KissMeData/376180/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	212800	67616435	2440	2440	2440	2440	1944
3	20250108	212700	67616435	2440	2440	2440	2440	0
4	20250108	212600	67616435	2440	2440	2440	2440	0
5	20250108	212500	67616435	2440	2440	2440	2440	0
6	20250108	212400	67616435	2440	2440	2440	2440	0
7	20250108	212300	67616435	2440	2440	2440	2440	0
8	20250108	212200	67616435	2440	2440	2440	2440	0
9	20250108	212100	67616435	2440	2440	2440	2440	0
10	20250108	212000	67616435	2440	2440	2440	2440	0
11	20250108	211900	67616435	2440	2440	2440	2440	0
12	20250108	211800	67616435	2440	2440	2440	2440	0
13	20250108	211700	67616435	2440	2440	2440	2440	0
14	20250108	211600	67616435	2440	2440	2440	2440	0
15	20250108	211500	67616435	2440	2440	2440	2440	0
16	20250108	211400	67616435	2440	2440	2440	2440	0
17	20250108	211300	67616435	2440	2440	2440	2440	0
18	20250108	211200	67616435	2440	2440	2440	2440	0
19	20250108	211100	67616435	2440	2440	2440	2440	0
20	20250108	211000	67616435	2440	2440	2440	2440	0
21	20250108	210900	67616435	2440	2440	2440	2440	0
22	20250108	210800	67616435	2440	2440	2440	2440	0
23	20250108	210700	67616435	2440	2440	2440	2440	0
24	20250108	210600	67616435	2440	2440	2440	2440	0
25	20250108	210500	67616435	2440	2440	2440	2440	0
26	20250108	210400	67616435	2440	2440	2440	2440	0
27	20250108	210300	67616435	2440	2440	2440	2440	0
28	20250108	210200	67616435	2440	2440	2440	2440	0
29	20250108	210100	67616435	2440	2440	2440	2440	0
30	20250108	210000	67616435	2440	2440	2440	2440	0
31	20250108	205900	67616435	2440	2440	2440	2440	0
32	20250108	205800	67616435	2440	2440	2440	2440	1944
33	20250108	205700	67616435	2440	2440	2440	2440	0
34	20250108	205600	67616435	2440	2440	2440	2440	0
35	20250108	205500	67616435	2440	2440	2440	2440	0
36	20250108	205400	67616435	2440	2440	2440	2440	0
37	20250108	205300	67616435	2440	2440	2440	2440	0
38	20250108	205200	67616435	2440	2440	2440	2440	0
39	20250108	205100	67616435	2440	2440	2440	2440	0
40	20250108	205000	67616435	2440	2440	2440	2440	0
41	20250108	204900	67616435	2440	2440	2440	2440	0
42	20250108	204800	67616435	2440	2440	2440	2440	0
43	20250108	204700	67616435	2440	2440	2440	2440	0
44	20250108	204600	67616435	2440	2440	2440	2440	0
45	20250108	204500	67616435	2440	2440	2440	2440	0
46	20250108	204400	67616435	2440	2440	2440	2440	0
47	20250108	204300	67616435	2440	2440	2440	2440	0
48	20250108	204200	67616435	2440	2440	2440	2440	0
49	20250108	204100	67616435	2440	2440	2440	2440	0
50	20250108	204000	67616435	2440	2440	2440	2440	0
51	20250108	203900	67616435	2440	2440	2440	2440	0
52	20250108	203800	67616435	2440	2440	2440	2440	0
53	20250108	203700	67616435	2440	2440	2440	2440	0
54	20250108	203600	67616435	2440	2440	2440	2440	0
55	20250108	203500	67616435	2440	2440	2440	2440	0
56	20250108	203400	67616435	2440	2440	2440	2440	0
57	20250108	203300	67616435	2440	2440	2440	2440	0
58	20250108	203200	67616435	2440	2440	2440	2440	0
59	20250108	203100	67616435	2440	2440	2440	2440	0
60	20250108	203000	67616435	2440	2440	2440	2440	0
61	20250108	202900	67616435	2440	2440	2440	2440	0
62	20250108	202800	67616435	2440	2440	2440	2440	1944
63	20250108	202700	67616435	2440	2440	2440	2440	0
64	20250108	202600	67616435	2440	2440	2440	2440	0
65	20250108	202500	67616435	2440	2440	2440	2440	0
66	20250108	202400	67616435	2440	2440	2440	2440	0
67	20250108	202300	67616435	2440	2440	2440	2440	0
68	20250108	202200	67616435	2440	2440	2440	2440	0
69	20250108	202100	67616435	2440	2440	2440	2440	0
70	20250108	202000	67616435	2440	2440	2440	2440	0
71	20250108	201900	67616435	2440	2440	2440	2440	0
72	20250108	201800	67616435	2440	2440	2440	2440	0
73	20250108	201700	67616435	2440	2440	2440	2440	0
74	20250108	201600	67616435	2440	2440	2440	2440	0
75	20250108	201500	67616435	2440	2440	2440	2440	0
76	20250108	201400	67616435	2440	2440	2440	2440	0
77	20250108	201300	67616435	2440	2440	2440	2440	0
78	20250108	201200	67616435	2440	2440	2440	2440	0
79	20250108	201100	67616435	2440	2440	2440	2440	0
80	20250108	201000	67616435	2440	2440	2440	2440	0
81	20250108	200900	67616435	2440	2440	2440	2440	0
82	20250108	200800	67616435	2440	2440	2440	2440	0
83	20250108	200700	67616435	2440	2440	2440	2440	0
84	20250108	200600	67616435	2440	2440	2440	2440	0
85	20250108	200500	67616435	2440	2440	2440	2440	0
86	20250108	200400	67616435	2440	2440	2440	2440	0
87	20250108	200300	67616435	2440	2440	2440	2440	0
88	20250108	200200	67616435	2440	2440	2440	2440	0
89	20250108	200100	67616435	2440	2440	2440	2440	0
90	20250108	200000	67616435	2440	2440	2440	2440	0
91	20250108	195900	67616435	2440	2440	2440	2440	0
92	20250108	195800	67616435	2440	2440	2440	2440	1944
93	20250108	195700	67616435	2440	2440	2440	2440	0
94	20250108	195600	67616435	2440	2440	2440	2440	0
95	20250108	195500	67616435	2440	2440	2440	2440	0
96	20250108	195400	67616435	2440	2440	2440	2440	0
97	20250108	195300	67616435	2440	2440	2440	2440	0
98	20250108	195200	67616435	2440	2440	2440	2440	0
99	20250108	195100	67616435	2440	2440	2440	2440	0
100	20250108	195000	67616435	2440	2440	2440	2440	0
101	20250108	194900	67616435	2440	2440	2440	2440	0
102	20250108	194800	67616435	2440	2440	2440	2440	0
103	20250108	194700	67616435	2440	2440	2440	2440	0
104	20250108	194600	67616435	2440	2440	2440	2440	0
105	20250108	194500	67616435	2440	2440	2440	2440	0
106	20250108	194400	67616435	2440	2440	2440	2440	0
107	20250108	194300	67616435	2440	2440	2440	2440	0
108	20250108	194200	67616435	2440	2440	2440	2440	0
109	20250108	194100	67616435	2440	2440	2440	2440	0
110	20250108	194000	67616435	2440	2440	2440	2440	0
111	20250108	193900	67616435	2440	2440	2440	2440	0
112	20250108	193800	67616435	2440	2440	2440	2440	0
113	20250108	193700	67616435	2440	2440	2440	2440	0
114	20250108	193600	67616435	2440	2440	2440	2440	0
115	20250108	193500	67616435	2440	2440	2440	2440	0
116	20250108	193400	67616435	2440	2440	2440	2440	0
117	20250108	193300	67616435	2440	2440	2440	2440	0
118	20250108	193200	67616435	2440	2440	2440	2440	0
119	20250108	193100	67616435	2440	2440	2440	2440	0
120	20250108	193000	67616435	2440	2440	2440	2440	0
121	20250108	192900	67616435	2440	2440	2440	2440	0
122	20250108	192800	67616435	2440	2440	2440	2440	1944
123	20250108	192700	67616435	2440	2440	2440	2440	0
124	20250108	192600	67616435	2440	2440	2440	2440	0
125	20250108	192500	67616435	2440	2440	2440	2440	0
126	20250108	192400	67616435	2440	2440	2440	2440	0
127	20250108	192300	67616435	2440	2440	2440	2440	0
128	20250108	192200	67616435	2440	2440	2440	2440	0
129	20250108	192100	67616435	2440	2440	2440	2440	0
130	20250108	192000	67616435	2440	2440	2440	2440	0
131	20250108	191900	67616435	2440	2440	2440	2440	0
132	20250108	191800	67616435	2440	2440	2440	2440	0
133	20250108	191700	67616435	2440	2440	2440	2440	0
134	20250108	191600	67616435	2440	2440	2440	2440	0
135	20250108	191500	67616435	2440	2440	2440	2440	0
136	20250108	191400	67616435	2440	2440	2440	2440	0
137	20250108	191300	67616435	2440	2440	2440	2440	0
138	20250108	191200	67616435	2440	2440	2440	2440	0
139	20250108	191100	67616435	2440	2440	2440	2440	0
140	20250108	191000	67616435	2440	2440	2440	2440	0
141	20250108	190900	67616435	2440	2440	2440	2440	0
142	20250108	190800	67616435	2440	2440	2440	2440	0
143	20250108	190700	67616435	2440	2440	2440	2440	0
144	20250108	190600	67616435	2440	2440	2440	2440	0
145	20250108	190500	67616435	2440	2440	2440	2440	0
146	20250108	190400	67616435	2440	2440	2440	2440	0
147	20250108	190300	67616435	2440	2440	2440	2440	0
148	20250108	190200	67616435	2440	2440	2440	2440	0
149	20250108	190100	67616435	2440	2440	2440	2440	0
150	20250108	190000	67616435	2440	2440	2440	2440	0
151	20250108	185900	67616435	2440	2440	2440	2440	0
152	20250108	185800	67616435	2440	2440	2440	2440	1944
153	20250108	185700	67616435	2440	2440	2440	2440	0
154	20250108	185600	67616435	2440	2440	2440	2440	0
155	20250108	185500	67616435	2440	2440	2440	2440	0
156	20250108	185400	67616435	2440	2440	2440	2440	0
157	20250108	185300	67616435	2440	2440	2440	2440	0
158	20250108	185200	67616435	2440	2440	2440	2440	0
159	20250108	185100	67616435	2440	2440	2440	2440	0
160	20250108	185000	67616435	2440	2440	2440	2440	0
161	20250108	184900	67616435	2440	2440	2440	2440	0
162	20250108	184800	67616435	2440	2440	2440	2440	0
163	20250108	184700	67616435	2440	2440	2440	2440	0
164	20250108	184600	67616435	2440	2440	2440	2440	0
165	20250108	184500	67616435	2440	2440	2440	2440	0
166	20250108	184400	67616435	2440	2440	2440	2440	0
167	20250108	184300	67616435	2440	2440	2440	2440	0
168	20250108	184200	67616435	2440	2440	2440	2440	0
169	20250108	184100	67616435	2440	2440	2440	2440	0
170	20250108	184000	67616435	2440	2440	2440	2440	0
171	20250108	183900	67616435	2440	2440	2440	2440	0
172	20250108	183800	67616435	2440	2440	2440	2440	0
173	20250108	183700	67616435	2440	2440	2440	2440	0
174	20250108	183600	67616435	2440	2440	2440	2440	0
175	20250108	183500	67616435	2440	2440	2440	2440	0
176	20250108	183400	67616435	2440	2440	2440	2440	0
177	20250108	183300	67616435	2440	2440	2440	2440	0
178	20250108	183200	67616435	2440	2440	2440	2440	0
179	20250108	183100	67616435	2440	2440	2440	2440	0
180	20250108	183000	67616435	2440	2440	2440	2440	0
181	20250108	182900	67616435	2440	2440	2440	2440	0
182	20250108	182800	67616435	2440	2440	2440	2440	1944
183	20250108	182700	67616435	2440	2440	2440	2440	0
184	20250108	182600	67616435	2440	2440	2440	2440	0
185	20250108	182500	67616435	2440	2440	2440	2440	0
186	20250108	182400	67616435	2440	2440	2440	2440	0
187	20250108	182300	67616435	2440	2440	2440	2440	0
188	20250108	182200	67616435	2440	2440	2440	2440	0
189	20250108	182100	67616435	2440	2440	2440	2440	0
190	20250108	182000	67616435	2440	2440	2440	2440	0
191	20250108	181900	67616435	2440	2440	2440	2440	0
192	20250108	181800	67616435	2440	2440	2440	2440	0
193	20250108	181700	67616435	2440	2440	2440	2440	0
194	20250108	181600	67616435	2440	2440	2440	2440	0
195	20250108	181500	67616435	2440	2440	2440	2440	0
196	20250108	181400	67616435	2440	2440	2440	2440	0
197	20250108	181300	67616435	2440	2440	2440	2440	0
198	20250108	181200	67616435	2440	2440	2440	2440	0
199	20250108	181100	67616435	2440	2440	2440	2440	0
200	20250108	181000	67616435	2440	2440	2440	2440	0
201	20250108	180900	67616435	2440	2440	2440	2440	0
202	20250108	180800	67616435	2440	2440	2440	2440	0
203	20250108	180700	67616435	2440	2440	2440	2440	0
204	20250108	180600	67616435	2440	2440	2440	2440	0
205	20250108	180500	67616435	2440	2440	2440	2440	0
206	20250108	180400	67616435	2440	2440	2440	2440	0
207	20250108	180300	67616435	2440	2440	2440	2440	0
208	20250108	180200	67616435	2440	2440	2440	2440	0
209	20250108	180100	67616435	2440	2440	2440	2440	0
210	20250108	180000	67616435	2440	2440	2440	2440	0
211	20250108	175900	67616435	2440	2440	2440	2440	0
212	20250108	175800	67616435	2440	2440	2440	2440	1944
213	20250108	175700	67616435	2440	2440	2440	2440	0
214	20250108	175600	67616435	2440	2440	2440	2440	0
215	20250108	175500	67616435	2440	2440	2440	2440	0
216	20250108	175400	67616435	2440	2440	2440	2440	0
217	20250108	175300	67616435	2440	2440	2440	2440	0
218	20250108	175200	67616435	2440	2440	2440	2440	0
219	20250108	175100	67616435	2440	2440	2440	2440	0
220	20250108	175000	67616435	2440	2440	2440	2440	0
221	20250108	174900	67616435	2440	2440	2440	2440	0
222	20250108	174800	67616435	2440	2440	2440	2440	0
223	20250108	174700	67616435	2440	2440	2440	2440	0
224	20250108	174600	67616435	2440	2440	2440	2440	0
225	20250108	174500	67616435	2440	2440	2440	2440	0
226	20250108	174400	67616435	2440	2440	2440	2440	0
227	20250108	174300	67616435	2440	2440	2440	2440	0
228	20250108	174200	67616435	2440	2440	2440	2440	0
229	20250108	174100	67616435	2440	2440	2440	2440	0
230	20250108	174000	67616435	2440	2440	2440	2440	0
231	20250108	173900	67616435	2440	2440	2440	2440	0
232	20250108	173800	67616435	2440	2440	2440	2440	0
233	20250108	173700	67616435	2440	2440	2440	2440	0
234	20250108	173600	67616435	2440	2440	2440	2440	0
235	20250108	173500	67616435	2440	2440	2440	2440	0
236	20250108	173400	67616435	2440	2440	2440	2440	0
237	20250108	173300	67616435	2440	2440	2440	2440	0
238	20250108	173200	67616435	2440	2440	2440	2440	0
239	20250108	173100	67616435	2440	2440	2440	2440	0
240	20250108	173000	67616435	2440	2440	2440	2440	0
241	20250108	172900	67616435	2440	2440	2440	2440	0
242	20250108	172800	67616435	2440	2440	2440	2440	1944
243	20250108	172700	67616435	2440	2440	2440	2440	0
244	20250108	172600	67616435	2440	2440	2440	2440	0
245	20250108	172500	67616435	2440	2440	2440	2440	0
246	20250108	172400	67616435	2440	2440	2440	2440	0
247	20250108	172300	67616435	2440	2440	2440	2440	0
248	20250108	172200	67616435	2440	2440	2440	2440	0
249	20250108	172100	67616435	2440	2440	2440	2440	0
250	20250108	172000	67616435	2440	2440	2440	2440	0
251	20250108	171900	67616435	2440	2440	2440	2440	0
252	20250108	171800	67616435	2440	2440	2440	2440	0
253	20250108	171700	67616435	2440	2440	2440	2440	0
254	20250108	171600	67616435	2440	2440	2440	2440	0
255	20250108	171500	67616435	2440	2440	2440	2440	0
256	20250108	171400	67616435	2440	2440	2440	2440	0
257	20250108	171300	67616435	2440	2440	2440	2440	0
258	20250108	171200	67616435	2440	2440	2440	2440	0
259	20250108	171100	67616435	2440	2440	2440	2440	0
260	20250108	171000	67616435	2440	2440	2440	2440	0
261	20250108	170900	67616435	2440	2440	2440	2440	0
262	20250108	170800	67616435	2440	2440	2440	2440	0
263	20250108	170700	67616435	2440	2440	2440	2440	0
264	20250108	170600	67616435	2440	2440	2440	2440	0
265	20250108	170500	67616435	2440	2440	2440	2440	0
266	20250108	170400	67616435	2440	2440	2440	2440	0
267	20250108	170300	67616435	2440	2440	2440	2440	0
268	20250108	170200	67616435	2440	2440	2440	2440	0
269	20250108	170100	67616435	2440	2440	2440	2440	0
270	20250108	170000	67616435	2440	2440	2440	2440	0
271	20250108	165900	67616435	2440	2440	2440	2440	0
272	20250108	165800	67616435	2440	2440	2440	2440	1944
273	20250108	165700	67616435	2440	2440	2440	2440	0
274	20250108	165600	67616435	2440	2440	2440	2440	0
275	20250108	165500	67616435	2440	2440	2440	2440	0
276	20250108	165400	67616435	2440	2440	2440	2440	0
277	20250108	165300	67616435	2440	2440	2440	2440	0
278	20250108	165200	67616435	2440	2440	2440	2440	0
279	20250108	165100	67616435	2440	2440	2440	2440	0
280	20250108	165000	67616435	2440	2440	2440	2440	0
281	20250108	164900	67616435	2440	2440	2440	2440	0
282	20250108	164800	67616435	2440	2440	2440	2440	0
283	20250108	164700	67616435	2440	2440	2440	2440	0
284	20250108	164600	67616435	2440	2440	2440	2440	0
285	20250108	164500	67616435	2440	2440	2440	2440	0
286	20250108	164400	67616435	2440	2440	2440	2440	0
287	20250108	164300	67616435	2440	2440	2440	2440	0
288	20250108	164200	67616435	2440	2440	2440	2440	0
289	20250108	164100	67616435	2440	2440	2440	2440	0
290	20250108	164000	67616435	2440	2440	2440	2440	0
291	20250108	163900	67616435	2440	2440	2440	2440	0
292	20250108	163800	67616435	2440	2440	2440	2440	0
293	20250108	163700	67616435	2440	2440	2440	2440	0
294	20250108	163600	67616435	2440	2440	2440	2440	0
295	20250108	163500	67616435	2440	2440	2440	2440	0
296	20250108	163400	67616435	2440	2440	2440	2440	0
297	20250108	163300	67616435	2440	2440	2440	2440	0
298	20250108	163200	67616435	2440	2440	2440	2440	0
299	20250108	163100	67616435	2440	2440	2440	2440	0
300	20250108	163000	67616435	2440	2440	2440	2440	0
301	20250108	162900	67616435	2440	2440	2440	2440	0
302	20250108	162800	67616435	2440	2440	2440	2440	1944
303	20250108	162700	67616435	2440	2440	2440	2440	0
304	20250108	162600	67616435	2440	2440	2440	2440	0
305	20250108	162500	67616435	2440	2440	2440	2440	0
306	20250108	162400	67616435	2440	2440	2440	2440	0
307	20250108	162300	67616435	2440	2440	2440	2440	0
308	20250108	162200	67616435	2440	2440	2440	2440	0
309	20250108	162100	67616435	2440	2440	2440	2440	0
310	20250108	162000	67616435	2440	2440	2440	2440	0
311	20250108	161900	67616435	2440	2440	2440	2440	0
312	20250108	161800	67616435	2440	2440	2440	2440	0
313	20250108	161700	67616435	2440	2440	2440	2440	0
314	20250108	161600	67616435	2440	2440	2440	2440	0
315	20250108	161500	67616435	2440	2440	2440	2440	0
316	20250108	161400	67616435	2440	2440	2440	2440	0
317	20250108	161300	67616435	2440	2440	2440	2440	0
318	20250108	161200	67616435	2440	2440	2440	2440	0
319	20250108	161100	67616435	2440	2440	2440	2440	0
320	20250108	161000	67616435	2440	2440	2440	2440	0
321	20250108	160900	67616435	2440	2440	2440	2440	0
322	20250108	160800	67616435	2440	2440	2440	2440	0
323	20250108	160700	67616435	2440	2440	2440	2440	0
324	20250108	160600	67616435	2440	2440	2440	2440	0
325	20250108	160500	67616435	2440	2440	2440	2440	0
326	20250108	160400	67616435	2440	2440	2440	2440	0
327	20250108	160300	67616435	2440	2440	2440	2440	0
328	20250108	160200	67616435	2440	2440	2440	2440	0
329	20250108	160100	67616435	2440	2440	2440	2440	0
330	20250108	160000	67616435	2440	2440	2440	2440	0
331	20250108	155900	67616435	2440	2440	2440	2440	0
332	20250108	155800	67616435	2440	2440	2440	2440	1944
333	20250108	155700	67616435	2440	2440	2440	2440	0
334	20250108	155600	67616435	2440	2440	2440	2440	0
335	20250108	155500	67616435	2440	2440	2440	2440	0
336	20250108	155400	67616435	2440	2440	2440	2440	0
337	20250108	155300	67616435	2440	2440	2440	2440	0
338	20250108	155200	67616435	2440	2440	2440	2440	0
339	20250108	155100	67616435	2440	2440	2440	2440	0
340	20250108	155000	67616435	2440	2440	2440	2440	0
341	20250108	154900	67616435	2440	2440	2440	2440	0
342	20250108	154800	67616435	2440	2440	2440	2440	0
343	20250108	154700	67616435	2440	2440	2440	2440	0
344	20250108	154600	67616435	2440	2440	2440	2440	0
345	20250108	154500	67616435	2440	2440	2440	2440	0
346	20250108	154400	67616435	2440	2440	2440	2440	0
347	20250108	154300	67616435	2440	2440	2440	2440	0
348	20250108	154200	67616435	2440	2440	2440	2440	0
349	20250108	154100	67616435	2440	2440	2440	2440	0
350	20250108	154000	67616435	2440	2440	2440	2440	0
351	20250108	153900	67616435	2440	2440	2440	2440	0
352	20250108	153800	67616435	2440	2440	2440	2440	0
353	20250108	153700	67616435	2440	2440	2440	2440	0
354	20250108	153600	67616435	2440	2440	2440	2440	0
355	20250108	153500	67616435	2440	2440	2440	2440	0
356	20250108	153400	67616435	2440	2440	2440	2440	0
357	20250108	153300	67616435	2440	2440	2440	2440	0
358	20250108	153200	67616435	2440	2440	2440	2440	0
359	20250108	153100	67616435	2440	2440	2440	2440	0
360	20250108	153000	67616435	2440	2440	2440	2440	1944
361	20250108	152900	62873075	2420	2420	2420	2420	0
362	20250108	152800	62873075	2420	2420	2420	2420	0
363	20250108	152700	62873075	2420	2420	2420	2420	0
364	20250108	152600	62873075	2420	2420	2420	2420	0
365	20250108	152500	62873075	2420	2420	2420	2420	0
366	20250108	152400	62873075	2420	2420	2420	2420	0
367	20250108	152300	62873075	2420	2420	2420	2420	0
368	20250108	152200	62873075	2420	2420	2420	2420	0
369	20250108	152100	62873075	2420	2420	2420	2420	0
370	20250108	152000	62873075	2420	2420	2420	2420	0
371	20250108	151900	62873075	2420	2420	2420	2420	42
372	20250108	151800	62771435	2420	2420	2420	2420	39
373	20250108	151700	62677055	2425	2425	2425	2425	182
374	20250108	151600	62235705	2425	2425	2425	2425	0
375	20250108	151500	62235705	2425	2420	2425	2420	4
376	20250108	151400	62226015	2420	2420	2420	2420	2
377	20250108	151300	62221175	2425	2425	2425	2425	0
378	20250108	151200	62221175	2425	2425	2425	2425	0
379	20250108	151100	62221175	2425	2425	2425	2425	0
380	20250108	151000	62221175	2425	2425	2425	2425	2
381	20250108	150900	62216325	2420	2420	2420	2420	0
382	20250108	150800	62216325	2420	2420	2420	2420	0
383	20250108	150700	62216325	2420	2420	2420	2420	0
384	20250108	150600	62216325	2420	2420	2420	2420	0
385	20250108	150500	62216325	2420	2420	2420	2420	1223
386	20250108	150400	59256665	2415	2420	2420	2415	83
387	20250108	150300	59056215	2415	2415	2415	2415	0
388	20250108	150200	59056215	2415	2415	2415	2415	500
389	20250108	150100	57848715	2415	2415	2415	2415	0
390	20250108	150000	57848715	2415	2415	2415	2415	0
391	20250108	145900	57848715	2415	2415	2415	2415	8
392	20250108	145800	57829395	2420	2420	2420	2420	0
393	20250108	145700	57829395	2420	2415	2420	2415	202
394	20250108	145600	57340955	2415	2415	2415	2415	24
395	20250108	145500	57282995	2415	2415	2415	2415	93
396	20250108	145400	57058400	2415	2415	2415	2415	0
397	20250108	145300	57058400	2415	2415	2415	2415	2
398	20250108	145200	57053570	2415	2415	2415	2415	0
399	20250108	145100	57053570	2415	2415	2415	2415	0
400	20250108	145000	57053570	2415	2415	2415	2415	80
401	20250108	144900	56860370	2410	2410	2410	2410	0
402	20250108	144800	56860370	2410	2410	2410	2410	0
403	20250108	144700	56860370	2410	2410	2410	2410	0
404	20250108	144600	56860370	2410	2415	2415	2410	124
405	20250108	144500	56561195	2415	2415	2415	2415	0
406	20250108	144400	56561195	2415	2415	2415	2415	0
407	20250108	144300	56561195	2415	2415	2415	2415	0
408	20250108	144200	56561195	2415	2415	2415	2415	0
409	20250108	144100	56561195	2415	2415	2415	2415	1
410	20250108	144000	56558780	2410	2410	2410	2410	24
411	20250108	143900	56500940	2415	2415	2415	2415	278
412	20250108	143800	55829570	2420	2420	2420	2420	0
413	20250108	143700	55829570	2420	2420	2420	2420	0
414	20250108	143600	55829570	2420	2420	2420	2420	1
415	20250108	143500	55827150	2415	2415	2415	2415	0
416	20250108	143400	55827150	2415	2415	2415	2415	0
417	20250108	143300	55827150	2415	2415	2415	2415	0
418	20250108	143200	55827150	2415	2415	2415	2415	0
419	20250108	143100	55827150	2415	2415	2415	2415	0
420	20250108	143000	55827150	2415	2420	2420	2415	2
421	20250108	142900	55822315	2420	2420	2420	2420	200
422	20250108	142800	55338315	2415	2415	2415	2415	0
423	20250108	142700	55338315	2415	2420	2420	2415	581
424	20250108	142600	53933700	2420	2420	2420	2420	0
425	20250108	142500	53933700	2420	2420	2420	2420	0
426	20250108	142400	53933700	2420	2420	2420	2420	0
427	20250108	142300	53933700	2420	2420	2420	2420	0
428	20250108	142200	53933700	2420	2420	2420	2420	0
429	20250108	142100	53933700	2420	2420	2420	2420	0
430	20250108	142000	53933700	2420	2420	2420	2420	0
431	20250108	141900	53933700	2420	2420	2420	2420	0
432	20250108	141800	53933700	2420	2420	2420	2420	0
433	20250108	141700	53933700	2420	2420	2420	2420	0
434	20250108	141600	53933700	2420	2420	2420	2420	60
435	20250108	141500	53788500	2410	2410	2410	2410	499
436	20250108	141400	52585910	2415	2415	2415	2415	0
437	20250108	141300	52585910	2415	2415	2415	2415	0
438	20250108	141200	52585910	2415	2415	2415	2415	0
439	20250108	141100	52585910	2415	2415	2415	2415	0
440	20250108	141000	52585910	2415	2415	2415	2415	0
441	20250108	140900	52585910	2415	2415	2415	2415	0
442	20250108	140800	52585910	2415	2415	2415	2415	2
443	20250108	140700	52581080	2420	2420	2420	2420	0
444	20250108	140600	52581080	2420	2420	2420	2420	0
445	20250108	140500	52581080	2420	2420	2420	2420	0
446	20250108	140400	52581080	2420	2405	2420	2405	112
447	20250108	140300	52311705	2420	2420	2420	2420	0
448	20250108	140200	52311705	2420	2420	2420	2420	0
449	20250108	140100	52311705	2420	2420	2420	2420	0
450	20250108	140000	52311705	2420	2420	2420	2420	0
451	20250108	135900	52311705	2420	2420	2420	2420	0
452	20250108	135800	52311705	2420	2420	2420	2420	0
453	20250108	135700	52311705	2420	2420	2420	2420	0
454	20250108	135600	52311705	2420	2420	2420	2420	1
455	20250108	135500	52309285	2405	2405	2405	2405	0
456	20250108	135400	52309285	2405	2410	2410	2405	100
457	20250108	135300	52068765	2410	2410	2410	2410	100
458	20250108	135200	51827765	2415	2415	2415	2415	1
459	20250108	135100	51825350	2420	2420	2420	2420	122
460	20250108	135000	51530110	2410	2410	2410	2410	0
461	20250108	134900	51530110	2410	2410	2410	2410	0
462	20250108	134800	51530110	2410	2410	2410	2410	0
463	20250108	134700	51530110	2410	2410	2410	2410	0
464	20250108	134600	51530110	2410	2410	2410	2410	0
465	20250108	134500	51530110	2410	2415	2415	2410	579
466	20250108	134400	50131835	2415	2415	2415	2415	0
467	20250108	134300	50131835	2415	2415	2415	2415	0
468	20250108	134200	50131835	2415	2415	2415	2415	0
469	20250108	134100	50131835	2415	2415	2415	2415	0
470	20250108	134000	50131835	2415	2415	2415	2415	0
471	20250108	133900	50131835	2415	2415	2415	2415	0
472	20250108	133800	50131835	2415	2415	2415	2415	1
473	20250108	133700	50129420	2415	2415	2415	2415	124
474	20250108	133600	49829960	2415	2415	2415	2415	0
475	20250108	133500	49829960	2415	2415	2415	2415	0
476	20250108	133400	49829960	2415	2415	2415	2415	0
477	20250108	133300	49829960	2415	2415	2415	2415	0
478	20250108	133200	49829960	2415	2415	2415	2415	0
479	20250108	133100	49829960	2415	2415	2415	2415	0
480	20250108	133000	49829960	2415	2415	2415	2415	0
481	20250108	132900	49829960	2415	2415	2415	2415	0
482	20250108	132800	49829960	2415	2415	2415	2415	0
483	20250108	132700	49829960	2415	2415	2415	2415	0
484	20250108	132600	49829960	2415	2415	2415	2415	0
485	20250108	132500	49829960	2415	2415	2415	2415	0
486	20250108	132400	49829960	2415	2415	2415	2415	0
487	20250108	132300	49829960	2415	2415	2415	2415	0
488	20250108	132200	49829960	2415	2415	2415	2415	0
489	20250108	132100	49829960	2415	2415	2415	2415	0
490	20250108	132000	49829960	2415	2415	2415	2415	0
491	20250108	131900	49829960	2415	2415	2415	2415	0
492	20250108	131800	49829960	2415	2415	2415	2415	1
493	20250108	131700	49827545	2405	2405	2405	2405	0
494	20250108	131600	49827545	2405	2405	2405	2405	0
495	20250108	131500	49827545	2405	2405	2405	2405	0
496	20250108	131400	49827545	2405	2405	2405	2405	0
497	20250108	131300	49827545	2405	2405	2405	2405	0
498	20250108	131200	49827545	2405	2405	2405	2405	0
499	20250108	131100	49827545	2405	2405	2405	2405	0
500	20250108	131000	49827545	2405	2405	2405	2405	604
501	20250108	130900	48374925	2405	2405	2405	2405	21
502	20250108	130800	48324420	2415	2415	2415	2415	153
503	20250108	130700	47954925	2410	2410	2410	2410	0
504	20250108	130600	47954925	2410	2410	2410	2410	0
505	20250108	130500	47954925	2410	2405	2410	2405	297
506	20250108	130400	47240200	2405	2405	2405	2405	0
507	20250108	130300	47240200	2405	2405	2405	2405	0
508	20250108	130200	47240200	2405	2405	2405	2405	0
509	20250108	130100	47240200	2405	2405	2405	2405	0
510	20250108	130000	47240200	2405	2405	2405	2405	0
511	20250108	125900	47240200	2405	2405	2405	2405	0
512	20250108	125800	47240200	2405	2405	2405	2405	0
513	20250108	125700	47240200	2405	2405	2405	2405	0
514	20250108	125600	47240200	2405	2405	2405	2405	0
515	20250108	125500	47240200	2405	2405	2405	2405	0
516	20250108	125400	47240200	2405	2405	2405	2405	0
517	20250108	125300	47240200	2405	2405	2405	2405	0
518	20250108	125200	47240200	2405	2405	2405	2405	0
519	20250108	125100	47240200	2405	2405	2405	2405	0
520	20250108	125000	47240200	2405	2405	2405	2405	0
521	20250108	124900	47240200	2405	2405	2405	2405	0
522	20250108	124800	47240200	2405	2405	2405	2405	0
523	20250108	124700	47240200	2405	2405	2405	2405	0
524	20250108	124600	47240200	2405	2405	2405	2405	0
525	20250108	124500	47240200	2405	2405	2405	2405	0
526	20250108	124400	47240200	2405	2405	2405	2405	0
527	20250108	124300	47240200	2405	2405	2405	2405	0
528	20250108	124200	47240200	2405	2405	2405	2405	0
529	20250108	124100	47240200	2405	2405	2405	2405	0
530	20250108	124000	47240200	2405	2405	2405	2405	605
531	20250108	123900	45785175	2410	2410	2410	2410	0
532	20250108	123800	45785175	2410	2410	2410	2410	0
533	20250108	123700	45785175	2410	2410	2410	2410	0
534	20250108	123600	45785175	2410	2410	2410	2410	0
535	20250108	123500	45785175	2410	2410	2410	2410	0
536	20250108	123400	45785175	2410	2410	2410	2410	0
537	20250108	123300	45785175	2410	2410	2410	2410	20
538	20250108	123200	45736975	2410	2410	2410	2410	0
539	20250108	123100	45736975	2410	2410	2410	2410	0
540	20250108	123000	45736975	2410	2410	2410	2410	0
541	20250108	122900	45736975	2410	2410	2410	2410	0
542	20250108	122800	45736975	2410	2410	2410	2410	0
543	20250108	122700	45736975	2410	2410	2410	2410	0
544	20250108	122600	45736975	2410	2410	2410	2410	0
545	20250108	122500	45736975	2410	2410	2410	2410	0
546	20250108	122400	45736975	2410	2410	2410	2410	0
547	20250108	122300	45736975	2410	2410	2410	2410	3
548	20250108	122200	45729745	2405	2405	2405	2405	0
549	20250108	122100	45729745	2405	2405	2405	2405	0
550	20250108	122000	45729745	2405	2405	2405	2405	0
551	20250108	121900	45729745	2405	2405	2405	2405	1
552	20250108	121800	45727340	2405	2405	2405	2405	0
553	20250108	121700	45727340	2405	2405	2405	2405	0
554	20250108	121600	45727340	2405	2405	2405	2405	0
555	20250108	121500	45727340	2405	2405	2405	2405	0
556	20250108	121400	45727340	2405	2405	2405	2405	0
557	20250108	121300	45727340	2405	2405	2405	2405	0
558	20250108	121200	45727340	2405	2405	2405	2405	241
559	20250108	121100	45147735	2410	2410	2410	2410	0
560	20250108	121000	45147735	2410	2410	2410	2410	227
561	20250108	120900	44600665	2410	2410	2410	2410	0
562	20250108	120800	44600665	2410	2410	2410	2410	0
563	20250108	120700	44600665	2410	2410	2410	2410	0
564	20250108	120600	44600665	2410	2410	2410	2410	0
565	20250108	120500	44600665	2410	2410	2410	2410	0
566	20250108	120400	44600665	2410	2410	2410	2410	0
567	20250108	120300	44600665	2410	2410	2410	2410	1102
568	20250108	120200	41944845	2405	2405	2405	2405	0
569	20250108	120100	41944845	2405	2405	2405	2405	1772
570	20250108	120000	37683185	2410	2410	2410	2410	0
571	20250108	115900	37683185	2410	2410	2410	2410	0
572	20250108	115800	37683185	2410	2410	2410	2410	0
573	20250108	115700	37683185	2410	2410	2410	2410	0
574	20250108	115600	37683185	2410	2410	2410	2410	0
575	20250108	115500	37683185	2410	2410	2410	2410	0
576	20250108	115400	37683185	2410	2410	2410	2410	0
577	20250108	115300	37683185	2410	2410	2410	2410	2
578	20250108	115200	37678365	2405	2405	2405	2405	0
579	20250108	115100	37678365	2405	2405	2405	2405	0
580	20250108	115000	37678365	2405	2405	2405	2405	0
581	20250108	114900	37678365	2405	2405	2405	2405	0
582	20250108	114800	37678365	2405	2405	2405	2405	0
583	20250108	114700	37678365	2405	2405	2405	2405	0
584	20250108	114600	37678365	2405	2405	2405	2405	0
585	20250108	114500	37678365	2405	2405	2405	2405	0
586	20250108	114400	37678365	2405	2405	2405	2405	0
587	20250108	114300	37678365	2405	2405	2405	2405	0
588	20250108	114200	37678365	2405	2405	2405	2405	0
589	20250108	114100	37678365	2405	2405	2405	2405	0
590	20250108	114000	37678365	2405	2405	2405	2405	604
591	20250108	113900	36225745	2410	2410	2410	2410	500
592	20250108	113800	35020745	2405	2405	2405	2405	0
593	20250108	113700	35020745	2405	2405	2405	2405	0
594	20250108	113600	35020745	2405	2405	2405	2405	0
595	20250108	113500	35020745	2405	2405	2405	2405	0
596	20250108	113400	35020745	2405	2405	2405	2405	0
597	20250108	113300	35020745	2405	2405	2405	2405	0
598	20250108	113200	35020745	2405	2405	2405	2405	0
599	20250108	113100	35020745	2405	2405	2405	2405	0
600	20250108	113000	35020745	2405	2405	2405	2405	0
601	20250108	112900	35020745	2405	2405	2405	2405	16
602	20250108	112800	34982265	2405	2405	2405	2405	0
603	20250108	112700	34982265	2405	2405	2405	2405	0
604	20250108	112600	34982265	2405	2405	2405	2405	0
605	20250108	112500	34982265	2405	2405	2405	2405	0
606	20250108	112400	34982265	2405	2405	2405	2405	0
607	20250108	112300	34982265	2405	2405	2405	2405	1305
608	20250108	112200	31843740	2400	2400	2400	2400	0
609	20250108	112100	31843740	2400	2400	2400	2400	0
610	20250108	112000	31843740	2400	2400	2400	2400	0
611	20250108	111900	31843740	2400	2400	2400	2400	0
612	20250108	111800	31843740	2400	2400	2400	2400	0
613	20250108	111700	31843740	2400	2400	2400	2400	288
614	20250108	111600	31152540	2405	2405	2405	2405	0
615	20250108	111500	31152540	2405	2405	2405	2405	5
616	20250108	111400	31140515	2400	2400	2400	2400	1
617	20250108	111300	31138115	2400	2400	2400	2400	0
618	20250108	111200	31138115	2400	2400	2400	2400	0
619	20250108	111100	31138115	2400	2400	2400	2400	0
620	20250108	111000	31138115	2400	2400	2400	2400	603
621	20250108	110900	29690915	2405	2405	2405	2405	437
622	20250108	110800	28639930	2405	2405	2405	2405	0
623	20250108	110700	28639930	2405	2405	2405	2405	0
624	20250108	110600	28639930	2405	2405	2405	2405	0
625	20250108	110500	28639930	2405	2405	2405	2405	0
626	20250108	110400	28639930	2405	2405	2405	2405	548
627	20250108	110300	27321990	2410	2410	2410	2410	0
628	20250108	110200	27321990	2410	2410	2410	2410	2
629	20250108	110100	27317170	2410	2410	2410	2410	0
630	20250108	110000	27317170	2410	2410	2410	2410	0
631	20250108	105900	27317170	2410	2410	2410	2410	2
632	20250108	105800	27312350	2405	2405	2405	2405	0
633	20250108	105700	27312350	2405	2405	2405	2405	0
634	20250108	105600	27312350	2405	2405	2405	2405	0
635	20250108	105500	27312350	2405	2405	2405	2405	0
636	20250108	105400	27312350	2405	2405	2405	2405	0
637	20250108	105300	27312350	2405	2405	2405	2405	0
638	20250108	105200	27312350	2405	2405	2405	2405	0
639	20250108	105100	27312350	2405	2405	2405	2405	0
640	20250108	105000	27312350	2405	2405	2405	2405	0
641	20250108	104900	27312350	2405	2405	2405	2405	100
642	20250108	104800	27071850	2400	2400	2400	2400	0
643	20250108	104700	27071850	2400	2400	2400	2400	0
644	20250108	104600	27071850	2400	2400	2400	2400	0
645	20250108	104500	27071850	2400	2400	2400	2400	0
646	20250108	104400	27071850	2400	2400	2400	2400	0
647	20250108	104300	27071850	2400	2400	2400	2400	0
648	20250108	104200	27071850	2400	2400	2400	2400	0
649	20250108	104100	27071850	2400	2400	2400	2400	0
650	20250108	104000	27071850	2400	2400	2400	2400	0
651	20250108	103900	27071850	2400	2400	2400	2400	541
652	20250108	103800	25773450	2400	2400	2400	2400	0
653	20250108	103700	25773450	2400	2400	2400	2400	10
654	20250108	103600	25749450	2405	2405	2405	2405	0
655	20250108	103500	25749450	2405	2405	2405	2405	1
656	20250108	103400	25747045	2400	2400	2400	2400	347
657	20250108	103300	24914245	2400	2400	2400	2400	0
658	20250108	103200	24914245	2400	2400	2400	2400	0
659	20250108	103100	24914245	2400	2400	2400	2400	0
660	20250108	103000	24914245	2400	2400	2400	2400	0
661	20250108	102900	24914245	2400	2400	2400	2400	0
662	20250108	102800	24914245	2400	2400	2400	2400	1
663	20250108	102700	24911845	2400	2400	2400	2400	0
664	20250108	102600	24911845	2400	2400	2400	2400	1
665	20250108	102500	24909445	2395	2395	2395	2395	0
666	20250108	102400	24909445	2395	2395	2395	2395	0
667	20250108	102300	24909445	2395	2395	2395	2395	0
668	20250108	102200	24909445	2395	2395	2395	2395	0
669	20250108	102100	24909445	2395	2395	2395	2395	0
670	20250108	102000	24909445	2395	2395	2395	2395	0
671	20250108	101900	24909445	2395	2395	2405	2385	1255
672	20250108	101800	21905990	2395	2395	2395	2395	0
673	20250108	101700	21905990	2395	2395	2395	2395	0
674	20250108	101600	21905990	2395	2395	2395	2395	41
675	20250108	101500	21807795	2400	2400	2400	2400	0
676	20250108	101400	21807795	2400	2400	2400	2400	10
677	20250108	101300	21783795	2400	2400	2400	2400	164
678	20250108	101200	21390195	2400	2400	2400	2400	0
679	20250108	101100	21390195	2400	2400	2400	2400	0
680	20250108	101000	21390195	2400	2400	2400	2400	2
681	20250108	100900	21385395	2390	2395	2400	2390	1384
682	20250108	100800	18073745	2395	2390	2395	2390	214
683	20250108	100700	17562180	2385	2390	2390	2385	272
684	20250108	100600	16913075	2390	2390	2390	2390	0
685	20250108	100500	16913075	2390	2390	2390	2390	0
686	20250108	100400	16913075	2390	2390	2390	2390	0
687	20250108	100300	16913075	2390	2395	2395	2390	145
688	20250108	100200	16566515	2390	2390	2390	2390	0
689	20250108	100100	16566515	2390	2390	2390	2390	2
690	20250108	100000	16561735	2395	2415	2415	2395	532
691	20250108	095900	15285250	2410	2410	2410	2410	0
692	20250108	095800	15285250	2410	2410	2410	2410	0
693	20250108	095700	15285250	2410	2410	2410	2410	0
694	20250108	095600	15285250	2410	2410	2410	2410	0
695	20250108	095500	15285250	2410	2410	2410	2410	1
696	20250108	095400	15282840	2410	2410	2410	2410	2
697	20250108	095300	15278020	2410	2410	2410	2410	0
698	20250108	095200	15278020	2410	2410	2410	2410	0
699	20250108	095100	15278020	2410	2410	2410	2410	11
700	20250108	095000	15251510	2415	2415	2415	2415	1
701	20250108	094900	15249095	2415	2415	2415	2415	0
702	20250108	094800	15249095	2415	2415	2415	2415	4
703	20250108	094700	15239435	2415	2415	2415	2415	24
704	20250108	094600	15181475	2415	2415	2415	2415	0
705	20250108	094500	15181475	2415	2415	2415	2415	0
706	20250108	094400	15181475	2415	2415	2415	2415	7
707	20250108	094300	15164570	2415	2415	2415	2410	20
708	20250108	094200	15116360	2415	2415	2415	2415	0
709	20250108	094100	15116360	2415	2415	2415	2415	670
710	20250108	094000	13498310	2415	2425	2425	2415	803
711	20250108	093900	11554665	2425	2425	2425	2425	2
712	20250108	093800	11549815	2425	2425	2425	2425	1
713	20250108	093700	11547390	2420	2420	2420	2420	0
714	20250108	093600	11547390	2420	2420	2420	2420	0
715	20250108	093500	11547390	2420	2420	2420	2420	0
716	20250108	093400	11547390	2420	2420	2420	2420	0
717	20250108	093300	11547390	2420	2420	2420	2420	0
718	20250108	093200	11547390	2420	2425	2425	2420	31
719	20250108	093100	11472255	2420	2420	2420	2420	119
720	20250108	093000	11184275	2420	2420	2420	2415	12
721	20250108	092900	11155265	2420	2425	2425	2420	5
722	20250108	092800	11143155	2415	2415	2415	2415	0
723	20250108	092700	11143155	2415	2415	2415	2415	0
724	20250108	092600	11143155	2415	2415	2415	2415	69
725	20250108	092500	10976520	2420	2420	2420	2420	889
726	20250108	092400	8825140	2420	2420	2420	2420	0
727	20250108	092300	8825140	2420	2420	2420	2420	0
728	20250108	092200	8825140	2420	2420	2420	2420	0
729	20250108	092100	8825140	2420	2425	2425	2420	4
730	20250108	092000	8815450	2420	2425	2425	2420	16
731	20250108	091900	8776655	2420	2420	2420	2420	2
732	20250108	091800	8771815	2425	2430	2430	2425	2
733	20250108	091700	8766960	2425	2425	2425	2425	0
734	20250108	091600	8766960	2425	2425	2425	2425	0
735	20250108	091500	8766960	2425	2415	2425	2415	127
736	20250108	091400	8459510	2405	2405	2405	2405	0
737	20250108	091300	8459510	2405	2405	2405	2405	450
738	20250108	091200	7377260	2410	2410	2410	2410	1
739	20250108	091100	7374850	2410	2410	2410	2410	0
740	20250108	091000	7374850	2410	2420	2420	2410	111
741	20250108	090900	7107280	2425	2425	2425	2425	0
742	20250108	090800	7107280	2425	2425	2425	2425	1
743	20250108	090700	7104855	2430	2435	2435	2430	4
744	20250108	090600	7095120	2425	2425	2425	2425	0
745	20250108	090500	7095120	2425	2425	2425	2425	0
746	20250108	090400	7095120	2425	2425	2425	2425	0
747	20250108	090300	7095120	2425	2425	2425	2425	0
748	20250108	090200	7095120	2425	2425	2425	2425	0
749	20250108	090100	7095120	2425	2425	2425	2425	944
750	20250108	090000	4805920	2425	2445	2445	2425	1972