KissMeData/046210/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	193000	304580110	2960	2960	2960	2960	3372
3	20250107	192900	304580110	2960	2960	2960	2960	0
4	20250107	192800	304580110	2960	2960	2960	2960	0
5	20250107	192700	304580110	2960	2960	2960	2960	0
6	20250107	192600	304580110	2960	2960	2960	2960	0
7	20250107	192500	304580110	2960	2960	2960	2960	0
8	20250107	192400	304580110	2960	2960	2960	2960	0
9	20250107	192300	304580110	2960	2960	2960	2960	0
10	20250107	192200	304580110	2960	2960	2960	2960	0
11	20250107	192100	304580110	2960	2960	2960	2960	0
12	20250107	192000	304580110	2960	2960	2960	2960	0
13	20250107	191900	304580110	2960	2960	2960	2960	0
14	20250107	191800	304580110	2960	2960	2960	2960	0
15	20250107	191700	304580110	2960	2960	2960	2960	0
16	20250107	191600	304580110	2960	2960	2960	2960	0
17	20250107	191500	304580110	2960	2960	2960	2960	0
18	20250107	191400	304580110	2960	2960	2960	2960	0
19	20250107	191300	304580110	2960	2960	2960	2960	0
20	20250107	191200	304580110	2960	2960	2960	2960	0
21	20250107	191100	304580110	2960	2960	2960	2960	0
22	20250107	191000	304580110	2960	2960	2960	2960	0
23	20250107	190900	304580110	2960	2960	2960	2960	0
24	20250107	190800	304580110	2960	2960	2960	2960	0
25	20250107	190700	304580110	2960	2960	2960	2960	0
26	20250107	190600	304580110	2960	2960	2960	2960	0
27	20250107	190500	304580110	2960	2960	2960	2960	0
28	20250107	190400	304580110	2960	2960	2960	2960	0
29	20250107	190300	304580110	2960	2960	2960	2960	0
30	20250107	190200	304580110	2960	2960	2960	2960	0
31	20250107	190100	304580110	2960	2960	2960	2960	0
32	20250107	190000	304580110	2960	2960	2960	2960	3372
33	20250107	185900	304580110	2960	2960	2960	2960	0
34	20250107	185800	304580110	2960	2960	2960	2960	0
35	20250107	185700	304580110	2960	2960	2960	2960	0
36	20250107	185600	304580110	2960	2960	2960	2960	0
37	20250107	185500	304580110	2960	2960	2960	2960	0
38	20250107	185400	304580110	2960	2960	2960	2960	0
39	20250107	185300	304580110	2960	2960	2960	2960	0
40	20250107	185200	304580110	2960	2960	2960	2960	0
41	20250107	185100	304580110	2960	2960	2960	2960	0
42	20250107	185000	304580110	2960	2960	2960	2960	0
43	20250107	184900	304580110	2960	2960	2960	2960	0
44	20250107	184800	304580110	2960	2960	2960	2960	0
45	20250107	184700	304580110	2960	2960	2960	2960	0
46	20250107	184600	304580110	2960	2960	2960	2960	0
47	20250107	184500	304580110	2960	2960	2960	2960	0
48	20250107	184400	304580110	2960	2960	2960	2960	0
49	20250107	184300	304580110	2960	2960	2960	2960	0
50	20250107	184200	304580110	2960	2960	2960	2960	0
51	20250107	184100	304580110	2960	2960	2960	2960	0
52	20250107	184000	304580110	2960	2960	2960	2960	0
53	20250107	183900	304580110	2960	2960	2960	2960	0
54	20250107	183800	304580110	2960	2960	2960	2960	0
55	20250107	183700	304580110	2960	2960	2960	2960	0
56	20250107	183600	304580110	2960	2960	2960	2960	0
57	20250107	183500	304580110	2960	2960	2960	2960	0
58	20250107	183400	304580110	2960	2960	2960	2960	0
59	20250107	183300	304580110	2960	2960	2960	2960	0
60	20250107	183200	304580110	2960	2960	2960	2960	0
61	20250107	183100	304580110	2960	2960	2960	2960	0
62	20250107	183000	304580110	2960	2960	2960	2960	3372
63	20250107	182900	304580110	2960	2960	2960	2960	0
64	20250107	182800	304580110	2960	2960	2960	2960	0
65	20250107	182700	304580110	2960	2960	2960	2960	0
66	20250107	182600	304580110	2960	2960	2960	2960	0
67	20250107	182500	304580110	2960	2960	2960	2960	0
68	20250107	182400	304580110	2960	2960	2960	2960	0
69	20250107	182300	304580110	2960	2960	2960	2960	0
70	20250107	182200	304580110	2960	2960	2960	2960	0
71	20250107	182100	304580110	2960	2960	2960	2960	0
72	20250107	182000	304580110	2960	2960	2960	2960	0
73	20250107	181900	304580110	2960	2960	2960	2960	0
74	20250107	181800	304580110	2960	2960	2960	2960	0
75	20250107	181700	304580110	2960	2960	2960	2960	0
76	20250107	181600	304580110	2960	2960	2960	2960	0
77	20250107	181500	304580110	2960	2960	2960	2960	0
78	20250107	181400	304580110	2960	2960	2960	2960	0
79	20250107	181300	304580110	2960	2960	2960	2960	0
80	20250107	181200	304580110	2960	2960	2960	2960	0
81	20250107	181100	304580110	2960	2960	2960	2960	0
82	20250107	181000	304580110	2960	2960	2960	2960	0
83	20250107	180900	304580110	2960	2960	2960	2960	0
84	20250107	180800	304580110	2960	2960	2960	2960	0
85	20250107	180700	304580110	2960	2960	2960	2960	0
86	20250107	180600	304580110	2960	2960	2960	2960	0
87	20250107	180500	304580110	2960	2960	2960	2960	0
88	20250107	180400	304580110	2960	2960	2960	2960	0
89	20250107	180300	304580110	2960	2960	2960	2960	0
90	20250107	180200	304580110	2960	2960	2960	2960	0
91	20250107	180100	304580110	2960	2960	2960	2960	0
92	20250107	180000	304580110	2960	2960	2960	2960	3372
93	20250107	175900	304580110	2960	2960	2960	2960	0
94	20250107	175800	304580110	2960	2960	2960	2960	0
95	20250107	175700	304580110	2960	2960	2960	2960	0
96	20250107	175600	304580110	2960	2960	2960	2960	0
97	20250107	175500	304580110	2960	2960	2960	2960	0
98	20250107	175400	304580110	2960	2960	2960	2960	0
99	20250107	175300	304580110	2960	2960	2960	2960	0
100	20250107	175200	304580110	2960	2960	2960	2960	0
101	20250107	175100	304580110	2960	2960	2960	2960	0
102	20250107	175000	304580110	2960	2960	2960	2960	0
103	20250107	174900	304580110	2960	2960	2960	2960	0
104	20250107	174800	304580110	2960	2960	2960	2960	0
105	20250107	174700	304580110	2960	2960	2960	2960	0
106	20250107	174600	304580110	2960	2960	2960	2960	0
107	20250107	174500	304580110	2960	2960	2960	2960	0
108	20250107	174400	304580110	2960	2960	2960	2960	0
109	20250107	174300	304580110	2960	2960	2960	2960	0
110	20250107	174200	304580110	2960	2960	2960	2960	0
111	20250107	174100	304580110	2960	2960	2960	2960	0
112	20250107	174000	304580110	2960	2960	2960	2960	0
113	20250107	173900	304580110	2960	2960	2960	2960	0
114	20250107	173800	304580110	2960	2960	2960	2960	0
115	20250107	173700	304580110	2960	2960	2960	2960	0
116	20250107	173600	304580110	2960	2960	2960	2960	0
117	20250107	173500	304580110	2960	2960	2960	2960	0
118	20250107	173400	304580110	2960	2960	2960	2960	0
119	20250107	173300	304580110	2960	2960	2960	2960	0
120	20250107	173200	304580110	2960	2960	2960	2960	0
121	20250107	173100	304580110	2960	2960	2960	2960	0
122	20250107	173000	304580110	2960	2960	2960	2960	3372
123	20250107	172900	304580110	2960	2960	2960	2960	0
124	20250107	172800	304580110	2960	2960	2960	2960	0
125	20250107	172700	304580110	2960	2960	2960	2960	0
126	20250107	172600	304580110	2960	2960	2960	2960	0
127	20250107	172500	304580110	2960	2960	2960	2960	0
128	20250107	172400	304580110	2960	2960	2960	2960	0
129	20250107	172300	304580110	2960	2960	2960	2960	0
130	20250107	172200	304580110	2960	2960	2960	2960	0
131	20250107	172100	304580110	2960	2960	2960	2960	0
132	20250107	172000	304580110	2960	2960	2960	2960	0
133	20250107	171900	304580110	2960	2960	2960	2960	0
134	20250107	171800	304580110	2960	2960	2960	2960	0
135	20250107	171700	304580110	2960	2960	2960	2960	0
136	20250107	171600	304580110	2960	2960	2960	2960	0
137	20250107	171500	304580110	2960	2960	2960	2960	0
138	20250107	171400	304580110	2960	2960	2960	2960	0
139	20250107	171300	304580110	2960	2960	2960	2960	0
140	20250107	171200	304580110	2960	2960	2960	2960	0
141	20250107	171100	304580110	2960	2960	2960	2960	0
142	20250107	171000	304580110	2960	2960	2960	2960	0
143	20250107	170900	304580110	2960	2960	2960	2960	0
144	20250107	170800	304580110	2960	2960	2960	2960	0
145	20250107	170700	304580110	2960	2960	2960	2960	0
146	20250107	170600	304580110	2960	2960	2960	2960	0
147	20250107	170500	304580110	2960	2960	2960	2960	0
148	20250107	170400	304580110	2960	2960	2960	2960	0
149	20250107	170300	304580110	2960	2960	2960	2960	0
150	20250107	170200	304580110	2960	2960	2960	2960	0
151	20250107	170100	304580110	2960	2960	2960	2960	0
152	20250107	170000	304580110	2960	2960	2960	2960	3372
153	20250107	165900	304580110	2960	2960	2960	2960	0
154	20250107	165800	304580110	2960	2960	2960	2960	0
155	20250107	165700	304580110	2960	2960	2960	2960	0
156	20250107	165600	304580110	2960	2960	2960	2960	0
157	20250107	165500	304580110	2960	2960	2960	2960	0
158	20250107	165400	304580110	2960	2960	2960	2960	0
159	20250107	165300	304580110	2960	2960	2960	2960	0
160	20250107	165200	304580110	2960	2960	2960	2960	0
161	20250107	165100	304580110	2960	2960	2960	2960	0
162	20250107	165000	304580110	2960	2960	2960	2960	0
163	20250107	164900	304580110	2960	2960	2960	2960	0
164	20250107	164800	304580110	2960	2960	2960	2960	0
165	20250107	164700	304580110	2960	2960	2960	2960	0
166	20250107	164600	304580110	2960	2960	2960	2960	0
167	20250107	164500	304580110	2960	2960	2960	2960	0
168	20250107	164400	304580110	2960	2960	2960	2960	0
169	20250107	164300	304580110	2960	2960	2960	2960	0
170	20250107	164200	304580110	2960	2960	2960	2960	0
171	20250107	164100	304580110	2960	2960	2960	2960	0
172	20250107	164000	304580110	2960	2960	2960	2960	0
173	20250107	163900	304580110	2960	2960	2960	2960	0
174	20250107	163800	304580110	2960	2960	2960	2960	0
175	20250107	163700	304580110	2960	2960	2960	2960	0
176	20250107	163600	304580110	2960	2960	2960	2960	0
177	20250107	163500	304580110	2960	2960	2960	2960	0
178	20250107	163400	304580110	2960	2960	2960	2960	0
179	20250107	163300	304580110	2960	2960	2960	2960	0
180	20250107	163200	304580110	2960	2960	2960	2960	0
181	20250107	163100	304580110	2960	2960	2960	2960	0
182	20250107	163000	304580110	2960	2960	2960	2960	3372
183	20250107	162900	304580110	2960	2960	2960	2960	0
184	20250107	162800	304580110	2960	2960	2960	2960	0
185	20250107	162700	304580110	2960	2960	2960	2960	0
186	20250107	162600	304580110	2960	2960	2960	2960	0
187	20250107	162500	304580110	2960	2960	2960	2960	0
188	20250107	162400	304580110	2960	2960	2960	2960	0
189	20250107	162300	304580110	2960	2960	2960	2960	0
190	20250107	162200	304580110	2960	2960	2960	2960	0
191	20250107	162100	304580110	2960	2960	2960	2960	0
192	20250107	162000	304580110	2960	2960	2960	2960	0
193	20250107	161900	304580110	2960	2960	2960	2960	0
194	20250107	161800	304580110	2960	2960	2960	2960	0
195	20250107	161700	304580110	2960	2960	2960	2960	0
196	20250107	161600	304580110	2960	2960	2960	2960	0
197	20250107	161500	304580110	2960	2960	2960	2960	0
198	20250107	161400	304580110	2960	2960	2960	2960	0
199	20250107	161300	304580110	2960	2960	2960	2960	0
200	20250107	161200	304580110	2960	2960	2960	2960	0
201	20250107	161100	304580110	2960	2960	2960	2960	0
202	20250107	161000	304580110	2960	2960	2960	2960	0
203	20250107	160900	304580110	2960	2960	2960	2960	0
204	20250107	160800	304580110	2960	2960	2960	2960	0
205	20250107	160700	304580110	2960	2960	2960	2960	0
206	20250107	160600	304580110	2960	2960	2960	2960	0
207	20250107	160500	304580110	2960	2960	2960	2960	0
208	20250107	160400	304580110	2960	2960	2960	2960	0
209	20250107	160300	304580110	2960	2960	2960	2960	0
210	20250107	160200	304580110	2960	2960	2960	2960	0
211	20250107	160100	304580110	2960	2960	2960	2960	0
212	20250107	160000	304580110	2960	2960	2960	2960	3372
213	20250107	155900	304580110	2960	2960	2960	2960	0
214	20250107	155800	304580110	2960	2960	2960	2960	0
215	20250107	155700	304580110	2960	2960	2960	2960	0
216	20250107	155600	304580110	2960	2960	2960	2960	0
217	20250107	155500	304580110	2960	2960	2960	2960	0
218	20250107	155400	304580110	2960	2960	2960	2960	0
219	20250107	155300	304580110	2960	2960	2960	2960	0
220	20250107	155200	304580110	2960	2960	2960	2960	0
221	20250107	155100	304580110	2960	2960	2960	2960	0
222	20250107	155000	304580110	2960	2960	2960	2960	0
223	20250107	154900	304580110	2960	2960	2960	2960	0
224	20250107	154800	304580110	2960	2960	2960	2960	0
225	20250107	154700	304580110	2960	2960	2960	2960	0
226	20250107	154600	304580110	2960	2960	2960	2960	0
227	20250107	154500	304580110	2960	2960	2960	2960	0
228	20250107	154400	304580110	2960	2960	2960	2960	0
229	20250107	154300	304580110	2960	2960	2960	2960	0
230	20250107	154200	304580110	2960	2960	2960	2960	0
231	20250107	154100	304580110	2960	2960	2960	2960	0
232	20250107	154000	304580110	2960	2960	2960	2960	0
233	20250107	153900	304580110	2960	2960	2960	2960	0
234	20250107	153800	304580110	2960	2960	2960	2960	0
235	20250107	153700	304580110	2960	2960	2960	2960	0
236	20250107	153600	304580110	2960	2960	2960	2960	0
237	20250107	153500	304580110	2960	2960	2960	2960	0
238	20250107	153400	304580110	2960	2960	2960	2960	0
239	20250107	153300	304580110	2960	2960	2960	2960	0
240	20250107	153200	304580110	2960	2960	2960	2960	0
241	20250107	153100	304580110	2960	2960	2960	2960	0
242	20250107	153000	304580110	2960	2960	2960	2960	6744
243	20250107	152900	294598990	2960	2960	2960	2960	0
244	20250107	152800	294598990	2960	2960	2960	2960	0
245	20250107	152700	294598990	2960	2960	2960	2960	0
246	20250107	152600	294598990	2960	2960	2960	2960	0
247	20250107	152500	294598990	2960	2960	2960	2960	0
248	20250107	152400	294598990	2960	2960	2960	2960	0
249	20250107	152300	294598990	2960	2960	2960	2960	0
250	20250107	152200	294598990	2960	2960	2960	2960	0
251	20250107	152100	294598990	2960	2960	2960	2960	0
252	20250107	152000	294598990	2960	2960	2960	2960	0
253	20250107	151900	294598990	2960	2955	2960	2955	603
254	20250107	151800	292816720	2955	2955	2955	2950	734
255	20250107	151700	290649370	2950	2950	2950	2950	54
256	20250107	151600	290490070	2950	2950	2950	2950	6
257	20250107	151500	290472370	2940	2950	2950	2935	3565
258	20250107	151400	279988680	2955	2955	2955	2955	0
259	20250107	151300	279988680	2955	2955	2955	2955	0
260	20250107	151200	279988680	2955	2955	2955	2955	1
261	20250107	151100	279985725	2955	2955	2955	2955	0
262	20250107	151000	279985725	2955	2955	2955	2955	0
263	20250107	150900	279985725	2955	2955	2955	2955	0
264	20250107	150800	279985725	2955	2955	2955	2955	0
265	20250107	150700	279985725	2955	2950	2955	2950	121
266	20250107	150600	279628770	2950	2950	2950	2950	0
267	20250107	150500	279628770	2950	2950	2950	2950	29
268	20250107	150400	279543220	2955	2955	2955	2955	0
269	20250107	150300	279543220	2955	2955	2955	2955	0
270	20250107	150200	279543220	2955	2955	2955	2955	0
271	20250107	150100	279543220	2955	2955	2955	2955	1
272	20250107	150000	279540265	2950	2950	2950	2950	3
273	20250107	145900	279531415	2955	2955	2955	2955	0
274	20250107	145800	279531415	2955	2955	2955	2955	0
275	20250107	145700	279531415	2955	2955	2955	2945	108
276	20250107	145600	279213275	2955	2955	2955	2955	4
277	20250107	145500	279201455	2955	2955	2955	2955	0
278	20250107	145400	279201455	2955	2955	2955	2955	2
279	20250107	145300	279195545	2950	2950	2950	2950	0
280	20250107	145200	279195545	2950	2950	2950	2950	0
281	20250107	145100	279195545	2950	2950	2950	2950	101
282	20250107	145000	278897595	2940	2940	2940	2940	500
283	20250107	144900	277427595	2955	2955	2955	2955	0
284	20250107	144800	277427595	2955	2955	2955	2955	0
285	20250107	144700	277427595	2955	2955	2955	2955	0
286	20250107	144600	277427595	2955	2955	2955	2955	2
287	20250107	144500	277421685	2940	2940	2940	2940	101
288	20250107	144400	277124745	2955	2950	2955	2940	1904
289	20250107	144300	271500825	2950	2950	2950	2950	0
290	20250107	144200	271500825	2950	2950	2950	2950	0
291	20250107	144100	271500825	2950	2950	2950	2950	0
292	20250107	144000	271500825	2950	2950	2950	2950	5
293	20250107	143900	271486075	2950	2950	2950	2950	2
294	20250107	143800	271480175	2935	2935	2935	2935	0
295	20250107	143700	271480175	2935	2935	2935	2935	0
296	20250107	143600	271480175	2935	2935	2935	2935	1
297	20250107	143500	271477240	2950	2950	2950	2950	2
298	20250107	143400	271471340	2935	2940	2940	2935	28
299	20250107	143300	271389150	2935	2935	2935	2935	0
300	20250107	143200	271389150	2935	2935	2935	2935	0
301	20250107	143100	271389150	2935	2935	2935	2935	0
302	20250107	143000	271389150	2935	2935	2935	2935	30
303	20250107	142900	271301100	2930	2930	2930	2930	0
304	20250107	142800	271301100	2930	2945	2945	2930	4790
305	20250107	142700	257236230	2965	2965	2965	2965	0
306	20250107	142600	257236230	2965	2965	2965	2965	0
307	20250107	142500	257236230	2965	2965	2965	2965	0
308	20250107	142400	257236230	2965	2965	2965	2965	0
309	20250107	142300	257236230	2965	2965	2965	2965	3
310	20250107	142200	257227335	2945	2965	2965	2945	574
311	20250107	142100	255535425	2965	2965	2965	2965	0
312	20250107	142000	255535425	2965	2965	2965	2965	2
313	20250107	141900	255529495	2945	2950	2950	2945	253
314	20250107	141800	254783755	2950	2950	2950	2950	0
315	20250107	141700	254783755	2950	2950	2950	2950	0
316	20250107	141600	254783755	2950	2950	2950	2950	1
317	20250107	141500	254780805	2950	2950	2950	2950	9
318	20250107	141400	254754255	2955	2960	2960	2955	675
319	20250107	141300	252756260	2960	2960	2960	2960	0
320	20250107	141200	252756260	2960	2960	2960	2960	200
321	20250107	141100	252164260	2960	2960	2960	2960	0
322	20250107	141000	252164260	2960	2960	2960	2960	55
323	20250107	140900	252001460	2960	2965	2965	2960	340
324	20250107	140800	250994060	2965	2965	2965	2965	90
325	20250107	140700	250727210	2965	2965	2965	2965	100
326	20250107	140600	250430710	2965	2965	2965	2965	0
327	20250107	140500	250430710	2965	2965	2965	2965	0
328	20250107	140400	250430710	2965	2965	2965	2965	0
329	20250107	140300	250430710	2965	2965	2965	2965	0
330	20250107	140200	250430710	2965	2965	2965	2965	0
331	20250107	140100	250430710	2965	2965	2965	2965	2
332	20250107	140000	250424780	2960	2960	2960	2960	48
333	20250107	135900	250282700	2965	2965	2965	2965	0
334	20250107	135800	250282700	2965	2965	2965	2965	300
335	20250107	135700	249393200	2965	2965	2965	2965	4
336	20250107	135600	249381340	2965	2965	2965	2965	30
337	20250107	135500	249292390	2965	2960	2965	2960	100
338	20250107	135400	248996265	2965	2965	2965	2965	0
339	20250107	135300	248996265	2965	2965	2965	2965	0
340	20250107	135200	248996265	2965	2965	2965	2965	1
341	20250107	135100	248993300	2965	2965	2965	2965	1
342	20250107	135000	248990335	2960	2960	2960	2960	0
343	20250107	134900	248990335	2960	2960	2960	2960	0
344	20250107	134800	248990335	2960	2960	2960	2960	0
345	20250107	134700	248990335	2960	2960	2960	2960	458
346	20250107	134600	247634655	2960	2960	2960	2960	0
347	20250107	134500	247634655	2960	2960	2960	2960	100
348	20250107	134400	247338655	2950	2975	2975	2950	377
349	20250107	134300	246224015	2975	2975	2975	2975	0
350	20250107	134200	246224015	2975	2975	2975	2975	0
351	20250107	134100	246224015	2975	2975	2975	2975	0
352	20250107	134000	246224015	2975	2975	2975	2975	39
353	20250107	133900	246107990	2975	2975	2975	2975	5
354	20250107	133800	246093115	2960	2960	2960	2960	0
355	20250107	133700	246093115	2960	2960	2960	2960	0
356	20250107	133600	246093115	2960	2960	2960	2960	4
357	20250107	133500	246081275	2960	2980	2980	2960	432
358	20250107	133400	244795540	2965	2965	2965	2965	0
359	20250107	133300	244795540	2965	2965	2965	2965	9
360	20250107	133200	244768855	2965	2980	2980	2965	273
361	20250107	133100	243959250	2970	2980	2980	2965	1156
362	20250107	133000	240523410	2980	2960	2980	2960	3153
363	20250107	132900	231159105	2945	2945	2945	2945	500
364	20250107	132800	229686605	2955	2960	2960	2955	310
365	20250107	132700	228770505	2965	2965	2965	2965	0
366	20250107	132600	228770505	2965	2965	2965	2965	0
367	20250107	132500	228770505	2965	2955	2965	2955	32
368	20250107	132400	228675810	2955	2945	2955	2945	285
369	20250107	132300	227836475	2955	2955	2955	2955	10
370	20250107	132200	227806925	2935	2935	2935	2935	0
371	20250107	132100	227806925	2935	2935	2935	2935	0
372	20250107	132000	227806925	2935	2935	2935	2935	0
373	20250107	131900	227806925	2935	2945	2955	2935	6756
374	20250107	131800	207883235	2935	2935	2935	2935	0
375	20250107	131700	207883235	2935	2935	2935	2935	0
376	20250107	131600	207883235	2935	2935	2935	2935	0
377	20250107	131500	207883235	2935	2935	2935	2935	0
378	20250107	131400	207883235	2935	2935	2935	2935	0
379	20250107	131300	207883235	2935	2935	2935	2935	0
380	20250107	131200	207883235	2935	2945	2945	2935	13
381	20250107	131100	207845065	2945	2945	2945	2945	8
382	20250107	131000	207821505	2935	2935	2935	2935	0
383	20250107	130900	207821505	2935	2945	2945	2935	1870
384	20250107	130800	202319355	2935	2935	2935	2935	0
385	20250107	130700	202319355	2935	2935	2935	2935	0
386	20250107	130600	202319355	2935	2935	2935	2935	0
387	20250107	130500	202319355	2935	2935	2935	2935	0
388	20250107	130400	202319355	2935	2935	2935	2935	0
389	20250107	130300	202319355	2935	2935	2935	2935	0
390	20250107	130200	202319355	2935	2935	2935	2935	0
391	20250107	130100	202319355	2935	2935	2935	2935	0
392	20250107	130000	202319355	2935	2935	2935	2935	0
393	20250107	125900	202319355	2935	2935	2935	2935	0
394	20250107	125800	202319355	2935	2935	2935	2935	0
395	20250107	125700	202319355	2935	2935	2935	2935	0
396	20250107	125600	202319355	2935	2935	2935	2935	0
397	20250107	125500	202319355	2935	2945	2945	2935	291
398	20250107	125400	201465170	2945	2945	2945	2945	5
399	20250107	125300	201450445	2930	2930	2930	2930	0
400	20250107	125200	201450445	2930	2930	2930	2930	0
401	20250107	125100	201450445	2930	2930	2930	2930	0
402	20250107	125000	201450445	2930	2930	2930	2930	500
403	20250107	124900	199985445	2945	2945	2945	2945	0
404	20250107	124800	199985445	2945	2945	2945	2945	20
405	20250107	124700	199926545	2945	2945	2945	2945	880
406	20250107	124600	197334945	2930	2930	2930	2930	0
407	20250107	124500	197334945	2930	2940	2945	2930	3441
408	20250107	124400	187201715	2940	2940	2940	2940	10
409	20250107	124300	187172315	2935	2935	2935	2935	1
410	20250107	124200	187169380	2935	2935	2935	2935	0
411	20250107	124100	187169380	2935	2935	2935	2935	0
412	20250107	124000	187169380	2935	2935	2935	2935	10
413	20250107	123900	187140030	2915	2915	2915	2915	0
414	20250107	123800	187140030	2915	2915	2915	2915	0
415	20250107	123700	187140030	2915	2915	2915	2915	0
416	20250107	123600	187140030	2915	2915	2915	2915	0
417	20250107	123500	187140030	2915	2915	2915	2915	0
418	20250107	123400	187140030	2915	2915	2915	2915	0
419	20250107	123300	187140030	2915	2915	2915	2915	0
420	20250107	123200	187140030	2915	2915	2915	2915	520
421	20250107	123100	185624230	2915	2915	2915	2915	0
422	20250107	123000	185624230	2915	2915	2915	2915	500
423	20250107	122900	184166730	2935	2935	2935	2935	0
424	20250107	122800	184166730	2935	2935	2935	2935	0
425	20250107	122700	184166730	2935	2935	2935	2935	0
426	20250107	122600	184166730	2935	2935	2935	2935	89
427	20250107	122500	183905515	2935	2930	2935	2930	110
428	20250107	122400	183582715	2930	2920	2930	2915	4955
429	20250107	122300	169131570	2920	2920	2920	2920	546
430	20250107	122200	167537250	2920	2920	2920	2920	478
431	20250107	122100	166141490	2920	2920	2920	2920	2700
432	20250107	122000	158257490	2920	2930	2930	2920	1838
433	20250107	121900	152883875	2930	2930	2930	2930	329
434	20250107	121800	151919905	2940	2940	2940	2940	0
435	20250107	121700	151919905	2940	2940	2940	2940	0
436	20250107	121600	151919905	2940	2940	2940	2940	1
437	20250107	121500	151916965	2940	2940	2940	2940	0
438	20250107	121400	151916965	2940	2940	2940	2940	0
439	20250107	121300	151916965	2940	2940	2940	2940	0
440	20250107	121200	151916965	2940	2940	2940	2940	0
441	20250107	121100	151916965	2940	2940	2940	2940	0
442	20250107	121000	151916965	2940	2940	2940	2940	0
443	20250107	120900	151916965	2940	2940	2940	2940	0
444	20250107	120800	151916965	2940	2940	2940	2940	0
445	20250107	120700	151916965	2940	2940	2940	2940	0
446	20250107	120600	151916965	2940	2940	2940	2940	0
447	20250107	120500	151916965	2940	2940	2940	2940	0
448	20250107	120400	151916965	2940	2940	2940	2940	3
449	20250107	120300	151908145	2940	2940	2940	2940	0
450	20250107	120200	151908145	2940	2940	2940	2940	0
451	20250107	120100	151908145	2940	2940	2940	2940	18
452	20250107	120000	151855225	2945	2945	2945	2945	10
453	20250107	115900	151825775	2930	2930	2930	2930	0
454	20250107	115800	151825775	2930	2930	2930	2930	2
455	20250107	115700	151819915	2945	2945	2945	2945	0
456	20250107	115600	151819915	2945	2945	2945	2945	20
457	20250107	115500	151761015	2945	2945	2945	2945	0
458	20250107	115400	151761015	2945	2945	2945	2945	0
459	20250107	115300	151761015	2945	2930	2945	2930	39
460	20250107	115200	151646175	2940	2940	2940	2940	0
461	20250107	115100	151646175	2940	2940	2940	2940	2
462	20250107	115000	151640295	2930	2930	2930	2930	0
463	20250107	114900	151640295	2930	2930	2930	2930	0
464	20250107	114800	151640295	2930	2930	2930	2930	196
465	20250107	114700	151066015	2925	2925	2925	2925	0
466	20250107	114600	151066015	2925	2925	2925	2925	0
467	20250107	114500	151066015	2925	2925	2925	2925	0
468	20250107	114400	151066015	2925	2925	2925	2925	0
469	20250107	114300	151066015	2925	2935	2935	2925	6500
470	20250107	114200	132051790	2935	2935	2935	2935	60
471	20250107	114100	131875690	2930	2930	2930	2930	0
472	20250107	114000	131875690	2930	2930	2930	2930	0
473	20250107	113900	131875690	2930	2930	2930	2930	1100
474	20250107	113800	128652690	2935	2935	2935	2935	0
475	20250107	113700	128652690	2935	2935	2935	2935	32
476	20250107	113600	128558770	2935	2940	2940	2935	722
477	20250107	113500	126439600	2935	2935	2935	2935	0
478	20250107	113400	126439600	2935	2935	2935	2935	0
479	20250107	113300	126439600	2935	2935	2935	2935	0
480	20250107	113200	126439600	2935	2935	2935	2935	0
481	20250107	113100	126439600	2935	2935	2935	2935	0
482	20250107	113000	126439600	2935	2935	2935	2935	200
483	20250107	112900	125852600	2945	2945	2945	2945	0
484	20250107	112800	125852600	2945	2945	2945	2945	0
485	20250107	112700	125852600	2945	2945	2945	2945	0
486	20250107	112600	125852600	2945	2945	2945	2945	0
487	20250107	112500	125852600	2945	2945	2945	2945	0
488	20250107	112400	125852600	2945	2945	2945	2945	2
489	20250107	112300	125846710	2930	2930	2930	2930	0
490	20250107	112200	125846710	2930	2930	2930	2930	0
491	20250107	112100	125846710	2930	2930	2930	2930	50
492	20250107	112000	125700210	2930	2930	2930	2930	0
493	20250107	111900	125700210	2930	2930	2930	2930	0
494	20250107	111800	125700210	2930	2935	2935	2930	633
495	20250107	111700	123843515	2935	2935	2935	2935	0
496	20250107	111600	123843515	2935	2935	2935	2935	0
497	20250107	111500	123843515	2935	2935	2935	2935	0
498	20250107	111400	123843515	2935	2935	2935	2935	12
499	20250107	111300	123808295	2945	2945	2945	2945	0
500	20250107	111200	123808295	2945	2945	2945	2945	100
501	20250107	111100	123513795	2945	2945	2945	2945	23
502	20250107	111000	123446060	2945	2945	2945	2945	0
503	20250107	110900	123446060	2945	2945	2945	2945	3
504	20250107	110800	123437225	2950	2950	2950	2950	0
505	20250107	110700	123437225	2950	2950	2950	2950	0
506	20250107	110600	123437225	2950	2950	2950	2950	0
507	20250107	110500	123437225	2950	2950	2950	2950	0
508	20250107	110400	123437225	2950	2950	2950	2950	0
509	20250107	110300	123437225	2950	2945	2950	2945	300
510	20250107	110200	122553255	2945	2935	2945	2930	576
511	20250107	110100	120863075	2930	2930	2930	2930	0
512	20250107	110000	120863075	2930	2930	2930	2930	0
513	20250107	105900	120863075	2930	2945	2945	2925	2855
514	20250107	105800	112487060	2945	2945	2945	2945	200
515	20250107	105700	111898060	2945	2945	2945	2945	0
516	20250107	105600	111898060	2945	2945	2945	2945	200
517	20250107	105500	111309060	2945	2945	2945	2945	0
518	20250107	105400	111309060	2945	2945	2945	2945	0
519	20250107	105300	111309060	2945	2945	2945	2945	300
520	20250107	105200	110425560	2945	2945	2945	2945	0
521	20250107	105100	110425560	2945	2945	2945	2945	0
522	20250107	105000	110425560	2945	2945	2945	2945	0
523	20250107	104900	110425560	2945	2945	2945	2945	0
524	20250107	104800	110425560	2945	2945	2945	2945	0
525	20250107	104700	110425560	2945	2945	2945	2945	0
526	20250107	104600	110425560	2945	2945	2945	2945	20
527	20250107	104500	110366660	2945	2945	2945	2945	0
528	20250107	104400	110366660	2945	2945	2945	2945	0
529	20250107	104300	110366660	2945	2945	2945	2945	0
530	20250107	104200	110366660	2945	2945	2945	2945	0
531	20250107	104100	110366660	2945	2950	2950	2945	205
532	20250107	104000	109762160	2945	2945	2945	2945	0
533	20250107	103900	109762160	2945	2945	2945	2945	50
534	20250107	103800	109614910	2940	2940	2940	2940	49
535	20250107	103700	109470850	2935	2935	2935	2935	34
536	20250107	103600	109371060	2935	2935	2935	2935	0
537	20250107	103500	109371060	2935	2935	2935	2935	1
538	20250107	103400	109368125	2945	2945	2945	2945	0
539	20250107	103300	109368125	2945	2945	2945	2945	0
540	20250107	103200	109368125	2945	2945	2945	2945	4
541	20250107	103100	109356345	2945	2945	2945	2945	0
542	20250107	103000	109356345	2945	2945	2945	2945	0
543	20250107	102900	109356345	2945	2945	2945	2945	8
544	20250107	102800	109332785	2955	2955	2955	2955	0
545	20250107	102700	109332785	2955	2955	2955	2955	0
546	20250107	102600	109332785	2955	2955	2955	2955	0
547	20250107	102500	109332785	2955	2955	2955	2955	0
548	20250107	102400	109332785	2955	2955	2955	2955	0
549	20250107	102300	109332785	2955	2930	2955	2930	501
550	20250107	102200	107864830	2935	2935	2935	2935	0
551	20250107	102100	107864830	2935	2935	2935	2935	0
552	20250107	102000	107864830	2935	2935	2935	2935	224
553	20250107	101900	107207390	2920	2920	2920	2920	0
554	20250107	101800	107207390	2920	2920	2920	2920	550
555	20250107	101700	105601390	2920	2920	2920	2920	0
556	20250107	101600	105601390	2920	2920	2920	2920	0
557	20250107	101500	105601390	2920	2920	2920	2920	0
558	20250107	101400	105601390	2920	2920	2920	2920	219
559	20250107	101300	104961910	2935	2930	2935	2930	10
560	20250107	101200	104932565	2935	2935	2935	2935	10
561	20250107	101100	104903215	2935	2935	2935	2935	19
562	20250107	101000	104847450	2935	2935	2935	2935	2
563	20250107	100900	104841580	2935	2930	2935	2925	1056
564	20250107	100800	101749740	2935	2940	2940	2935	5917
565	20250107	100700	84378810	2960	2960	2960	2960	1
566	20250107	100600	84375850	2940	2945	2945	2940	704
567	20250107	100500	82305070	2945	2945	2945	2945	0
568	20250107	100400	82305070	2945	2945	2945	2945	0
569	20250107	100300	82305070	2945	2945	2945	2945	0
570	20250107	100200	82305070	2945	2955	2955	2945	1457
571	20250107	100100	78012585	2955	2955	2955	2955	0
572	20250107	100000	78012585	2955	2955	2955	2955	0
573	20250107	095900	78012585	2955	2955	2955	2955	0
574	20250107	095800	78012585	2955	2955	2955	2955	0
575	20250107	095700	78012585	2955	2960	2960	2955	149
576	20250107	095600	77571550	2965	2965	2965	2965	32
577	20250107	095500	77476670	2965	2965	2965	2965	409
578	20250107	095400	76263985	2960	2985	2985	2960	29
579	20250107	095300	76177445	2960	2990	2990	2960	11
580	20250107	095200	76144585	2990	2970	2990	2960	988
581	20250107	095100	73197885	2955	2960	2960	2955	2037
582	20250107	095000	67169840	2960	2965	2965	2960	1500
583	20250107	094900	62724845	2985	2985	2985	2985	40
584	20250107	094800	62605445	2985	2985	2985	2985	1
585	20250107	094700	62602460	2985	2980	2985	2980	373
586	20250107	094600	61490055	2980	2980	2980	2980	649
587	20250107	094500	59556035	2960	2980	2980	2960	198
588	20250107	094400	58969515	2980	2965	2980	2965	880
589	20250107	094300	56348990	2965	2965	2965	2965	936
590	20250107	094200	53573750	2965	2960	2965	2960	510
591	20250107	094100	52064100	2945	2955	2955	2945	74
592	20250107	094000	51845440	2945	2960	2960	2945	103
593	20250107	093900	51541655	2965	2950	2965	2950	1000
594	20250107	093800	48582285	2940	2940	2940	2940	0
595	20250107	093700	48582285	2940	2940	2940	2940	0
596	20250107	093600	48582285	2940	2940	2940	2940	702
597	20250107	093500	46518405	2940	2945	2945	2940	1017
598	20250107	093400	43525195	2940	2940	2940	2940	1
599	20250107	093300	43522255	2960	2960	2960	2960	1101
600	20250107	093200	40263295	2960	2960	2960	2960	68
601	20250107	093100	40062015	2960	2945	2960	2945	380
602	20250107	093000	38938415	2970	2970	2970	2970	41
603	20250107	092900	38816645	2970	2970	2970	2970	400
604	20250107	092800	37628645	2970	2970	2970	2970	0
605	20250107	092700	37628645	2970	2970	2970	2970	200
606	20250107	092600	37034645	2970	2965	2970	2945	3267
607	20250107	092500	27348330	2965	2965	2965	2965	100
608	20250107	092400	27051830	2960	2960	2960	2960	305
609	20250107	092300	26149030	2960	2960	2960	2960	0
610	20250107	092200	26149030	2960	2960	2960	2960	0
611	20250107	092100	26149030	2960	2960	2960	2960	23
612	20250107	092000	26080950	2935	2935	2935	2935	17
613	20250107	091900	26031055	2940	2960	2960	2940	576
614	20250107	091800	24330815	2965	2965	2965	2965	0
615	20250107	091700	24330815	2965	2940	2965	2940	17
616	20250107	091600	24280595	2965	2965	2965	2965	3
617	20250107	091500	24271700	2940	2940	2940	2940	165
618	20250107	091400	23786600	2940	2940	2940	2940	91
619	20250107	091300	23519060	2940	2940	2940	2940	100
620	20250107	091200	23225060	2925	2945	2945	2925	563
621	20250107	091100	21571395	2945	2945	2945	2945	0
622	20250107	091000	21571395	2945	2945	2945	2945	27
623	20250107	090900	21491880	2940	2980	2980	2940	11
624	20250107	090800	21459140	2980	2965	2980	2965	981
625	20250107	090700	18543940	2970	2940	2970	2940	814
626	20250107	090600	16140580	2970	2925	2970	2925	74
627	20250107	090500	15923050	2940	2915	2940	2910	2172
628	20250107	090400	9575250	2925	2925	2925	2925	9
629	20250107	090300	9548925	2925	2925	2925	2925	26
630	20250107	090200	9472875	2925	2925	2925	2925	168
631	20250107	090100	8981475	2920	2925	2925	2915	1072
632	20250107	090000	5853715	2925	2900	2935	2900	2013