20250110	115500	24009570	2865	2865	2865	2865	1
428	20250110	115400	24006705	2840	2845	2845	2840	3
429	20250110	115300	23998180	2865	2865	2865	2865	0
430	20250110	115200	23998180	2865	2865	2865	2865	0
431	20250110	115100	23998180	2865	2865	2865	2865	0
432	20250110	115000	23998180	2865	2865	2865	2865	0
433	20250110	114900	23998180	2865	2865	2865	2865	0
434	20250110	114800	23998180	2865	2865	2865	2865	0
435	20250110	114700	23998180	2865	2865	2865	2865	0
436	20250110	114600	23998180	2865	2865	2865	2865	0
437	20250110	114500	23998180	2865	2865	2865	2865	0
438	20250110	114400	23998180	2865	2865	2865	2865	0
439	20250110	114300	23998180	2865	2865	2865	2865	0
440	20250110	114200	23998180	2865	2865	2865	2865	0
441	20250110	114100	23998180	2865	2865	2865	2865	0
442	20250110	114000	23998180	2865	2865	2865	2865	0
443	20250110	113900	23998180	2865	2865	2865	2865	1
444	20250110	113800	23995315	2845	2845	2845	2845	3
445	20250110	113700	23986780	2865	2865	2865	2865	0
446	20250110	113600	23986780	2865	2865	2865	2865	0
447	20250110	113500	23986780	2865	2865	2865	2865	0
448	20250110	113400	23986780	2865	2860	2865	2860	21
449	20250110	113300	23926645	2860	2860	2860	2860	0
450	20250110	113200	23926645	2860	2860	2860	2860	1
451	20250110	113100	23923785	2845	2845	2845	2845	0
452	20250110	113000	23923785	2845	2845	2845	2845	0
453	20250110	112900	23923785	2845	2845	2845	2845	0
454	20250110	112800	23923785	2845	2845	2845	2845	0
455	20250110	112700	23923785	2845	2850	2850	2845	27
456	20250110	112600	23846950	2845	2845	2845	2845	0
457	20250110	112500	23846950	2845	2845	2845	2845	0
458	20250110	112400	23846950	2845	2845	2845	2845	0
459	20250110	112300	23846950	2845	2845	2845	2845	0
460	20250110	112200	23846950	2845	2845	2845	2845	3
461	20250110	112100	23838415	2865	2865	2865	2865	0
462	20250110	112000	23838415	2865	2865	2865	2865	0
463	20250110	111900	23838415	2865	2865	2865	2865	0
464	20250110	111800	23838415	2865	2865	2865	2865	0
465	20250110	111700	23838415	2865	2865	2865	2865	0
466	20250110	111600	23838415	2865	2865	2865	2865	0
467	20250110	111500	23838415	2865	2865	2865	2865	0
468	20250110	111400	23838415	2865	2865	2865	2865	0
469	20250110	111300	23838415	2865	2865	2865	2865	0
470	20250110	111200	23838415	2865	2865	2865	2865	0
471	20250110	111100	23838415	2865	2865	2865	2865	0
472	20250110	111000	23838415	2865	2865	2865	2865	0
473	20250110	110900	23838415	2865	2865	2865	2865	1
474	20250110	110800	23835550	2845	2845	2845	2845	0
475	20250110	110700	23835550	2845	2845	2845	2845	0
476	20250110	110600	23835550	2845	2845	2845	2845	3
477	20250110	110500	23827015	2870	2870	2870	2870	0
478	20250110	110400	23827015	2870	2870	2870	2870	0
479	20250110	110300	23827015	2870	2870	2870	2870	0
480	20250110	110200	23827015	2870	2845	2870	2835	153
481	20250110	110100	23392840	2870	2870	2870	2870	0
482	20250110	110000	23392840	2870	2870	2870	2870	0
483	20250110	105900	23392840	2870	2870	2870	2870	0
484	20250110	105800	23392840	2870	2870	2870	2870	0
485	20250110	105700	23392840	2870	2870	2870	2870	0
486	20250110	105600	23392840	2870	2870	2870	2870	0
487	20250110	105500	23392840	2870	2870	2870	2870	0
488	20250110	105400	23392840	2870	2870	2870	2870	0
489	20250110	105300	23392840	2870	2870	2870	2870	0
490	20250110	105200	23392840	2870	2870	2870	2870	0
491	20250110	105100	23392840	2870	2870	2870	2870	6
492	20250110	105000	23375620	2845	2855	2870	2845	98
493	20250110	104900	23095685	2860	2860	2860	2860	0
494	20250110	104800	23095685	2860	2860	2860	2860	0
495	20250110	104700	23095685	2860	2860	2860	2860	0
496	20250110	104600	23095685	2860	2860	2860	2860	0
497	20250110	104500	23095685	2860	2860	2860	2860	1
498	20250110	104400	23092825	2830	2830	2830	2830	335
499	20250110	104300	22144775	2840	2840	2840	2835	333
500	20250110	104200	21200605	2850	2850	2850	2850	4
501	20250110	104100	21189205	2870	2870	2870	2870	2
502	20250110	104000	21183465	2850	2850	2850	2850	1
503	20250110	103900	21180615	2865	2865	2865	2865	0
504	20250110	103800	21180615	2865	2865	2865	2865	0
505	20250110	103700	21180615	2865	2865	2865	2865	1
506	20250110	103600	21177750	2850	2850	2850	2850	2
507	20250110	103500	21172050	2865	2865	2865	2865	1
508	20250110	103400	21169185	2850	2850	2850	2850	3
509	20250110	103300	21160635	2870	2870	2870	2870	0
510	20250110	103200	21160635	2870	2865	2870	2865	348
511	20250110	103100	20161945	2870	2870	2870	2870	0
512	20250110	103000	20161945	2870	2870	2870	2870	0
513	20250110	102900	20161945	2870	2870	2870	2870	0
514	20250110	102800	20161945	2870	2870	2870	2870	0
515	20250110	102700	20161945	2870	2870	2870	2870	0
516	20250110	102600	20161945	2870	2870	2870	2870	0
517	20250110	102500	20161945	2870	2870	2870	2870	0
518	20250110	102400	20161945	2870	2870	2870	2870	0
519	20250110	102300	20161945	2870	2870	2870	2870	0
520	20250110	102200	20161945	2870	2870	2870	2870	0
521	20250110	102100	20161945	2870	2870	2870	2870	116
522	20250110	102000	19829025	2870	2865	2870	2865	66
523	20250110	101900	19639825	2855	2865	2865	2855	207
524	20250110	101800	19048830	2855	2855	2855	2855	4
525	20250110	101700	19037410	2870	2870	2870	2870	0
526	20250110	101600	19037410	2870	2870	2870	2870	0
527	20250110	101500	19037410	2870	2870	2870	2870	0
528	20250110	101400	19037410	2870	2870	2870	2870	0
529	20250110	101300	19037410	2870	2865	2870	2865	10
530	20250110	101200	19008755	2865	2865	2865	2865	0
531	20250110	101100	19008755	2865	2865	2865	2865	1
532	20250110	101000	19005890	2850	2850	2850	2850	1
533	20250110	100900	19003040	2835	2835	2835	2835	0
534	20250110	100800	19003040	2835	2835	2835	2835	0
535	20250110	100700	19003040	2835	2835	2835	2835	0
536	20250110	100600	19003040	2835	2840	2840	2835	311
537	20250110	100500	18120855	2850	2855	2860	2850	60
538	20250110	100400	17949790	2870	2870	2870	2870	0
539	20250110	100300	17949790	2870	2865	2870	2865	13
540	20250110	100200	17912540	2830	2860	2870	2830	30
541	20250110	100100	17826810	2860	2875	2880	2830	437
542	20250110	100000	16587755	2875	2875	2875	2875	0
543	20250110	095900	16587755	2875	2870	2875	2870	4
544	20250110	095800	16576260	2875	2840	2875	2840	145
545	20250110	095700	16162565	2855	2855	2855	2855	0
546	20250110	095600	16162565	2855	2855	2855	2855	0
547	20250110	095500	16162565	2855	2855	2855	2855	0
548	20250110	095400	16162565	2855	2845	2855	2845	70
549	20250110	095300	15963225	2855	2835	2855	2820	413
550	20250110	095200	14796950	2870	2865	2870	2865	10
551	20250110	095100	14768290	2835	2850	2870	2835	107
552	20250110	095000	14462955	2850	2850	2850	2850	0
553	20250110	094900	14462955	2850	2830	2850	2830	3
554	20250110	094800	14454445	2850	2850	2850	2850	0
555	20250110	094700	14454445	2850	2845	2850	2845	6
556	20250110	094600	14437365	2845	2825	2845	2825	5
557	20250110	094500	14423220	2855	2855	2855	2855	0
558	20250110	094400	14423220	2855	2855	2855	2855	0
559	20250110	094300	14423220	2855	2835	2855	2835	140
560	20250110	094200	14025920	2835	2830	2835	2830	115
561	20250110	094100	13699975	2835	2835	2835	2835	0
562	20250110	094000	13699975	2835	2820	2835	2820	102
563	20250110	093900	13412305	2825	2835	2835	2825	117
564	20250110	093800	13081675	2835	2835	2835	2835	2
565	20250110	093700	13076005	2860	2860	2860	2860	0
566	20250110	093600	13076005	2860	2845	2860	2830	208
567	20250110	093500	12486955	2860	2860	2860	2860	0
568	20250110	093400	12486955	2860	2845	2860	2845	22
569	20250110	093300	12424350	2865	2865	2865	2865	0
570	20250110	093200	12424350	2865	2865	2865	2865	0
571	20250110	093100	12424350	2865	2870	2875	2855	46
572	20250110	093000	12292565	2850	2875	2875	2850	6
573	20250110	092900	12275380	2890	2890	2890	2890	0
574	20250110	092800	12275380	2890	2865	2895	2850	513
575	20250110	092700	10811500	2900	2900	2900	2900	0
576	20250110	092600	10811500	2900	2900	2900	2900	0
577	20250110	092500	10811500	2900	2900	2900	2900	0
578	20250110	092400	10811500	2900	2900	2900	2900	1
579	20250110	092300	10808600	2905	2870	2905	2870	63
580	20250110	092200	10626345	2870	2870	2870	2870	10
581	20250110	092100	10597645	2895	2895	2895	2895	0
582	20250110	092000	10597645	2895	2870	2895	2870	108
583	20250110	091900	10286645	2910	2840	2910	2840	840
584	20250110	091800	7895380	2840	2830	2840	2830	85
585	20250110	091700	7654595	2835	2830	2835	2830	120
586	20250110	091600	7314990	2830	2830	2830	2830	1
587	20250110	091500	7312160	2830	2835	2835	2800	1202
588	20250110	091400	3934835	2850	2850	2850	2850	0
589	20250110	091300	3934835	2850	2870	2870	2845	572
590	20250110	091200	2301880	2885	2875	2885	2875	13
591	20250110	091100	2264485	2910	2910	2910	2910	0
592	20250110	091000	2264485	2910	2910	2910	2910	0
593	20250110	090900	2264485	2910	2890	2910	2890	12
594	20250110	090800	2229765	2925	2925	2925	2925	0
595	20250110	090700	2229765	2925	2925	2925	2925	0
596	20250110	090600	2229765	2925	2925	2925	2925	2
597	20250110	090500	2223915	2955	2955	2955	2955	0
598	20250110	090400	2223915	2955	2955	2955	2955	0
599	20250110	090300	2223915	2955	2955	2955	2955	0
600	20250110	090200	2223915	2955	2955	2955	2955	11
601	20250110	090100	2191410	2955	2970	2970	2885	72
602	20250110	090000	1982370	2975	2900	2980	2870	687