KissMeData/046210/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193000	348385130	2910	2910	2910	2910	2032
3	20250108	192900	348385130	2910	2910	2910	2910	0
4	20250108	192800	348385130	2910	2910	2910	2910	0
5	20250108	192700	348385130	2910	2910	2910	2910	0
6	20250108	192600	348385130	2910	2910	2910	2910	0
7	20250108	192500	348385130	2910	2910	2910	2910	0
8	20250108	192400	348385130	2910	2910	2910	2910	0
9	20250108	192300	348385130	2910	2910	2910	2910	0
10	20250108	192200	348385130	2910	2910	2910	2910	0
11	20250108	192100	348385130	2910	2910	2910	2910	0
12	20250108	192000	348385130	2910	2910	2910	2910	0
13	20250108	191900	348385130	2910	2910	2910	2910	0
14	20250108	191800	348385130	2910	2910	2910	2910	0
15	20250108	191700	348385130	2910	2910	2910	2910	0
16	20250108	191600	348385130	2910	2910	2910	2910	0
17	20250108	191500	348385130	2910	2910	2910	2910	0
18	20250108	191400	348385130	2910	2910	2910	2910	0
19	20250108	191300	348385130	2910	2910	2910	2910	0
20	20250108	191200	348385130	2910	2910	2910	2910	0
21	20250108	191100	348385130	2910	2910	2910	2910	0
22	20250108	191000	348385130	2910	2910	2910	2910	0
23	20250108	190900	348385130	2910	2910	2910	2910	0
24	20250108	190800	348385130	2910	2910	2910	2910	0
25	20250108	190700	348385130	2910	2910	2910	2910	0
26	20250108	190600	348385130	2910	2910	2910	2910	0
27	20250108	190500	348385130	2910	2910	2910	2910	0
28	20250108	190400	348385130	2910	2910	2910	2910	0
29	20250108	190300	348385130	2910	2910	2910	2910	0
30	20250108	190200	348385130	2910	2910	2910	2910	0
31	20250108	190100	348385130	2910	2910	2910	2910	0
32	20250108	190000	348385130	2910	2910	2910	2910	2032
33	20250108	185900	348385130	2910	2910	2910	2910	0
34	20250108	185800	348385130	2910	2910	2910	2910	0
35	20250108	185700	348385130	2910	2910	2910	2910	0
36	20250108	185600	348385130	2910	2910	2910	2910	0
37	20250108	185500	348385130	2910	2910	2910	2910	0
38	20250108	185400	348385130	2910	2910	2910	2910	0
39	20250108	185300	348385130	2910	2910	2910	2910	0
40	20250108	185200	348385130	2910	2910	2910	2910	0
41	20250108	185100	348385130	2910	2910	2910	2910	0
42	20250108	185000	348385130	2910	2910	2910	2910	0
43	20250108	184900	348385130	2910	2910	2910	2910	0
44	20250108	184800	348385130	2910	2910	2910	2910	0
45	20250108	184700	348385130	2910	2910	2910	2910	0
46	20250108	184600	348385130	2910	2910	2910	2910	0
47	20250108	184500	348385130	2910	2910	2910	2910	0
48	20250108	184400	348385130	2910	2910	2910	2910	0
49	20250108	184300	348385130	2910	2910	2910	2910	0
50	20250108	184200	348385130	2910	2910	2910	2910	0
51	20250108	184100	348385130	2910	2910	2910	2910	0
52	20250108	184000	348385130	2910	2910	2910	2910	0
53	20250108	183900	348385130	2910	2910	2910	2910	0
54	20250108	183800	348385130	2910	2910	2910	2910	0
55	20250108	183700	348385130	2910	2910	2910	2910	0
56	20250108	183600	348385130	2910	2910	2910	2910	0
57	20250108	183500	348385130	2910	2910	2910	2910	0
58	20250108	183400	348385130	2910	2910	2910	2910	0
59	20250108	183300	348385130	2910	2910	2910	2910	0
60	20250108	183200	348385130	2910	2910	2910	2910	0
61	20250108	183100	348385130	2910	2910	2910	2910	0
62	20250108	183000	348385130	2910	2910	2910	2910	2032
63	20250108	182900	348385130	2910	2910	2910	2910	0
64	20250108	182800	348385130	2910	2910	2910	2910	0
65	20250108	182700	348385130	2910	2910	2910	2910	0
66	20250108	182600	348385130	2910	2910	2910	2910	0
67	20250108	182500	348385130	2910	2910	2910	2910	0
68	20250108	182400	348385130	2910	2910	2910	2910	0
69	20250108	182300	348385130	2910	2910	2910	2910	0
70	20250108	182200	348385130	2910	2910	2910	2910	0
71	20250108	182100	348385130	2910	2910	2910	2910	0
72	20250108	182000	348385130	2910	2910	2910	2910	0
73	20250108	181900	348385130	2910	2910	2910	2910	0
74	20250108	181800	348385130	2910	2910	2910	2910	0
75	20250108	181700	348385130	2910	2910	2910	2910	0
76	20250108	181600	348385130	2910	2910	2910	2910	0
77	20250108	181500	348385130	2910	2910	2910	2910	0
78	20250108	181400	348385130	2910	2910	2910	2910	0
79	20250108	181300	348385130	2910	2910	2910	2910	0
80	20250108	181200	348385130	2910	2910	2910	2910	0
81	20250108	181100	348385130	2910	2910	2910	2910	0
82	20250108	181000	348385130	2910	2910	2910	2910	0
83	20250108	180900	348385130	2910	2910	2910	2910	0
84	20250108	180800	348385130	2910	2910	2910	2910	0
85	20250108	180700	348385130	2910	2910	2910	2910	0
86	20250108	180600	348385130	2910	2910	2910	2910	0
87	20250108	180500	348385130	2910	2910	2910	2910	0
88	20250108	180400	348385130	2910	2910	2910	2910	0
89	20250108	180300	348385130	2910	2910	2910	2910	0
90	20250108	180200	348385130	2910	2910	2910	2910	0
91	20250108	180100	348385130	2910	2910	2910	2910	0
92	20250108	180000	348385130	2910	2910	2910	2910	2032
93	20250108	175900	348385130	2910	2910	2910	2910	0
94	20250108	175800	348385130	2910	2910	2910	2910	0
95	20250108	175700	348385130	2910	2910	2910	2910	0
96	20250108	175600	348385130	2910	2910	2910	2910	0
97	20250108	175500	348385130	2910	2910	2910	2910	0
98	20250108	175400	348385130	2910	2910	2910	2910	0
99	20250108	175300	348385130	2910	2910	2910	2910	0
100	20250108	175200	348385130	2910	2910	2910	2910	0
101	20250108	175100	348385130	2910	2910	2910	2910	0
102	20250108	175000	348385130	2910	2910	2910	2910	0
103	20250108	174900	348385130	2910	2910	2910	2910	0
104	20250108	174800	348385130	2910	2910	2910	2910	0
105	20250108	174700	348385130	2910	2910	2910	2910	0
106	20250108	174600	348385130	2910	2910	2910	2910	0
107	20250108	174500	348385130	2910	2910	2910	2910	0
108	20250108	174400	348385130	2910	2910	2910	2910	0
109	20250108	174300	348385130	2910	2910	2910	2910	0
110	20250108	174200	348385130	2910	2910	2910	2910	0
111	20250108	174100	348385130	2910	2910	2910	2910	0
112	20250108	174000	348385130	2910	2910	2910	2910	0
113	20250108	173900	348385130	2910	2910	2910	2910	0
114	20250108	173800	348385130	2910	2910	2910	2910	0
115	20250108	173700	348385130	2910	2910	2910	2910	0
116	20250108	173600	348385130	2910	2910	2910	2910	0
117	20250108	173500	348385130	2910	2910	2910	2910	0
118	20250108	173400	348385130	2910	2910	2910	2910	0
119	20250108	173300	348385130	2910	2910	2910	2910	0
120	20250108	173200	348385130	2910	2910	2910	2910	0
121	20250108	173100	348385130	2910	2910	2910	2910	0
122	20250108	173000	348385130	2910	2910	2910	2910	2032
123	20250108	172900	348385130	2910	2910	2910	2910	0
124	20250108	172800	348385130	2910	2910	2910	2910	0
125	20250108	172700	348385130	2910	2910	2910	2910	0
126	20250108	172600	348385130	2910	2910	2910	2910	0
127	20250108	172500	348385130	2910	2910	2910	2910	0
128	20250108	172400	348385130	2910	2910	2910	2910	0
129	20250108	172300	348385130	2910	2910	2910	2910	0
130	20250108	172200	348385130	2910	2910	2910	2910	0
131	20250108	172100	348385130	2910	2910	2910	2910	0
132	20250108	172000	348385130	2910	2910	2910	2910	0
133	20250108	171900	348385130	2910	2910	2910	2910	0
134	20250108	171800	348385130	2910	2910	2910	2910	0
135	20250108	171700	348385130	2910	2910	2910	2910	0
136	20250108	171600	348385130	2910	2910	2910	2910	0
137	20250108	171500	348385130	2910	2910	2910	2910	0
138	20250108	171400	348385130	2910	2910	2910	2910	0
139	20250108	171300	348385130	2910	2910	2910	2910	0
140	20250108	171200	348385130	2910	2910	2910	2910	0
141	20250108	171100	348385130	2910	2910	2910	2910	0
142	20250108	171000	348385130	2910	2910	2910	2910	0
143	20250108	170900	348385130	2910	2910	2910	2910	0
144	20250108	170800	348385130	2910	2910	2910	2910	0
145	20250108	170700	348385130	2910	2910	2910	2910	0
146	20250108	170600	348385130	2910	2910	2910	2910	0
147	20250108	170500	348385130	2910	2910	2910	2910	0
148	20250108	170400	348385130	2910	2910	2910	2910	0
149	20250108	170300	348385130	2910	2910	2910	2910	0
150	20250108	170200	348385130	2910	2910	2910	2910	0
151	20250108	170100	348385130	2910	2910	2910	2910	0
152	20250108	170000	348385130	2910	2910	2910	2910	2032
153	20250108	165900	348385130	2910	2910	2910	2910	0
154	20250108	165800	348385130	2910	2910	2910	2910	0
155	20250108	165700	348385130	2910	2910	2910	2910	0
156	20250108	165600	348385130	2910	2910	2910	2910	0
157	20250108	165500	348385130	2910	2910	2910	2910	0
158	20250108	165400	348385130	2910	2910	2910	2910	0
159	20250108	165300	348385130	2910	2910	2910	2910	0
160	20250108	165200	348385130	2910	2910	2910	2910	0
161	20250108	165100	348385130	2910	2910	2910	2910	0
162	20250108	165000	348385130	2910	2910	2910	2910	0
163	20250108	164900	348385130	2910	2910	2910	2910	0
164	20250108	164800	348385130	2910	2910	2910	2910	0
165	20250108	164700	348385130	2910	2910	2910	2910	0
166	20250108	164600	348385130	2910	2910	2910	2910	0
167	20250108	164500	348385130	2910	2910	2910	2910	0
168	20250108	164400	348385130	2910	2910	2910	2910	0
169	20250108	164300	348385130	2910	2910	2910	2910	0
170	20250108	164200	348385130	2910	2910	2910	2910	0
171	20250108	164100	348385130	2910	2910	2910	2910	0
172	20250108	164000	348385130	2910	2910	2910	2910	0
173	20250108	163900	348385130	2910	2910	2910	2910	0
174	20250108	163800	348385130	2910	2910	2910	2910	0
175	20250108	163700	348385130	2910	2910	2910	2910	0
176	20250108	163600	348385130	2910	2910	2910	2910	0
177	20250108	163500	348385130	2910	2910	2910	2910	0
178	20250108	163400	348385130	2910	2910	2910	2910	0
179	20250108	163300	348385130	2910	2910	2910	2910	0
180	20250108	163200	348385130	2910	2910	2910	2910	0
181	20250108	163100	348385130	2910	2910	2910	2910	0
182	20250108	163000	348385130	2910	2910	2910	2910	2032
183	20250108	162900	348385130	2910	2910	2910	2910	0
184	20250108	162800	348385130	2910	2910	2910	2910	0
185	20250108	162700	348385130	2910	2910	2910	2910	0
186	20250108	162600	348385130	2910	2910	2910	2910	0
187	20250108	162500	348385130	2910	2910	2910	2910	0
188	20250108	162400	348385130	2910	2910	2910	2910	0
189	20250108	162300	348385130	2910	2910	2910	2910	0
190	20250108	162200	348385130	2910	2910	2910	2910	0
191	20250108	162100	348385130	2910	2910	2910	2910	0
192	20250108	162000	348385130	2910	2910	2910	2910	0
193	20250108	161900	348385130	2910	2910	2910	2910	0
194	20250108	161800	348385130	2910	2910	2910	2910	0
195	20250108	161700	348385130	2910	2910	2910	2910	0
196	20250108	161600	348385130	2910	2910	2910	2910	0
197	20250108	161500	348385130	2910	2910	2910	2910	0
198	20250108	161400	348385130	2910	2910	2910	2910	0
199	20250108	161300	348385130	2910	2910	2910	2910	0
200	20250108	161200	348385130	2910	2910	2910	2910	0
201	20250108	161100	348385130	2910	2910	2910	2910	0
202	20250108	161000	348385130	2910	2910	2910	2910	0
203	20250108	160900	348385130	2910	2910	2910	2910	0
204	20250108	160800	348385130	2910	2910	2910	2910	0
205	20250108	160700	348385130	2910	2910	2910	2910	0
206	20250108	160600	348385130	2910	2910	2910	2910	0
207	20250108	160500	348385130	2910	2910	2910	2910	0
208	20250108	160400	348385130	2910	2910	2910	2910	0
209	20250108	160300	348385130	2910	2910	2910	2910	0
210	20250108	160200	348385130	2910	2910	2910	2910	0
211	20250108	160100	348385130	2910	2910	2910	2910	0
212	20250108	160000	348385130	2910	2910	2910	2910	2032
213	20250108	155900	348385130	2910	2910	2910	2910	0
214	20250108	155800	348385130	2910	2910	2910	2910	0
215	20250108	155700	348385130	2910	2910	2910	2910	0
216	20250108	155600	348385130	2910	2910	2910	2910	0
217	20250108	155500	348385130	2910	2910	2910	2910	0
218	20250108	155400	348385130	2910	2910	2910	2910	0
219	20250108	155300	348385130	2910	2910	2910	2910	0
220	20250108	155200	348385130	2910	2910	2910	2910	0
221	20250108	155100	348385130	2910	2910	2910	2910	0
222	20250108	155000	348385130	2910	2910	2910	2910	0
223	20250108	154900	348385130	2910	2910	2910	2910	0
224	20250108	154800	348385130	2910	2910	2910	2910	0
225	20250108	154700	348385130	2910	2910	2910	2910	0
226	20250108	154600	348385130	2910	2910	2910	2910	0
227	20250108	154500	348385130	2910	2910	2910	2910	0
228	20250108	154400	348385130	2910	2910	2910	2910	0
229	20250108	154300	348385130	2910	2910	2910	2910	0
230	20250108	154200	348385130	2910	2910	2910	2910	0
231	20250108	154100	348385130	2910	2910	2910	2910	0
232	20250108	154000	348385130	2910	2910	2910	2910	0
233	20250108	153900	348385130	2910	2910	2910	2910	0
234	20250108	153800	348385130	2910	2910	2910	2910	0
235	20250108	153700	348385130	2910	2910	2910	2910	0
236	20250108	153600	348385130	2910	2910	2910	2910	0
237	20250108	153500	348385130	2910	2910	2910	2910	0
238	20250108	153400	348385130	2910	2910	2910	2910	0
239	20250108	153300	348385130	2910	2910	2910	2910	0
240	20250108	153200	348385130	2910	2910	2910	2910	0
241	20250108	153100	348385130	2910	2910	2910	2910	0
242	20250108	153000	348385130	2910	2910	2910	2910	4064
243	20250108	152900	342472010	2920	2920	2920	2920	0
244	20250108	152800	342472010	2920	2920	2920	2920	0
245	20250108	152700	342472010	2920	2920	2920	2920	0
246	20250108	152600	342472010	2920	2920	2920	2920	0
247	20250108	152500	342472010	2920	2920	2920	2920	0
248	20250108	152400	342472010	2920	2920	2920	2920	0
249	20250108	152300	342472010	2920	2920	2920	2920	0
250	20250108	152200	342472010	2920	2920	2920	2920	0
251	20250108	152100	342472010	2920	2920	2920	2920	0
252	20250108	152000	342472010	2920	2920	2920	2920	0
253	20250108	151900	342472010	2920	2915	2920	2910	789
254	20250108	151800	340172555	2910	2915	2915	2910	203
255	20250108	151700	339581325	2915	2915	2915	2915	204
256	20250108	151600	338986665	2915	2915	2915	2915	3
257	20250108	151500	338977920	2915	2910	2915	2910	248
258	20250108	151400	338255485	2920	2920	2920	2920	8
259	20250108	151300	338232125	2910	2910	2910	2910	0
260	20250108	151200	338232125	2910	2910	2910	2910	0
261	20250108	151100	338232125	2910	2910	2910	2910	101
262	20250108	151000	337938215	2910	2910	2910	2910	12
263	20250108	150900	337903295	2910	2910	2910	2910	30
264	20250108	150800	337815995	2910	2910	2910	2910	0
265	20250108	150700	337815995	2910	2910	2910	2910	20
266	20250108	150600	337757795	2920	2920	2920	2920	4
267	20250108	150500	337746115	2910	2910	2910	2910	2241
268	20250108	150400	331224805	2910	2910	2910	2910	0
269	20250108	150300	331224805	2910	2910	2910	2910	0
270	20250108	150200	331224805	2910	2910	2910	2910	0
271	20250108	150100	331224805	2910	2910	2910	2910	0
272	20250108	150000	331224805	2910	2910	2910	2910	0
273	20250108	145900	331224805	2910	2910	2910	2910	1
274	20250108	145800	331221895	2910	2910	2910	2910	100
275	20250108	145700	330930895	2910	2910	2910	2910	0
276	20250108	145600	330930895	2910	2915	2915	2910	231
277	20250108	145500	330258680	2915	2915	2915	2915	0
278	20250108	145400	330258680	2915	2915	2915	2915	296
279	20250108	145300	329395840	2920	2920	2920	2920	0
280	20250108	145200	329395840	2920	2920	2920	2920	1
281	20250108	145100	329392920	2920	2920	2920	2920	0
282	20250108	145000	329392920	2920	2920	2920	2920	0
283	20250108	144900	329392920	2920	2920	2920	2920	0
284	20250108	144800	329392920	2920	2920	2920	2920	0
285	20250108	144700	329392920	2920	2920	2920	2920	1
286	20250108	144600	329390000	2920	2920	2920	2920	0
287	20250108	144500	329390000	2920	2920	2920	2920	0
288	20250108	144400	329390000	2920	2920	2920	2920	0
289	20250108	144300	329390000	2920	2920	2920	2920	0
290	20250108	144200	329390000	2920	2920	2920	2920	104
291	20250108	144100	329086320	2920	2920	2920	2920	1000
292	20250108	144000	326166320	2920	2920	2920	2920	0
293	20250108	143900	326166320	2920	2920	2920	2920	1
294	20250108	143800	326163400	2915	2915	2915	2915	0
295	20250108	143700	326163400	2915	2915	2915	2915	0
296	20250108	143600	326163400	2915	2915	2915	2915	0
297	20250108	143500	326163400	2915	2915	2915	2915	580
298	20250108	143400	324472700	2915	2915	2915	2915	0
299	20250108	143300	324472700	2915	2915	2915	2915	0
300	20250108	143200	324472700	2915	2915	2915	2915	0
301	20250108	143100	324472700	2915	2915	2915	2915	6
302	20250108	143000	324455210	2905	2905	2905	2905	0
303	20250108	142900	324455210	2905	2905	2905	2905	0
304	20250108	142800	324455210	2905	2905	2905	2905	0
305	20250108	142700	324455210	2905	2905	2905	2905	0
306	20250108	142600	324455210	2905	2905	2905	2905	0
307	20250108	142500	324455210	2905	2905	2905	2905	0
308	20250108	142400	324455210	2905	2905	2905	2905	4200
309	20250108	142300	312254210	2910	2910	2910	2910	2119
310	20250108	142200	306087920	2915	2920	2920	2910	6000
311	20250108	142100	288609805	2920	2920	2920	2920	118
312	20250108	142000	288265245	2940	2940	2940	2940	0
313	20250108	141900	288265245	2940	2940	2940	2940	0
314	20250108	141800	288265245	2940	2940	2940	2940	6
315	20250108	141700	288247605	2940	2940	2940	2940	0
316	20250108	141600	288247605	2940	2940	2940	2940	0
317	20250108	141500	288247605	2940	2940	2940	2940	0
318	20250108	141400	288247605	2940	2940	2940	2940	0
319	20250108	141300	288247605	2940	2935	2940	2935	1163
320	20250108	141200	284828400	2940	2940	2940	2940	0
321	20250108	141100	284828400	2940	2940	2940	2940	0
322	20250108	141000	284828400	2940	2940	2940	2940	0
323	20250108	140900	284828400	2940	2940	2940	2940	0
324	20250108	140800	284828400	2940	2940	2940	2940	0
325	20250108	140700	284828400	2940	2940	2940	2940	0
326	20250108	140600	284828400	2940	2940	2940	2940	42
327	20250108	140500	284704920	2940	2940	2940	2940	0
328	20250108	140400	284704920	2940	2940	2940	2940	111
329	20250108	140300	284378580	2940	2940	2940	2940	25
330	20250108	140200	284305080	2935	2935	2935	2935	400
331	20250108	140100	283131080	2935	2935	2935	2935	0
332	20250108	140000	283131080	2935	2935	2935	2935	0
333	20250108	135900	283131080	2935	2935	2935	2935	1
334	20250108	135800	283128145	2935	2935	2935	2935	0
335	20250108	135700	283128145	2935	2935	2935	2935	62
336	20250108	135600	282946175	2915	2915	2915	2915	0
337	20250108	135500	282946175	2915	2915	2915	2915	0
338	20250108	135400	282946175	2915	2915	2915	2915	0
339	20250108	135300	282946175	2915	2915	2915	2915	0
340	20250108	135200	282946175	2915	2915	2915	2915	0
341	20250108	135100	282946175	2915	2920	2920	2915	466
342	20250108	135000	281585515	2915	2915	2915	2915	0
343	20250108	134900	281585515	2915	2915	2915	2915	0
344	20250108	134800	281585515	2915	2915	2915	2915	0
345	20250108	134700	281585515	2915	2915	2915	2915	0
346	20250108	134600	281585515	2915	2915	2915	2915	0
347	20250108	134500	281585515	2915	2925	2925	2915	1000
348	20250108	134400	278669810	2925	2925	2925	2925	0
349	20250108	134300	278669810	2925	2925	2925	2925	0
350	20250108	134200	278669810	2925	2925	2925	2925	43
351	20250108	134100	278544035	2940	2940	2940	2940	22
352	20250108	134000	278479355	2940	2940	2940	2940	0
353	20250108	133900	278479355	2940	2940	2940	2940	0
354	20250108	133800	278479355	2940	2940	2940	2940	10
355	20250108	133700	278449955	2940	2940	2940	2940	0
356	20250108	133600	278449955	2940	2940	2940	2940	4
357	20250108	133500	278438195	2940	2940	2940	2940	0
358	20250108	133400	278438195	2940	2940	2940	2940	1
359	20250108	133300	278435255	2940	2940	2940	2940	0
360	20250108	133200	278435255	2940	2940	2940	2940	1
361	20250108	133100	278432315	2925	2925	2925	2925	109
362	20250108	133000	278113490	2930	2930	2930	2930	91
363	20250108	132900	277846860	2945	2945	2945	2945	3
364	20250108	132800	277838025	2935	2935	2935	2935	0
365	20250108	132700	277838025	2935	2935	2935	2935	0
366	20250108	132600	277838025	2935	2935	2935	2935	100
367	20250108	132500	277544525	2935	2935	2935	2935	0
368	20250108	132400	277544525	2935	2945	2945	2935	45
369	20250108	132300	277412200	2935	2935	2935	2935	0
370	20250108	132200	277412200	2935	2935	2935	2935	0
371	20250108	132100	277412200	2935	2935	2935	2935	0
372	20250108	132000	277412200	2935	2940	2940	2935	512
373	20250108	131900	275906950	2935	2935	2935	2935	180
374	20250108	131800	275378650	2925	2925	2925	2925	0
375	20250108	131700	275378650	2925	2925	2925	2925	436
376	20250108	131600	274103350	2925	2925	2925	2925	0
377	20250108	131500	274103350	2925	2925	2925	2925	0
378	20250108	131400	274103350	2925	2925	2925	2925	0
379	20250108	131300	274103350	2925	2925	2925	2925	10
380	20250108	131200	274074100	2925	2925	2925	2925	0
381	20250108	131100	274074100	2925	2925	2925	2925	0
382	20250108	131000	274074100	2925	2925	2925	2925	0
383	20250108	130900	274074100	2925	2925	2925	2925	854
384	20250108	130800	271576150	2925	2925	2925	2925	0
385	20250108	130700	271576150	2925	2925	2925	2925	0
386	20250108	130600	271576150	2925	2925	2925	2925	0
387	20250108	130500	271576150	2925	2925	2925	2925	0
388	20250108	130400	271576150	2925	2925	2925	2925	296
389	20250108	130300	270710350	2915	2915	2915	2915	0
390	20250108	130200	270710350	2915	2915	2915	2915	6
391	20250108	130100	270692860	2915	2915	2915	2915	0
392	20250108	130000	270692860	2915	2915	2915	2915	339
393	20250108	125900	269704675	2915	2915	2915	2915	0
394	20250108	125800	269704675	2915	2915	2915	2915	0
395	20250108	125700	269704675	2915	2915	2915	2915	0
396	20250108	125600	269704675	2915	2915	2915	2915	0
397	20250108	125500	269704675	2915	2915	2915	2915	0
398	20250108	125400	269704675	2915	2915	2915	2915	0
399	20250108	125300	269704675	2915	2915	2915	2915	0
400	20250108	125200	269704675	2915	2920	2920	2915	79
401	20250108	125100	269474340	2920	2920	2920	2920	0
402	20250108	125000	269474340	2920	2920	2920	2920	320
403	20250108	124900	268539940	2920	2920	2920	2920	501
404	20250108	124800	267077020	2920	2920	2920	2920	666
405	20250108	124700	265132300	2925	2925	2925	2925	0
406	20250108	124600	265132300	2925	2925	2925	2925	0
407	20250108	124500	265132300	2925	2925	2925	2925	0
408	20250108	124400	265132300	2925	2925	2925	2925	0
409	20250108	124300	265132300	2925	2925	2925	2925	122
410	20250108	124200	264775450	2925	2925	2925	2925	0
411	20250108	124100	264775450	2925	2925	2925	2925	0
412	20250108	124000	264775450	2925	2925	2925	2925	0
413	20250108	123900	264775450	2925	2925	2925	2925	0
414	20250108	123800	264775450	2925	2925	2925	2925	0
415	20250108	123700	264775450	2925	2925	2925	2925	0
416	20250108	123600	264775450	2925	2925	2925	2925	0
417	20250108	123500	264775450	2925	2925	2925	2925	0
418	20250108	123400	264775450	2925	2925	2925	2925	10
419	20250108	123300	264746200	2925	2925	2925	2925	0
420	20250108	123200	264746200	2925	2930	2930	2925	505
421	20250108	123100	263269045	2930	2930	2930	2930	0
422	20250108	123000	263269045	2930	2930	2930	2930	0
423	20250108	122900	263269045	2930	2930	2930	2930	300
424	20250108	122800	262390045	2925	2925	2925	2925	0
425	20250108	122700	262390045	2925	2925	2925	2925	0
426	20250108	122600	262390045	2925	2925	2925	2925	0
427	20250108	122500	262390045	2925	2925	2925	2925	0
428	20250108	122400	262390045	2925	2925	2925	2925	50
429	20250108	122300	262243795	2925	2925	2925	2925	0
430	20250108	122200	262243795	2925	2925	2925	2925	0
431	20250108	122100	262243795	2925	2925	2925	2925	0
432	20250108	122000	262243795	2925	2945	2945	2925	1872
433	20250108	121900	256740755	2945	2945	2945	2945	0
434	20250108	121800	256740755	2945	2945	2945	2945	0
435	20250108	121700	256740755	2945	2945	2945	2945	0
436	20250108	121600	256740755	2945	2945	2945	2945	0
437	20250108	121500	256740755	2945	2945	2945	2945	453
438	20250108	121400	255406670	2945	2945	2945	2945	0
439	20250108	121300	255406670	2945	2945	2945	2945	0
440	20250108	121200	255406670	2945	2945	2945	2945	3
441	20250108	121100	255397835	2945	2945	2945	2940	47
442	20250108	121000	255259510	2925	2925	2925	2925	0
443	20250108	120900	255259510	2925	2925	2925	2925	0
444	20250108	120800	255259510	2925	2925	2925	2925	814
445	20250108	120700	252878560	2930	2930	2930	2930	797
446	20250108	120600	250543350	2930	2930	2930	2930	0
447	20250108	120500	250543350	2930	2940	2940	2930	1141
448	20250108	120400	247196555	2940	2940	2940	2940	48
449	20250108	120300	247055435	2940	2940	2940	2940	50
450	20250108	120200	246908435	2940	2940	2940	2940	0
451	20250108	120100	246908435	2940	2940	2940	2940	0
452	20250108	120000	246908435	2940	2940	2940	2940	222
453	20250108	115900	246255755	2940	2940	2940	2940	0
454	20250108	115800	246255755	2940	2940	2940	2940	0
455	20250108	115700	246255755	2940	2940	2940	2940	0
456	20250108	115600	246255755	2940	2940	2940	2940	501
457	20250108	115500	244782815	2940	2940	2940	2940	0
458	20250108	115400	244782815	2940	2940	2940	2940	0
459	20250108	115300	244782815	2940	2945	2945	2940	611
460	20250108	115200	242985920	2950	2950	2950	2950	0
461	20250108	115100	242985920	2950	2950	2950	2945	902
462	20250108	115000	240329520	2950	2950	2950	2950	8
463	20250108	114900	240305920	2950	2950	2950	2950	1
464	20250108	114800	240302970	2945	2945	2945	2945	555
465	20250108	114700	238668495	2950	2950	2950	2950	1
466	20250108	114600	238665545	2950	2950	2950	2950	1177
467	20250108	114500	235193395	2945	2945	2945	2945	0
468	20250108	114400	235193395	2945	2950	2950	2945	598
469	20250108	114300	233429300	2950	2950	2950	2950	0
470	20250108	114200	233429300	2950	2960	2960	2950	973
471	20250108	114100	230554220	2960	2960	2960	2960	624
472	20250108	114000	228707180	2960	2960	2960	2960	476
473	20250108	113900	227298220	2965	2965	2965	2965	103
474	20250108	113800	226992825	2945	2965	2965	2945	1818
475	20250108	113700	221604475	2965	2965	2970	2950	3122
476	20250108	113600	212340160	2965	2950	2970	2950	6494
477	20250108	113500	193113800	2950	2935	2950	2935	858
478	20250108	113400	190589270	2930	2930	2930	2930	204
479	20250108	113300	189991550	2925	2925	2925	2925	0
480	20250108	113200	189991550	2925	2925	2925	2925	170
481	20250108	113100	189494300	2915	2920	2920	2915	701
482	20250108	113000	187449385	2925	2930	2935	2925	1547
483	20250108	112900	182919530	2925	2925	2925	2925	0
484	20250108	112800	182919530	2925	2925	2925	2925	500
485	20250108	112700	181457030	2925	2925	2925	2925	90
486	20250108	112600	181193780	2925	2925	2925	2925	0
487	20250108	112500	181193780	2925	2925	2925	2925	400
488	20250108	112400	180023780	2920	2920	2920	2920	1000
489	20250108	112300	177103780	2925	2930	2930	2900	5510
490	20250108	112200	161074455	2950	2945	2950	2945	361
491	20250108	112100	160011230	2935	2930	2935	2930	724
492	20250108	112000	157887410	2915	2940	2950	2910	10701
493	20250108	111900	126689055	2955	2955	2955	2955	0
494	20250108	111800	126689055	2955	2950	2955	2950	508
495	20250108	111700	125189425	2950	2950	2950	2950	100
496	20250108	111600	124894425	2950	2950	2950	2950	60
497	20250108	111500	124717425	2950	2940	2950	2940	700
498	20250108	111400	122658425	2940	2945	2950	2940	5940
499	20250108	111300	105164040	2945	2940	2945	2940	339
500	20250108	111200	104166265	2935	2935	2935	2935	0
501	20250108	111100	104166265	2935	2935	2935	2935	0
502	20250108	111000	104166265	2935	2935	2935	2935	0
503	20250108	110900	104166265	2935	2935	2935	2935	0
504	20250108	110800	104166265	2935	2935	2935	2935	0
505	20250108	110700	104166265	2935	2935	2935	2935	1000
506	20250108	110600	101231265	2930	2930	2930	2930	56
507	20250108	110500	101067185	2940	2940	2940	2940	0
508	20250108	110400	101067185	2940	2940	2940	2940	10
509	20250108	110300	101037785	2940	2940	2940	2940	0
510	20250108	110200	101037785	2940	2935	2940	2935	501
511	20250108	110100	99564850	2935	2935	2935	2930	3220
512	20250108	110000	90115240	2930	2930	2930	2930	2
513	20250108	105900	90109380	2935	2925	2935	2925	328
514	20250108	105800	89148200	2925	2925	2925	2925	50
515	20250108	105700	89001950	2930	2930	2930	2930	0
516	20250108	105600	89001950	2930	2930	2930	2930	0
517	20250108	105500	89001950	2930	2930	2930	2930	0
518	20250108	105400	89001950	2930	2930	2930	2930	34
519	20250108	105300	88902330	2930	2930	2930	2930	0
520	20250108	105200	88902330	2930	2930	2930	2930	0
521	20250108	105100	88902330	2930	2930	2930	2930	83
522	20250108	105000	88659140	2915	2915	2915	2915	0
523	20250108	104900	88659140	2915	2920	2920	2915	388
524	20250108	104800	87528020	2920	2920	2920	2920	0
525	20250108	104700	87528020	2920	2925	2925	2920	2062
526	20250108	104600	81499170	2925	2925	2925	2925	0
527	20250108	104500	81499170	2925	2925	2925	2925	0
528	20250108	104400	81499170	2925	2925	2925	2925	0
529	20250108	104300	81499170	2925	2925	2925	2925	1
530	20250108	104200	81496245	2925	2925	2925	2925	101
531	20250108	104100	81200820	2925	2925	2925	2925	85
532	20250108	104000	80952195	2920	2920	2920	2920	0
533	20250108	103900	80952195	2920	2920	2920	2920	0
534	20250108	103800	80952195	2920	2915	2925	2915	1031
535	20250108	103700	77941580	2920	2920	2920	2920	0
536	20250108	103600	77941580	2920	2920	2920	2920	340
537	20250108	103500	76948780	2915	2915	2915	2915	0
538	20250108	103400	76948780	2915	2915	2915	2915	166
539	20250108	103300	76464890	2915	2915	2915	2915	0
540	20250108	103200	76464890	2915	2920	2920	2915	883
541	20250108	103100	73890940	2925	2925	2925	2925	17
542	20250108	103000	73841215	2930	2930	2930	2930	1
543	20250108	102900	73838285	2930	2930	2930	2930	300
544	20250108	102800	72959285	2925	2925	2925	2925	339
545	20250108	102700	71967710	2925	2925	2925	2925	0
546	20250108	102600	71967710	2925	2925	2925	2925	561
547	20250108	102500	70326785	2920	2920	2920	2920	244
548	20250108	102400	69614305	2920	2920	2920	2920	0
549	20250108	102300	69614305	2920	2920	2920	2920	0
550	20250108	102200	69614305	2920	2920	2920	2920	0
551	20250108	102100	69614305	2920	2910	2920	2910	604
552	20250108	102000	67850665	2905	2915	2915	2905	43
553	20250108	101900	67725455	2920	2920	2920	2920	0
554	20250108	101800	67725455	2920	2920	2920	2920	0
555	20250108	101700	67725455	2920	2920	2920	2920	0
556	20250108	101600	67725455	2920	2920	2920	2910	64
557	20250108	101500	67538755	2920	2920	2920	2920	0
558	20250108	101400	67538755	2920	2925	2925	2920	158
559	20250108	101300	67076645	2925	2925	2925	2925	22
560	20250108	101200	67012295	2925	2925	2925	2925	0
561	20250108	101100	67012295	2925	2925	2925	2925	0
562	20250108	101000	67012295	2925	2925	2925	2925	0
563	20250108	100900	67012295	2925	2925	2925	2925	0
564	20250108	100800	67012295	2925	2925	2925	2925	0
565	20250108	100700	67012295	2925	2925	2925	2925	1
566	20250108	100600	67009370	2900	2905	2905	2900	79
567	20250108	100500	66780245	2910	2910	2910	2910	249
568	20250108	100400	66055655	2925	2925	2925	2925	1
569	20250108	100300	66052730	2925	2925	2925	2925	0
570	20250108	100200	66052730	2925	2915	2935	2900	1535
571	20250108	100100	61585410	2910	2915	2915	2910	35
572	20250108	100000	61483550	2915	2915	2915	2915	5
573	20250108	095900	61468975	2915	2915	2915	2915	0
574	20250108	095800	61468975	2915	2915	2915	2915	0
575	20250108	095700	61468975	2915	2915	2915	2915	1
576	20250108	095600	61466060	2915	2915	2915	2915	0
577	20250108	095500	61466060	2915	2915	2915	2915	0
578	20250108	095400	61466060	2915	2925	2925	2915	48
579	20250108	095300	61325890	2935	2935	2935	2935	0
580	20250108	095200	61325890	2935	2935	2935	2935	0
581	20250108	095100	61325890	2935	2935	2935	2935	0
582	20250108	095000	61325890	2935	2935	2935	2935	0
583	20250108	094900	61325890	2935	2935	2935	2935	40
584	20250108	094800	61208490	2915	2915	2915	2915	0
585	20250108	094700	61208490	2915	2915	2915	2915	0
586	20250108	094600	61208490	2915	2915	2915	2915	0
587	20250108	094500	61208490	2915	2915	2915	2915	10
588	20250108	094400	61179340	2935	2935	2935	2930	41
589	20250108	094300	61059165	2935	2935	2935	2935	23
590	20250108	094200	60991660	2915	2920	2920	2915	326
591	20250108	094100	60039760	2920	2920	2920	2920	10
592	20250108	094000	60010560	2920	2925	2925	2920	7
593	20250108	093900	59990105	2925	2925	2925	2925	2
594	20250108	093800	59984255	2915	2915	2915	2915	17
595	20250108	093700	59934700	2935	2935	2935	2935	0
596	20250108	093600	59934700	2935	2915	2935	2915	12
597	20250108	093500	59899625	2935	2915	2935	2915	8
598	20250108	093400	59876245	2920	2920	2920	2920	200
599	20250108	093300	59292245	2920	2915	2920	2910	996
600	20250108	093200	56393675	2915	2920	2920	2915	1095
601	20250108	093100	53196600	2925	2925	2925	2925	5
602	20250108	093000	53181975	2920	2920	2920	2920	0
603	20250108	092900	53181975	2920	2925	2925	2920	1822
604	20250108	092800	47861710	2925	2925	2925	2920	1016
605	20250108	092700	44892410	2935	2935	2935	2935	34
606	20250108	092600	44792620	2920	2925	2925	2920	350
607	20250108	092500	43770565	2935	2935	2935	2935	4
608	20250108	092400	43758825	2920	2920	2920	2920	0
609	20250108	092300	43758825	2920	2920	2920	2920	1270
610	20250108	092200	40050425	2920	2920	2920	2920	0
611	20250108	092100	40050425	2920	2920	2920	2920	0
612	20250108	092000	40050425	2920	2920	2920	2920	0
613	20250108	091900	40050425	2920	2920	2920	2920	0
614	20250108	091800	40050425	2920	2930	2930	2920	2470
615	20250108	091700	32834710	2945	2945	2945	2945	0
616	20250108	091600	32834710	2945	2945	2945	2945	3
617	20250108	091500	32825875	2930	2930	2930	2930	0
618	20250108	091400	32825875	2930	2930	2930	2930	100
619	20250108	091300	32532875	2950	2950	2950	2950	0
620	20250108	091200	32532875	2950	2950	2950	2950	1
621	20250108	091100	32529925	2955	2955	2955	2955	0
622	20250108	091000	32529925	2955	2955	2955	2955	2
623	20250108	090900	32524015	2965	2945	2965	2930	1643
624	20250108	090800	27695755	2970	2970	2970	2970	4
625	20250108	090700	27683875	2945	2975	2975	2935	929
626	20250108	090600	24947010	2975	2965	2975	2945	5601
627	20250108	090500	8349535	2965	2965	2965	2965	225
628	20250108	090400	7682410	2965	2970	2970	2965	357
629	20250108	090300	6623370	2970	2970	2970	2970	1
630	20250108	090200	6620400	2970	2940	2970	2940	1833
631	20250108	090100	1193940	2940	2960	2960	2940	127
632	20250108	090000	819920	2960	2960	2960	2960	277