KissMeData/126600/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202100	189844055	2990	2990	2990	2990	2575
3	20250108	202000	189844055	2990	2990	2990	2990	0
4	20250108	201900	189844055	2990	2990	2990	2990	0
5	20250108	201800	189844055	2990	2990	2990	2990	0
6	20250108	201700	189844055	2990	2990	2990	2990	0
7	20250108	201600	189844055	2990	2990	2990	2990	0
8	20250108	201500	189844055	2990	2990	2990	2990	0
9	20250108	201400	189844055	2990	2990	2990	2990	0
10	20250108	201300	189844055	2990	2990	2990	2990	0
11	20250108	201200	189844055	2990	2990	2990	2990	0
12	20250108	201100	189844055	2990	2990	2990	2990	0
13	20250108	201000	189844055	2990	2990	2990	2990	0
14	20250108	200900	189844055	2990	2990	2990	2990	0
15	20250108	200800	189844055	2990	2990	2990	2990	0
16	20250108	200700	189844055	2990	2990	2990	2990	0
17	20250108	200600	189844055	2990	2990	2990	2990	0
18	20250108	200500	189844055	2990	2990	2990	2990	0
19	20250108	200400	189844055	2990	2990	2990	2990	0
20	20250108	200300	189844055	2990	2990	2990	2990	0
21	20250108	200200	189844055	2990	2990	2990	2990	0
22	20250108	200100	189844055	2990	2990	2990	2990	0
23	20250108	200000	189844055	2990	2990	2990	2990	0
24	20250108	195900	189844055	2990	2990	2990	2990	0
25	20250108	195800	189844055	2990	2990	2990	2990	0
26	20250108	195700	189844055	2990	2990	2990	2990	0
27	20250108	195600	189844055	2990	2990	2990	2990	0
28	20250108	195500	189844055	2990	2990	2990	2990	0
29	20250108	195400	189844055	2990	2990	2990	2990	0
30	20250108	195300	189844055	2990	2990	2990	2990	0
31	20250108	195200	189844055	2990	2990	2990	2990	0
32	20250108	195100	189844055	2990	2990	2990	2990	2575
33	20250108	195000	189844055	2990	2990	2990	2990	0
34	20250108	194900	189844055	2990	2990	2990	2990	0
35	20250108	194800	189844055	2990	2990	2990	2990	0
36	20250108	194700	189844055	2990	2990	2990	2990	0
37	20250108	194600	189844055	2990	2990	2990	2990	0
38	20250108	194500	189844055	2990	2990	2990	2990	0
39	20250108	194400	189844055	2990	2990	2990	2990	0
40	20250108	194300	189844055	2990	2990	2990	2990	0
41	20250108	194200	189844055	2990	2990	2990	2990	0
42	20250108	194100	189844055	2990	2990	2990	2990	0
43	20250108	194000	189844055	2990	2990	2990	2990	0
44	20250108	193900	189844055	2990	2990	2990	2990	0
45	20250108	193800	189844055	2990	2990	2990	2990	0
46	20250108	193700	189844055	2990	2990	2990	2990	0
47	20250108	193600	189844055	2990	2990	2990	2990	0
48	20250108	193500	189844055	2990	2990	2990	2990	0
49	20250108	193400	189844055	2990	2990	2990	2990	0
50	20250108	193300	189844055	2990	2990	2990	2990	0
51	20250108	193200	189844055	2990	2990	2990	2990	0
52	20250108	193100	189844055	2990	2990	2990	2990	0
53	20250108	193000	189844055	2990	2990	2990	2990	0
54	20250108	192900	189844055	2990	2990	2990	2990	0
55	20250108	192800	189844055	2990	2990	2990	2990	0
56	20250108	192700	189844055	2990	2990	2990	2990	0
57	20250108	192600	189844055	2990	2990	2990	2990	0
58	20250108	192500	189844055	2990	2990	2990	2990	0
59	20250108	192400	189844055	2990	2990	2990	2990	0
60	20250108	192300	189844055	2990	2990	2990	2990	0
61	20250108	192200	189844055	2990	2990	2990	2990	0
62	20250108	192100	189844055	2990	2990	2990	2990	2575
63	20250108	192000	189844055	2990	2990	2990	2990	0
64	20250108	191900	189844055	2990	2990	2990	2990	0
65	20250108	191800	189844055	2990	2990	2990	2990	0
66	20250108	191700	189844055	2990	2990	2990	2990	0
67	20250108	191600	189844055	2990	2990	2990	2990	0
68	20250108	191500	189844055	2990	2990	2990	2990	0
69	20250108	191400	189844055	2990	2990	2990	2990	0
70	20250108	191300	189844055	2990	2990	2990	2990	0
71	20250108	191200	189844055	2990	2990	2990	2990	0
72	20250108	191100	189844055	2990	2990	2990	2990	0
73	20250108	191000	189844055	2990	2990	2990	2990	0
74	20250108	190900	189844055	2990	2990	2990	2990	0
75	20250108	190800	189844055	2990	2990	2990	2990	0
76	20250108	190700	189844055	2990	2990	2990	2990	0
77	20250108	190600	189844055	2990	2990	2990	2990	0
78	20250108	190500	189844055	2990	2990	2990	2990	0
79	20250108	190400	189844055	2990	2990	2990	2990	0
80	20250108	190300	189844055	2990	2990	2990	2990	0
81	20250108	190200	189844055	2990	2990	2990	2990	0
82	20250108	190100	189844055	2990	2990	2990	2990	0
83	20250108	190000	189844055	2990	2990	2990	2990	0
84	20250108	185900	189844055	2990	2990	2990	2990	0
85	20250108	185800	189844055	2990	2990	2990	2990	0
86	20250108	185700	189844055	2990	2990	2990	2990	0
87	20250108	185600	189844055	2990	2990	2990	2990	0
88	20250108	185500	189844055	2990	2990	2990	2990	0
89	20250108	185400	189844055	2990	2990	2990	2990	0
90	20250108	185300	189844055	2990	2990	2990	2990	0
91	20250108	185200	189844055	2990	2990	2990	2990	0
92	20250108	185100	189844055	2990	2990	2990	2990	2575
93	20250108	185000	189844055	2990	2990	2990	2990	0
94	20250108	184900	189844055	2990	2990	2990	2990	0
95	20250108	184800	189844055	2990	2990	2990	2990	0
96	20250108	184700	189844055	2990	2990	2990	2990	0
97	20250108	184600	189844055	2990	2990	2990	2990	0
98	20250108	184500	189844055	2990	2990	2990	2990	0
99	20250108	184400	189844055	2990	2990	2990	2990	0
100	20250108	184300	189844055	2990	2990	2990	2990	0
101	20250108	184200	189844055	2990	2990	2990	2990	0
102	20250108	184100	189844055	2990	2990	2990	2990	0
103	20250108	184000	189844055	2990	2990	2990	2990	0
104	20250108	183900	189844055	2990	2990	2990	2990	0
105	20250108	183800	189844055	2990	2990	2990	2990	0
106	20250108	183700	189844055	2990	2990	2990	2990	0
107	20250108	183600	189844055	2990	2990	2990	2990	0
108	20250108	183500	189844055	2990	2990	2990	2990	0
109	20250108	183400	189844055	2990	2990	2990	2990	0
110	20250108	183300	189844055	2990	2990	2990	2990	0
111	20250108	183200	189844055	2990	2990	2990	2990	0
112	20250108	183100	189844055	2990	2990	2990	2990	0
113	20250108	183000	189844055	2990	2990	2990	2990	0
114	20250108	182900	189844055	2990	2990	2990	2990	0
115	20250108	182800	189844055	2990	2990	2990	2990	0
116	20250108	182700	189844055	2990	2990	2990	2990	0
117	20250108	182600	189844055	2990	2990	2990	2990	0
118	20250108	182500	189844055	2990	2990	2990	2990	0
119	20250108	182400	189844055	2990	2990	2990	2990	0
120	20250108	182300	189844055	2990	2990	2990	2990	0
121	20250108	182200	189844055	2990	2990	2990	2990	0
122	20250108	182100	189844055	2990	2990	2990	2990	2575
123	20250108	182000	189844055	2990	2990	2990	2990	0
124	20250108	181900	189844055	2990	2990	2990	2990	0
125	20250108	181800	189844055	2990	2990	2990	2990	0
126	20250108	181700	189844055	2990	2990	2990	2990	0
127	20250108	181600	189844055	2990	2990	2990	2990	0
128	20250108	181500	189844055	2990	2990	2990	2990	0
129	20250108	181400	189844055	2990	2990	2990	2990	0
130	20250108	181300	189844055	2990	2990	2990	2990	0
131	20250108	181200	189844055	2990	2990	2990	2990	0
132	20250108	181100	189844055	2990	2990	2990	2990	0
133	20250108	181000	189844055	2990	2990	2990	2990	0
134	20250108	180900	189844055	2990	2990	2990	2990	0
135	20250108	180800	189844055	2990	2990	2990	2990	0
136	20250108	180700	189844055	2990	2990	2990	2990	0
137	20250108	180600	189844055	2990	2990	2990	2990	0
138	20250108	180500	189844055	2990	2990	2990	2990	0
139	20250108	180400	189844055	2990	2990	2990	2990	0
140	20250108	180300	189844055	2990	2990	2990	2990	0
141	20250108	180200	189844055	2990	2990	2990	2990	0
142	20250108	180100	189844055	2990	2990	2990	2990	0
143	20250108	180000	189844055	2990	2990	2990	2990	0
144	20250108	175900	189844055	2990	2990	2990	2990	0
145	20250108	175800	189844055	2990	2990	2990	2990	0
146	20250108	175700	189844055	2990	2990	2990	2990	0
147	20250108	175600	189844055	2990	2990	2990	2990	0
148	20250108	175500	189844055	2990	2990	2990	2990	0
149	20250108	175400	189844055	2990	2990	2990	2990	0
150	20250108	175300	189844055	2990	2990	2990	2990	0
151	20250108	175200	189844055	2990	2990	2990	2990	0
152	20250108	175100	189844055	2990	2990	2990	2990	2575
153	20250108	175000	189844055	2990	2990	2990	2990	0
154	20250108	174900	189844055	2990	2990	2990	2990	0
155	20250108	174800	189844055	2990	2990	2990	2990	0
156	20250108	174700	189844055	2990	2990	2990	2990	0
157	20250108	174600	189844055	2990	2990	2990	2990	0
158	20250108	174500	189844055	2990	2990	2990	2990	0
159	20250108	174400	189844055	2990	2990	2990	2990	0
160	20250108	174300	189844055	2990	2990	2990	2990	0
161	20250108	174200	189844055	2990	2990	2990	2990	0
162	20250108	174100	189844055	2990	2990	2990	2990	0
163	20250108	174000	189844055	2990	2990	2990	2990	0
164	20250108	173900	189844055	2990	2990	2990	2990	0
165	20250108	173800	189844055	2990	2990	2990	2990	0
166	20250108	173700	189844055	2990	2990	2990	2990	0
167	20250108	173600	189844055	2990	2990	2990	2990	0
168	20250108	173500	189844055	2990	2990	2990	2990	0
169	20250108	173400	189844055	2990	2990	2990	2990	0
170	20250108	173300	189844055	2990	2990	2990	2990	0
171	20250108	173200	189844055	2990	2990	2990	2990	0
172	20250108	173100	189844055	2990	2990	2990	2990	0
173	20250108	173000	189844055	2990	2990	2990	2990	0
174	20250108	172900	189844055	2990	2990	2990	2990	0
175	20250108	172800	189844055	2990	2990	2990	2990	0
176	20250108	172700	189844055	2990	2990	2990	2990	0
177	20250108	172600	189844055	2990	2990	2990	2990	0
178	20250108	172500	189844055	2990	2990	2990	2990	0
179	20250108	172400	189844055	2990	2990	2990	2990	0
180	20250108	172300	189844055	2990	2990	2990	2990	0
181	20250108	172200	189844055	2990	2990	2990	2990	0
182	20250108	172100	189844055	2990	2990	2990	2990	2575
183	20250108	172000	189844055	2990	2990	2990	2990	0
184	20250108	171900	189844055	2990	2990	2990	2990	0
185	20250108	171800	189844055	2990	2990	2990	2990	0
186	20250108	171700	189844055	2990	2990	2990	2990	0
187	20250108	171600	189844055	2990	2990	2990	2990	0
188	20250108	171500	189844055	2990	2990	2990	2990	0
189	20250108	171400	189844055	2990	2990	2990	2990	0
190	20250108	171300	189844055	2990	2990	2990	2990	0
191	20250108	171200	189844055	2990	2990	2990	2990	0
192	20250108	171100	189844055	2990	2990	2990	2990	0
193	20250108	171000	189844055	2990	2990	2990	2990	0
194	20250108	170900	189844055	2990	2990	2990	2990	0
195	20250108	170800	189844055	2990	2990	2990	2990	0
196	20250108	170700	189844055	2990	2990	2990	2990	0
197	20250108	170600	189844055	2990	2990	2990	2990	0
198	20250108	170500	189844055	2990	2990	2990	2990	0
199	20250108	170400	189844055	2990	2990	2990	2990	0
200	20250108	170300	189844055	2990	2990	2990	2990	0
201	20250108	170200	189844055	2990	2990	2990	2990	0
202	20250108	170100	189844055	2990	2990	2990	2990	0
203	20250108	170000	189844055	2990	2990	2990	2990	0
204	20250108	165900	189844055	2990	2990	2990	2990	0
205	20250108	165800	189844055	2990	2990	2990	2990	0
206	20250108	165700	189844055	2990	2990	2990	2990	0
207	20250108	165600	189844055	2990	2990	2990	2990	0
208	20250108	165500	189844055	2990	2990	2990	2990	0
209	20250108	165400	189844055	2990	2990	2990	2990	0
210	20250108	165300	189844055	2990	2990	2990	2990	0
211	20250108	165200	189844055	2990	2990	2990	2990	0
212	20250108	165100	189844055	2990	2990	2990	2990	2575
213	20250108	165000	189844055	2990	2990	2990	2990	0
214	20250108	164900	189844055	2990	2990	2990	2990	0
215	20250108	164800	189844055	2990	2990	2990	2990	0
216	20250108	164700	189844055	2990	2990	2990	2990	0
217	20250108	164600	189844055	2990	2990	2990	2990	0
218	20250108	164500	189844055	2990	2990	2990	2990	0
219	20250108	164400	189844055	2990	2990	2990	2990	0
220	20250108	164300	189844055	2990	2990	2990	2990	0
221	20250108	164200	189844055	2990	2990	2990	2990	0
222	20250108	164100	189844055	2990	2990	2990	2990	0
223	20250108	164000	189844055	2990	2990	2990	2990	0
224	20250108	163900	189844055	2990	2990	2990	2990	0
225	20250108	163800	189844055	2990	2990	2990	2990	0
226	20250108	163700	189844055	2990	2990	2990	2990	0
227	20250108	163600	189844055	2990	2990	2990	2990	0
228	20250108	163500	189844055	2990	2990	2990	2990	0
229	20250108	163400	189844055	2990	2990	2990	2990	0
230	20250108	163300	189844055	2990	2990	2990	2990	0
231	20250108	163200	189844055	2990	2990	2990	2990	0
232	20250108	163100	189844055	2990	2990	2990	2990	0
233	20250108	163000	189844055	2990	2990	2990	2990	0
234	20250108	162900	189844055	2990	2990	2990	2990	0
235	20250108	162800	189844055	2990	2990	2990	2990	0
236	20250108	162700	189844055	2990	2990	2990	2990	0
237	20250108	162600	189844055	2990	2990	2990	2990	0
238	20250108	162500	189844055	2990	2990	2990	2990	0
239	20250108	162400	189844055	2990	2990	2990	2990	0
240	20250108	162300	189844055	2990	2990	2990	2990	0
241	20250108	162200	189844055	2990	2990	2990	2990	0
242	20250108	162100	189844055	2990	2990	2990	2990	2575
243	20250108	162000	189844055	2990	2990	2990	2990	0
244	20250108	161900	189844055	2990	2990	2990	2990	0
245	20250108	161800	189844055	2990	2990	2990	2990	0
246	20250108	161700	189844055	2990	2990	2990	2990	0
247	20250108	161600	189844055	2990	2990	2990	2990	0
248	20250108	161500	189844055	2990	2990	2990	2990	0
249	20250108	161400	189844055	2990	2990	2990	2990	0
250	20250108	161300	189844055	2990	2990	2990	2990	0
251	20250108	161200	189844055	2990	2990	2990	2990	0
252	20250108	161100	189844055	2990	2990	2990	2990	0
253	20250108	161000	189844055	2990	2990	2990	2990	0
254	20250108	160900	189844055	2990	2990	2990	2990	0
255	20250108	160800	189844055	2990	2990	2990	2990	0
256	20250108	160700	189844055	2990	2990	2990	2990	0
257	20250108	160600	189844055	2990	2990	2990	2990	0
258	20250108	160500	189844055	2990	2990	2990	2990	0
259	20250108	160400	189844055	2990	2990	2990	2990	0
260	20250108	160300	189844055	2990	2990	2990	2990	0
261	20250108	160200	189844055	2990	2990	2990	2990	0
262	20250108	160100	189844055	2990	2990	2990	2990	0
263	20250108	160000	189844055	2990	2990	2990	2990	0
264	20250108	155900	189844055	2990	2990	2990	2990	0
265	20250108	155800	189844055	2990	2990	2990	2990	0
266	20250108	155700	189844055	2990	2990	2990	2990	0
267	20250108	155600	189844055	2990	2990	2990	2990	0
268	20250108	155500	189844055	2990	2990	2990	2990	0
269	20250108	155400	189844055	2990	2990	2990	2990	0
270	20250108	155300	189844055	2990	2990	2990	2990	0
271	20250108	155200	189844055	2990	2990	2990	2990	0
272	20250108	155100	189844055	2990	2990	2990	2990	2575
273	20250108	155000	189844055	2990	2990	2990	2990	0
274	20250108	154900	189844055	2990	2990	2990	2990	0
275	20250108	154800	189844055	2990	2990	2990	2990	0
276	20250108	154700	189844055	2990	2990	2990	2990	0
277	20250108	154600	189844055	2990	2990	2990	2990	0
278	20250108	154500	189844055	2990	2990	2990	2990	0
279	20250108	154400	189844055	2990	2990	2990	2990	0
280	20250108	154300	189844055	2990	2990	2990	2990	0
281	20250108	154200	189844055	2990	2990	2990	2990	0
282	20250108	154100	189844055	2990	2990	2990	2990	0
283	20250108	154000	189844055	2990	2990	2990	2990	0
284	20250108	153900	189844055	2990	2990	2990	2990	0
285	20250108	153800	189844055	2990	2990	2990	2990	0
286	20250108	153700	189844055	2990	2990	2990	2990	0
287	20250108	153600	189844055	2990	2990	2990	2990	0
288	20250108	153500	189844055	2990	2990	2990	2990	0
289	20250108	153400	189844055	2990	2990	2990	2990	0
290	20250108	153300	189844055	2990	2990	2990	2990	0
291	20250108	153200	189844055	2990	2990	2990	2990	0
292	20250108	153100	189844055	2990	2990	2990	2990	0
293	20250108	153000	189844055	2990	2990	2990	2990	2575
294	20250108	152900	182144805	2975	2975	2975	2975	0
295	20250108	152800	182144805	2975	2975	2975	2975	0
296	20250108	152700	182144805	2975	2975	2975	2975	0
297	20250108	152600	182144805	2975	2975	2975	2975	0
298	20250108	152500	182144805	2975	2975	2975	2975	0
299	20250108	152400	182144805	2975	2975	2975	2975	0
300	20250108	152300	182144805	2975	2975	2975	2975	0
301	20250108	152200	182144805	2975	2975	2975	2975	0
302	20250108	152100	182144805	2975	2975	2975	2975	0
303	20250108	152000	182144805	2975	2975	2975	2975	0
304	20250108	151900	182144805	2975	2975	2975	2975	0
305	20250108	151800	182144805	2975	2975	2975	2975	0
306	20250108	151700	182144805	2975	2975	2975	2975	0
307	20250108	151600	182144805	2975	2975	2975	2975	0
308	20250108	151500	182144805	2975	2955	2975	2955	24
309	20250108	151400	182073645	2975	2975	2975	2975	1
310	20250108	151300	182070670	2970	2970	2970	2970	237
311	20250108	151200	181366780	2975	2975	2975	2975	0
312	20250108	151100	181366780	2975	2975	2975	2975	0
313	20250108	151000	181366780	2975	2975	2975	2975	4
314	20250108	150900	181354880	2975	2975	2975	2975	3
315	20250108	150800	181345955	2970	2970	2970	2970	4773
316	20250108	150700	167170145	2970	2970	2970	2965	104
317	20250108	150600	166861270	2970	2970	2970	2970	1
318	20250108	150500	166858300	2970	2970	2970	2970	0
319	20250108	150400	166858300	2970	2970	2970	2970	0
320	20250108	150300	166858300	2970	2970	2970	2970	0
321	20250108	150200	166858300	2970	2970	2970	2970	3
322	20250108	150100	166849390	2970	2965	2970	2965	290
323	20250108	150000	165989530	2965	2960	2965	2960	1479
324	20250108	145900	161611220	2960	2960	2960	2960	0
325	20250108	145800	161611220	2960	2960	2960	2960	0
326	20250108	145700	161611220	2960	2960	2960	2960	0
327	20250108	145600	161611220	2960	2960	2960	2960	0
328	20250108	145500	161611220	2960	2955	2960	2955	300
329	20250108	145400	160724675	2955	2950	2955	2950	2154
330	20250108	145300	154370370	2950	2950	2950	2950	0
331	20250108	145200	154370370	2950	2950	2950	2950	0
332	20250108	145100	154370370	2950	2950	2950	2950	0
333	20250108	145000	154370370	2950	2950	2950	2950	0
334	20250108	144900	154370370	2950	2950	2950	2950	0
335	20250108	144800	154370370	2950	2950	2950	2950	0
336	20250108	144700	154370370	2950	2950	2950	2950	0
337	20250108	144600	154370370	2950	2950	2950	2950	0
338	20250108	144500	154370370	2950	2950	2950	2950	0
339	20250108	144400	154370370	2950	2950	2950	2950	0
340	20250108	144300	154370370	2950	2950	2950	2950	0
341	20250108	144200	154370370	2950	2950	2950	2950	0
342	20250108	144100	154370370	2950	2950	2950	2950	0
343	20250108	144000	154370370	2950	2950	2950	2950	0
344	20250108	143900	154370370	2950	2945	2950	2945	101
345	20250108	143800	154072920	2945	2945	2945	2945	500
346	20250108	143700	152600420	2950	2950	2950	2950	500
347	20250108	143600	151125420	2955	2955	2955	2955	3
348	20250108	143500	151116555	2955	2955	2955	2955	0
349	20250108	143400	151116555	2955	2955	2955	2955	0
350	20250108	143300	151116555	2955	2955	2955	2955	0
351	20250108	143200	151116555	2955	2955	2955	2955	0
352	20250108	143100	151116555	2955	2955	2955	2955	0
353	20250108	143000	151116555	2955	2955	2955	2955	0
354	20250108	142900	151116555	2955	2955	2955	2955	0
355	20250108	142800	151116555	2955	2955	2955	2955	150
356	20250108	142700	150673305	2955	2955	2955	2955	0
357	20250108	142600	150673305	2955	2955	2955	2955	0
358	20250108	142500	150673305	2955	2955	2955	2955	0
359	20250108	142400	150673305	2955	2955	2955	2955	1
360	20250108	142300	150670350	2950	2950	2950	2950	0
361	20250108	142200	150670350	2950	2950	2950	2950	22
362	20250108	142100	150605450	2955	2955	2955	2955	0
363	20250108	142000	150605450	2955	2955	2955	2955	0
364	20250108	141900	150605450	2955	2955	2955	2955	0
365	20250108	141800	150605450	2955	2955	2955	2955	0
366	20250108	141700	150605450	2955	2955	2955	2955	0
367	20250108	141600	150605450	2955	2955	2955	2955	0
368	20250108	141500	150605450	2955	2955	2955	2955	0
369	20250108	141400	150605450	2955	2955	2955	2955	0
370	20250108	141300	150605450	2955	2955	2955	2955	0
371	20250108	141200	150605450	2955	2955	2955	2955	0
372	20250108	141100	150605450	2955	2955	2955	2955	0
373	20250108	141000	150605450	2955	2955	2955	2955	7
374	20250108	140900	150584765	2955	2955	2955	2955	2
375	20250108	140800	150578855	2955	2950	2955	2950	380
376	20250108	140700	149457825	2950	2950	2950	2950	0
377	20250108	140600	149457825	2950	2950	2950	2950	0
378	20250108	140500	149457825	2950	2950	2950	2950	0
379	20250108	140400	149457825	2950	2950	2950	2950	0
380	20250108	140300	149457825	2950	2950	2950	2950	0
381	20250108	140200	149457825	2950	2950	2950	2950	0
382	20250108	140100	149457825	2950	2950	2950	2950	0
383	20250108	140000	149457825	2950	2950	2950	2950	0
384	20250108	135900	149457825	2950	2950	2950	2950	0
385	20250108	135800	149457825	2950	2950	2950	2950	0
386	20250108	135700	149457825	2950	2950	2950	2950	0
387	20250108	135600	149457825	2950	2950	2950	2950	0
388	20250108	135500	149457825	2950	2950	2950	2950	0
389	20250108	135400	149457825	2950	2950	2950	2950	0
390	20250108	135300	149457825	2950	2950	2950	2950	0
391	20250108	135200	149457825	2950	2950	2950	2950	0
392	20250108	135100	149457825	2950	2950	2950	2950	0
393	20250108	135000	149457825	2950	2950	2950	2950	0
394	20250108	134900	149457825	2950	2950	2950	2950	0
395	20250108	134800	149457825	2950	2950	2950	2950	4
396	20250108	134700	149446025	2950	2950	2950	2950	0
397	20250108	134600	149446025	2950	2945	2950	2945	61
398	20250108	134500	149266295	2950	2950	2950	2950	6
399	20250108	134400	149248595	2955	2955	2955	2955	0
400	20250108	134300	149248595	2955	2955	2955	2955	20
401	20250108	134200	149189495	2955	2955	2955	2955	0
402	20250108	134100	149189495	2955	2955	2955	2955	0
403	20250108	134000	149189495	2955	2955	2955	2955	0
404	20250108	133900	149189495	2955	2955	2955	2955	0
405	20250108	133800	149189495	2955	2955	2955	2955	0
406	20250108	133700	149189495	2955	2955	2955	2955	0
407	20250108	133600	149189495	2955	2955	2955	2955	0
408	20250108	133500	149189495	2955	2955	2955	2955	0
409	20250108	133400	149189495	2955	2955	2955	2955	0
410	20250108	133300	149189495	2955	2955	2955	2955	0
411	20250108	133200	149189495	2955	2955	2955	2955	45
412	20250108	133100	149056520	2950	2950	2950	2950	0
413	20250108	133000	149056520	2950	2950	2950	2950	0
414	20250108	132900	149056520	2950	2950	2950	2950	2000
415	20250108	132800	143156520	2955	2955	2955	2955	0
416	20250108	132700	143156520	2955	2955	2955	2955	0
417	20250108	132600	143156520	2955	2955	2955	2955	1
418	20250108	132500	143153565	2950	2950	2950	2950	0
419	20250108	132400	143153565	2950	2950	2950	2950	0
420	20250108	132300	143153565	2950	2950	2950	2950	0
421	20250108	132200	143153565	2950	2950	2950	2950	0
422	20250108	132100	143153565	2950	2950	2950	2950	0
423	20250108	132000	143153565	2950	2950	2950	2950	0
424	20250108	131900	143153565	2950	2950	2950	2950	0
425	20250108	131800	143153565	2950	2950	2950	2950	0
426	20250108	131700	143153565	2950	2950	2950	2950	0
427	20250108	131600	143153565	2950	2950	2950	2950	0
428	20250108	131500	143153565	2950	2950	2950	2950	0
429	20250108	131400	143153565	2950	2950	2950	2950	203
430	20250108	131300	142554715	2950	2950	2950	2950	200
431	20250108	131200	141964715	2950	2950	2950	2950	0
432	20250108	131100	141964715	2950	2950	2950	2950	0
433	20250108	131000	141964715	2950	2950	2950	2950	0
434	20250108	130900	141964715	2950	2950	2950	2950	591
435	20250108	130800	140221265	2945	2945	2945	2945	0
436	20250108	130700	140221265	2945	2945	2945	2945	319
437	20250108	130600	139281810	2940	2940	2940	2940	0
438	20250108	130500	139281810	2940	2940	2940	2940	0
439	20250108	130400	139281810	2940	2940	2940	2940	0
440	20250108	130300	139281810	2940	2940	2940	2940	0
441	20250108	130200	139281810	2940	2940	2940	2940	0
442	20250108	130100	139281810	2940	2940	2940	2940	0
443	20250108	130000	139281810	2940	2940	2940	2940	0
444	20250108	125900	139281810	2940	2940	2940	2940	0
445	20250108	125800	139281810	2940	2940	2940	2940	0
446	20250108	125700	139281810	2940	2940	2940	2940	0
447	20250108	125600	139281810	2940	2940	2940	2940	0
448	20250108	125500	139281810	2940	2940	2940	2940	0
449	20250108	125400	139281810	2940	2940	2940	2940	7
450	20250108	125300	139261230	2940	2940	2940	2940	0
451	20250108	125200	139261230	2940	2940	2940	2940	0
452	20250108	125100	139261230	2940	2940	2940	2940	0
453	20250108	125000	139261230	2940	2940	2940	2940	0
454	20250108	124900	139261230	2940	2940	2940	2940	1
455	20250108	124800	139258290	2950	2950	2950	2950	0
456	20250108	124700	139258290	2950	2950	2950	2950	0
457	20250108	124600	139258290	2950	2950	2950	2950	0
458	20250108	124500	139258290	2950	2950	2950	2950	0
459	20250108	124400	139258290	2950	2950	2950	2950	0
460	20250108	124300	139258290	2950	2950	2950	2950	0
461	20250108	124200	139258290	2950	2950	2950	2950	0
462	20250108	124100	139258290	2950	2950	2950	2950	0
463	20250108	124000	139258290	2950	2950	2950	2950	0
464	20250108	123900	139258290	2950	2950	2950	2950	0
465	20250108	123800	139258290	2950	2950	2950	2950	0
466	20250108	123700	139258290	2950	2950	2950	2950	0
467	20250108	123600	139258290	2950	2950	2950	2950	0
468	20250108	123500	139258290	2950	2950	2950	2950	10
469	20250108	123400	139228790	2950	2950	2950	2950	10
470	20250108	123300	139199290	2950	2950	2950	2950	0
471	20250108	123200	139199290	2950	2945	2950	2945	1697
472	20250108	123100	134194985	2945	2945	2945	2945	1
473	20250108	123000	134192040	2945	2945	2945	2945	24
474	20250108	122900	134121360	2945	2945	2945	2945	0
475	20250108	122800	134121360	2945	2945	2945	2945	0
476	20250108	122700	134121360	2945	2945	2945	2945	0
477	20250108	122600	134121360	2945	2945	2945	2945	0
478	20250108	122500	134121360	2945	2945	2945	2945	0
479	20250108	122400	134121360	2945	2945	2945	2945	0
480	20250108	122300	134121360	2945	2945	2945	2945	0
481	20250108	122200	134121360	2945	2945	2945	2945	0
482	20250108	122100	134121360	2945	2945	2945	2945	50
483	20250108	122000	133974110	2945	2945	2945	2945	0
484	20250108	121900	133974110	2945	2945	2945	2945	290
485	20250108	121800	133120060	2945	2945	2945	2945	30
486	20250108	121700	133031710	2950	2950	2950	2950	0
487	20250108	121600	133031710	2950	2950	2950	2950	0
488	20250108	121500	133031710	2950	2950	2950	2950	0
489	20250108	121400	133031710	2950	2950	2950	2950	0
490	20250108	121300	133031710	2950	2950	2950	2950	0
491	20250108	121200	133031710	2950	2950	2950	2950	0
492	20250108	121100	133031710	2950	2950	2950	2950	9614
493	20250108	121000	104670410	2950	2950	2950	2950	339
494	20250108	120900	103670360	2950	2950	2950	2950	0
495	20250108	120800	103670360	2950	2940	2950	2940	433
496	20250108	120700	102397100	2940	2940	2940	2940	0
497	20250108	120600	102397100	2940	2940	2940	2940	1
498	20250108	120500	102394160	2945	2945	2945	2945	0
499	20250108	120400	102394160	2945	2945	2945	2945	0
500	20250108	120300	102394160	2945	2945	2945	2945	0
501	20250108	120200	102394160	2945	2945	2945	2945	0
502	20250108	120100	102394160	2945	2945	2945	2945	0
503	20250108	120000	102394160	2945	2945	2945	2945	0
504	20250108	115900	102394160	2945	2945	2945	2945	0
505	20250108	115800	102394160	2945	2945	2945	2945	1
506	20250108	115700	102391215	2935	2935	2935	2935	0
507	20250108	115600	102391215	2935	2935	2935	2935	0
508	20250108	115500	102391215	2935	2935	2935	2935	1
509	20250108	115400	102388280	2945	2945	2945	2945	0
510	20250108	115300	102388280	2945	2945	2945	2945	0
511	20250108	115200	102388280	2945	2945	2945	2945	0
512	20250108	115100	102388280	2945	2945	2945	2945	0
513	20250108	115000	102388280	2945	2945	2945	2945	0
514	20250108	114900	102388280	2945	2945	2945	2945	0
515	20250108	114800	102388280	2945	2945	2945	2945	1
516	20250108	114700	102385335	2950	2950	2950	2950	10
517	20250108	114600	102355835	2950	2950	2950	2950	0
518	20250108	114500	102355835	2950	2950	2950	2950	0
519	20250108	114400	102355835	2950	2950	2950	2950	0
520	20250108	114300	102355835	2950	2950	2950	2950	0
521	20250108	114200	102355835	2950	2950	2950	2950	0
522	20250108	114100	102355835	2950	2950	2950	2950	300
523	20250108	114000	101470835	2950	2950	2950	2950	1000
524	20250108	113900	98520835	2950	2950	2950	2950	0
525	20250108	113800	98520835	2950	2950	2950	2950	0
526	20250108	113700	98520835	2950	2950	2950	2950	0
527	20250108	113600	98520835	2950	2950	2950	2950	0
528	20250108	113500	98520835	2950	2950	2950	2950	0
529	20250108	113400	98520835	2950	2950	2950	2950	0
530	20250108	113300	98520835	2950	2950	2950	2950	50
531	20250108	113200	98373335	2950	2950	2950	2950	0
532	20250108	113100	98373335	2950	2950	2950	2950	0
533	20250108	113000	98373335	2950	2950	2950	2950	0
534	20250108	112900	98373335	2950	2950	2950	2950	0
535	20250108	112800	98373335	2950	2950	2950	2950	0
536	20250108	112700	98373335	2950	2950	2950	2950	111
537	20250108	112600	98045885	2950	2950	2950	2950	0
538	20250108	112500	98045885	2950	2950	2950	2950	0
539	20250108	112400	98045885	2950	2950	2950	2950	0
540	20250108	112300	98045885	2950	2950	2950	2950	0
541	20250108	112200	98045885	2950	2950	2950	2950	0
542	20250108	112100	98045885	2950	2945	2950	2945	90
543	20250108	112000	97780820	2945	2945	2945	2945	0
544	20250108	111900	97780820	2945	2945	2945	2945	2
545	20250108	111800	97774930	2935	2935	2935	2935	609
546	20250108	111700	95987515	2935	2935	2935	2935	0
547	20250108	111600	95987515	2935	2935	2935	2935	3
548	20250108	111500	95978710	2935	2935	2935	2935	0
549	20250108	111400	95978710	2935	2935	2935	2935	80
550	20250108	111300	95743910	2935	2935	2935	2935	1
551	20250108	111200	95740975	2930	2930	2930	2930	4
552	20250108	111100	95729255	2920	2920	2920	2920	50
553	20250108	111000	95583255	2935	2935	2935	2935	0
554	20250108	110900	95583255	2935	2935	2935	2935	0
555	20250108	110800	95583255	2935	2935	2935	2935	3
556	20250108	110700	95574450	2935	2925	2935	2925	953
557	20250108	110600	92784180	2925	2925	2925	2925	0
558	20250108	110500	92784180	2925	2925	2925	2925	0
559	20250108	110400	92784180	2925	2925	2925	2925	2
560	20250108	110300	92778330	2925	2925	2925	2925	17
561	20250108	110200	92728605	2930	2930	2930	2930	0
562	20250108	110100	92728605	2930	2930	2930	2930	0
563	20250108	110000	92728605	2930	2940	2940	2915	7680
564	20250108	105900	70257205	2940	2940	2940	2940	1083
565	20250108	105800	67073185	2945	2945	2945	2945	0
566	20250108	105700	67073185	2945	2945	2945	2945	1
567	20250108	105600	67070240	2945	2945	2945	2945	0
568	20250108	105500	67070240	2945	2945	2945	2945	1
569	20250108	105400	67067295	2945	2945	2945	2945	0
570	20250108	105300	67067295	2945	2945	2945	2945	0
571	20250108	105200	67067295	2945	2945	2945	2945	0
572	20250108	105100	67067295	2945	2945	2945	2945	0
573	20250108	105000	67067295	2945	2945	2945	2945	0
574	20250108	104900	67067295	2945	2945	2945	2945	0
575	20250108	104800	67067295	2945	2945	2945	2945	0
576	20250108	104700	67067295	2945	2945	2945	2945	0
577	20250108	104600	67067295	2945	2945	2945	2945	3
578	20250108	104500	67058460	2950	2950	2950	2950	0
579	20250108	104400	67058460	2950	2950	2950	2950	0
580	20250108	104300	67058460	2950	2950	2950	2950	0
581	20250108	104200	67058460	2950	2950	2950	2950	0
582	20250108	104100	67058460	2950	2950	2950	2950	0
583	20250108	104000	67058460	2950	2950	2950	2950	0
584	20250108	103900	67058460	2950	2950	2950	2950	0
585	20250108	103800	67058460	2950	2950	2950	2950	8
586	20250108	103700	67034860	2945	2945	2945	2945	356
587	20250108	103600	65986440	2945	2945	2945	2945	2
588	20250108	103500	65980550	2945	2945	2945	2945	1
589	20250108	103400	65977605	2940	2945	2945	2940	1089
590	20250108	103300	62770905	2950	2950	2950	2950	42
591	20250108	103200	62647005	2955	2955	2955	2955	0
592	20250108	103100	62647005	2955	2955	2955	2955	0
593	20250108	103000	62647005	2955	2955	2955	2955	0
594	20250108	102900	62647005	2955	2955	2955	2955	0
595	20250108	102800	62647005	2955	2955	2955	2955	0
596	20250108	102700	62647005	2955	2955	2955	2955	0
597	20250108	102600	62647005	2955	2955	2955	2955	0
598	20250108	102500	62647005	2955	2955	2955	2955	0
599	20250108	102400	62647005	2955	2955	2955	2955	0
600	20250108	102300	62647005	2955	2955	2955	2955	0
601	20250108	102200	62647005	2955	2955	2955	2955	0
602	20250108	102100	62647005	2955	2955	2955	2955	1
603	20250108	102000	62644050	2955	2960	2960	2955	60
604	20250108	101900	62466640	2965	2965	2965	2965	0
605	20250108	101800	62466640	2965	2965	2965	2965	0
606	20250108	101700	62466640	2965	2965	2965	2965	0
607	20250108	101600	62466640	2965	2965	2965	2965	0
608	20250108	101500	62466640	2965	2965	2965	2965	0
609	20250108	101400	62466640	2965	2965	2965	2965	0
610	20250108	101300	62466640	2965	2965	2965	2965	0
611	20250108	101200	62466640	2965	2965	2965	2965	0
612	20250108	101100	62466640	2965	2965	2965	2965	3
613	20250108	101000	62457745	2965	2965	2965	2965	0
614	20250108	100900	62457745	2965	2965	2965	2965	0
615	20250108	100800	62457745	2965	2960	2965	2960	30
616	20250108	100700	62368940	2965	2965	2965	2965	0
617	20250108	100600	62368940	2965	2965	2965	2965	0
618	20250108	100500	62368940	2965	2965	2965	2965	1
619	20250108	100400	62365975	2965	2965	2965	2965	0
620	20250108	100300	62365975	2965	2965	2965	2965	0
621	20250108	100200	62365975	2965	2965	2965	2965	2
622	20250108	100100	62360045	2970	2970	2970	2970	1
623	20250108	100000	62357075	2965	2970	2970	2965	3
624	20250108	095900	62348170	2975	2975	2975	2975	0
625	20250108	095800	62348170	2975	2975	2975	2975	1
626	20250108	095700	62345195	2970	2955	2970	2955	435
627	20250108	095600	61058710	2955	2960	2975	2955	115
628	20250108	095500	60718305	2975	2955	2975	2955	1534
629	20250108	095400	56183805	2960	2955	2960	2955	230
630	20250108	095300	55504140	2955	2955	2955	2955	0
631	20250108	095200	55504140	2955	2955	2955	2955	0
632	20250108	095100	55504140	2955	2955	2955	2950	406
633	20250108	095000	54304720	2960	2960	2960	2960	0
634	20250108	094900	54304720	2960	2970	2970	2955	7
635	20250108	094800	54284015	2990	2990	2990	2990	0
636	20250108	094700	54284015	2990	2990	2990	2990	0
637	20250108	094600	54284015	2990	2990	2990	2990	0
638	20250108	094500	54284015	2990	2990	2990	2990	0
639	20250108	094400	54284015	2990	2990	2990	2990	0
640	20250108	094300	54284015	2990	2990	2990	2990	0
641	20250108	094200	54284015	2990	2990	2990	2990	4
642	20250108	094100	54272055	2995	2995	2995	2995	0
643	20250108	094000	54272055	2995	3000	3005	2970	1113
644	20250108	093900	50932570	3000	2985	3000	2985	10000
645	20250108	093800	20949790	2990	2990	2990	2990	1
646	20250108	093700	20946800	2970	2955	2990	2955	52
647	20250108	093600	20792465	2955	2980	2995	2955	1025
648	20250108	093500	17734970	2985	2990	2990	2985	1302
649	20250108	093400	13842000	2980	2980	2980	2980	1
650	20250108	093300	13839020	2990	2995	2995	2975	7
651	20250108	093200	13818140	2975	2960	3000	2945	1305
652	20250108	093100	9936870	2945	2940	2965	2940	1204
653	20250108	093000	6389140	2940	2930	2940	2930	227
654	20250108	092900	5723985	2930	2930	2930	2930	0
655	20250108	092800	5723985	2930	2925	2930	2925	2
656	20250108	092700	5718130	2915	2915	2915	2915	58
657	20250108	092600	5549060	2925	2925	2925	2925	0
658	20250108	092500	5549060	2925	2925	2925	2925	0
659	20250108	092400	5549060	2925	2925	2925	2925	0
660	20250108	092300	5549060	2925	2925	2925	2925	0
661	20250108	092200	5549060	2925	2925	2925	2925	0
662	20250108	092100	5549060	2925	2930	2930	2925	9
663	20250108	092000	5522730	2930	2930	2930	2930	0
664	20250108	091900	5522730	2930	2930	2930	2930	34
665	20250108	091800	5423110	2930	2930	2930	2930	0
666	20250108	091700	5423110	2930	2930	2930	2930	0
667	20250108	091600	5423110	2930	2930	2930	2930	0
668	20250108	091500	5423110	2930	2920	2930	2920	397
669	20250108	091400	4259910	2925	2925	2925	2925	0
670	20250108	091300	4259910	2925	2925	2925	2925	0
671	20250108	091200	4259910	2925	2925	2925	2925	0
672	20250108	091100	4259910	2925	2925	2925	2925	1
673	20250108	091000	4256985	2905	2915	2915	2905	800
674	20250108	090900	1932280	2920	2920	2920	2920	0
675	20250108	090800	1932280	2920	2910	2920	2905	114
676	20250108	090700	1600840	2910	2915	2915	2910	35
677	20250108	090600	1498930	2920	2925	2925	2920	165
678	20250108	090500	1016970	2940	2940	2940	2940	11
679	20250108	090400	984630	2940	2940	2940	2940	0
680	20250108	090300	984630	2940	2940	2940	2940	1
681	20250108	090200	981690	2935	2935	2935	2935	41
682	20250108	090100	861355	2925	2935	2935	2925	187
683	20250108	090000	312605	2935	2950	2950	2930	106