KissMeData/220180/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	204700	89970030	2710	2710	2710	2710	3892
3	20250108	204600	89970030	2710	2710	2710	2710	0
4	20250108	204500	89970030	2710	2710	2710	2710	0
5	20250108	204400	89970030	2710	2710	2710	2710	0
6	20250108	204300	89970030	2710	2710	2710	2710	0
7	20250108	204200	89970030	2710	2710	2710	2710	0
8	20250108	204100	89970030	2710	2710	2710	2710	0
9	20250108	204000	89970030	2710	2710	2710	2710	0
10	20250108	203900	89970030	2710	2710	2710	2710	0
11	20250108	203800	89970030	2710	2710	2710	2710	0
12	20250108	203700	89970030	2710	2710	2710	2710	0
13	20250108	203600	89970030	2710	2710	2710	2710	0
14	20250108	203500	89970030	2710	2710	2710	2710	0
15	20250108	203400	89970030	2710	2710	2710	2710	0
16	20250108	203300	89970030	2710	2710	2710	2710	0
17	20250108	203200	89970030	2710	2710	2710	2710	0
18	20250108	203100	89970030	2710	2710	2710	2710	0
19	20250108	203000	89970030	2710	2710	2710	2710	0
20	20250108	202900	89970030	2710	2710	2710	2710	0
21	20250108	202800	89970030	2710	2710	2710	2710	0
22	20250108	202700	89970030	2710	2710	2710	2710	0
23	20250108	202600	89970030	2710	2710	2710	2710	0
24	20250108	202500	89970030	2710	2710	2710	2710	0
25	20250108	202400	89970030	2710	2710	2710	2710	0
26	20250108	202300	89970030	2710	2710	2710	2710	0
27	20250108	202200	89970030	2710	2710	2710	2710	0
28	20250108	202100	89970030	2710	2710	2710	2710	0
29	20250108	202000	89970030	2710	2710	2710	2710	0
30	20250108	201900	89970030	2710	2710	2710	2710	0
31	20250108	201800	89970030	2710	2710	2710	2710	0
32	20250108	201700	89970030	2710	2710	2710	2710	3892
33	20250108	201600	89970030	2710	2710	2710	2710	0
34	20250108	201500	89970030	2710	2710	2710	2710	0
35	20250108	201400	89970030	2710	2710	2710	2710	0
36	20250108	201300	89970030	2710	2710	2710	2710	0
37	20250108	201200	89970030	2710	2710	2710	2710	0
38	20250108	201100	89970030	2710	2710	2710	2710	0
39	20250108	201000	89970030	2710	2710	2710	2710	0
40	20250108	200900	89970030	2710	2710	2710	2710	0
41	20250108	200800	89970030	2710	2710	2710	2710	0
42	20250108	200700	89970030	2710	2710	2710	2710	0
43	20250108	200600	89970030	2710	2710	2710	2710	0
44	20250108	200500	89970030	2710	2710	2710	2710	0
45	20250108	200400	89970030	2710	2710	2710	2710	0
46	20250108	200300	89970030	2710	2710	2710	2710	0
47	20250108	200200	89970030	2710	2710	2710	2710	0
48	20250108	200100	89970030	2710	2710	2710	2710	0
49	20250108	200000	89970030	2710	2710	2710	2710	0
50	20250108	195900	89970030	2710	2710	2710	2710	0
51	20250108	195800	89970030	2710	2710	2710	2710	0
52	20250108	195700	89970030	2710	2710	2710	2710	0
53	20250108	195600	89970030	2710	2710	2710	2710	0
54	20250108	195500	89970030	2710	2710	2710	2710	0
55	20250108	195400	89970030	2710	2710	2710	2710	0
56	20250108	195300	89970030	2710	2710	2710	2710	0
57	20250108	195200	89970030	2710	2710	2710	2710	0
58	20250108	195100	89970030	2710	2710	2710	2710	0
59	20250108	195000	89970030	2710	2710	2710	2710	0
60	20250108	194900	89970030	2710	2710	2710	2710	0
61	20250108	194800	89970030	2710	2710	2710	2710	0
62	20250108	194700	89970030	2710	2710	2710	2710	3892
63	20250108	194600	89970030	2710	2710	2710	2710	0
64	20250108	194500	89970030	2710	2710	2710	2710	0
65	20250108	194400	89970030	2710	2710	2710	2710	0
66	20250108	194300	89970030	2710	2710	2710	2710	0
67	20250108	194200	89970030	2710	2710	2710	2710	0
68	20250108	194100	89970030	2710	2710	2710	2710	0
69	20250108	194000	89970030	2710	2710	2710	2710	0
70	20250108	193900	89970030	2710	2710	2710	2710	0
71	20250108	193800	89970030	2710	2710	2710	2710	0
72	20250108	193700	89970030	2710	2710	2710	2710	0
73	20250108	193600	89970030	2710	2710	2710	2710	0
74	20250108	193500	89970030	2710	2710	2710	2710	0
75	20250108	193400	89970030	2710	2710	2710	2710	0
76	20250108	193300	89970030	2710	2710	2710	2710	0
77	20250108	193200	89970030	2710	2710	2710	2710	0
78	20250108	193100	89970030	2710	2710	2710	2710	0
79	20250108	193000	89970030	2710	2710	2710	2710	0
80	20250108	192900	89970030	2710	2710	2710	2710	0
81	20250108	192800	89970030	2710	2710	2710	2710	0
82	20250108	192700	89970030	2710	2710	2710	2710	0
83	20250108	192600	89970030	2710	2710	2710	2710	0
84	20250108	192500	89970030	2710	2710	2710	2710	0
85	20250108	192400	89970030	2710	2710	2710	2710	0
86	20250108	192300	89970030	2710	2710	2710	2710	0
87	20250108	192200	89970030	2710	2710	2710	2710	0
88	20250108	192100	89970030	2710	2710	2710	2710	0
89	20250108	192000	89970030	2710	2710	2710	2710	0
90	20250108	191900	89970030	2710	2710	2710	2710	0
91	20250108	191800	89970030	2710	2710	2710	2710	0
92	20250108	191700	89970030	2710	2710	2710	2710	3892
93	20250108	191600	89970030	2710	2710	2710	2710	0
94	20250108	191500	89970030	2710	2710	2710	2710	0
95	20250108	191400	89970030	2710	2710	2710	2710	0
96	20250108	191300	89970030	2710	2710	2710	2710	0
97	20250108	191200	89970030	2710	2710	2710	2710	0
98	20250108	191100	89970030	2710	2710	2710	2710	0
99	20250108	191000	89970030	2710	2710	2710	2710	0
100	20250108	190900	89970030	2710	2710	2710	2710	0
101	20250108	190800	89970030	2710	2710	2710	2710	0
102	20250108	190700	89970030	2710	2710	2710	2710	0
103	20250108	190600	89970030	2710	2710	2710	2710	0
104	20250108	190500	89970030	2710	2710	2710	2710	0
105	20250108	190400	89970030	2710	2710	2710	2710	0
106	20250108	190300	89970030	2710	2710	2710	2710	0
107	20250108	190200	89970030	2710	2710	2710	2710	0
108	20250108	190100	89970030	2710	2710	2710	2710	0
109	20250108	190000	89970030	2710	2710	2710	2710	0
110	20250108	185900	89970030	2710	2710	2710	2710	0
111	20250108	185800	89970030	2710	2710	2710	2710	0
112	20250108	185700	89970030	2710	2710	2710	2710	0
113	20250108	185600	89970030	2710	2710	2710	2710	0
114	20250108	185500	89970030	2710	2710	2710	2710	0
115	20250108	185400	89970030	2710	2710	2710	2710	0
116	20250108	185300	89970030	2710	2710	2710	2710	0
117	20250108	185200	89970030	2710	2710	2710	2710	0
118	20250108	185100	89970030	2710	2710	2710	2710	0
119	20250108	185000	89970030	2710	2710	2710	2710	0
120	20250108	184900	89970030	2710	2710	2710	2710	0
121	20250108	184800	89970030	2710	2710	2710	2710	0
122	20250108	184700	89970030	2710	2710	2710	2710	3892
123	20250108	184600	89970030	2710	2710	2710	2710	0
124	20250108	184500	89970030	2710	2710	2710	2710	0
125	20250108	184400	89970030	2710	2710	2710	2710	0
126	20250108	184300	89970030	2710	2710	2710	2710	0
127	20250108	184200	89970030	2710	2710	2710	2710	0
128	20250108	184100	89970030	2710	2710	2710	2710	0
129	20250108	184000	89970030	2710	2710	2710	2710	0
130	20250108	183900	89970030	2710	2710	2710	2710	0
131	20250108	183800	89970030	2710	2710	2710	2710	0
132	20250108	183700	89970030	2710	2710	2710	2710	0
133	20250108	183600	89970030	2710	2710	2710	2710	0
134	20250108	183500	89970030	2710	2710	2710	2710	0
135	20250108	183400	89970030	2710	2710	2710	2710	0
136	20250108	183300	89970030	2710	2710	2710	2710	0
137	20250108	183200	89970030	2710	2710	2710	2710	0
138	20250108	183100	89970030	2710	2710	2710	2710	0
139	20250108	183000	89970030	2710	2710	2710	2710	0
140	20250108	182900	89970030	2710	2710	2710	2710	0
141	20250108	182800	89970030	2710	2710	2710	2710	0
142	20250108	182700	89970030	2710	2710	2710	2710	0
143	20250108	182600	89970030	2710	2710	2710	2710	0
144	20250108	182500	89970030	2710	2710	2710	2710	0
145	20250108	182400	89970030	2710	2710	2710	2710	0
146	20250108	182300	89970030	2710	2710	2710	2710	0
147	20250108	182200	89970030	2710	2710	2710	2710	0
148	20250108	182100	89970030	2710	2710	2710	2710	0
149	20250108	182000	89970030	2710	2710	2710	2710	0
150	20250108	181900	89970030	2710	2710	2710	2710	0
151	20250108	181800	89970030	2710	2710	2710	2710	0
152	20250108	181700	89970030	2710	2710	2710	2710	3892
153	20250108	181600	89970030	2710	2710	2710	2710	0
154	20250108	181500	89970030	2710	2710	2710	2710	0
155	20250108	181400	89970030	2710	2710	2710	2710	0
156	20250108	181300	89970030	2710	2710	2710	2710	0
157	20250108	181200	89970030	2710	2710	2710	2710	0
158	20250108	181100	89970030	2710	2710	2710	2710	0
159	20250108	181000	89970030	2710	2710	2710	2710	0
160	20250108	180900	89970030	2710	2710	2710	2710	0
161	20250108	180800	89970030	2710	2710	2710	2710	0
162	20250108	180700	89970030	2710	2710	2710	2710	0
163	20250108	180600	89970030	2710	2710	2710	2710	0
164	20250108	180500	89970030	2710	2710	2710	2710	0
165	20250108	180400	89970030	2710	2710	2710	2710	0
166	20250108	180300	89970030	2710	2710	2710	2710	0
167	20250108	180200	89970030	2710	2710	2710	2710	0
168	20250108	180100	89970030	2710	2710	2710	2710	0
169	20250108	180000	89970030	2710	2710	2710	2710	0
170	20250108	175900	89970030	2710	2710	2710	2710	0
171	20250108	175800	89970030	2710	2710	2710	2710	0
172	20250108	175700	89970030	2710	2710	2710	2710	0
173	20250108	175600	89970030	2710	2710	2710	2710	0
174	20250108	175500	89970030	2710	2710	2710	2710	0
175	20250108	175400	89970030	2710	2710	2710	2710	0
176	20250108	175300	89970030	2710	2710	2710	2710	0
177	20250108	175200	89970030	2710	2710	2710	2710	0
178	20250108	175100	89970030	2710	2710	2710	2710	0
179	20250108	175000	89970030	2710	2710	2710	2710	0
180	20250108	174900	89970030	2710	2710	2710	2710	0
181	20250108	174800	89970030	2710	2710	2710	2710	0
182	20250108	174700	89970030	2710	2710	2710	2710	3892
183	20250108	174600	89970030	2710	2710	2710	2710	0
184	20250108	174500	89970030	2710	2710	2710	2710	0
185	20250108	174400	89970030	2710	2710	2710	2710	0
186	20250108	174300	89970030	2710	2710	2710	2710	0
187	20250108	174200	89970030	2710	2710	2710	2710	0
188	20250108	174100	89970030	2710	2710	2710	2710	0
189	20250108	174000	89970030	2710	2710	2710	2710	0
190	20250108	173900	89970030	2710	2710	2710	2710	0
191	20250108	173800	89970030	2710	2710	2710	2710	0
192	20250108	173700	89970030	2710	2710	2710	2710	0
193	20250108	173600	89970030	2710	2710	2710	2710	0
194	20250108	173500	89970030	2710	2710	2710	2710	0
195	20250108	173400	89970030	2710	2710	2710	2710	0
196	20250108	173300	89970030	2710	2710	2710	2710	0
197	20250108	173200	89970030	2710	2710	2710	2710	0
198	20250108	173100	89970030	2710	2710	2710	2710	0
199	20250108	173000	89970030	2710	2710	2710	2710	0
200	20250108	172900	89970030	2710	2710	2710	2710	0
201	20250108	172800	89970030	2710	2710	2710	2710	0
202	20250108	172700	89970030	2710	2710	2710	2710	0
203	20250108	172600	89970030	2710	2710	2710	2710	0
204	20250108	172500	89970030	2710	2710	2710	2710	0
205	20250108	172400	89970030	2710	2710	2710	2710	0
206	20250108	172300	89970030	2710	2710	2710	2710	0
207	20250108	172200	89970030	2710	2710	2710	2710	0
208	20250108	172100	89970030	2710	2710	2710	2710	0
209	20250108	172000	89970030	2710	2710	2710	2710	0
210	20250108	171900	89970030	2710	2710	2710	2710	0
211	20250108	171800	89970030	2710	2710	2710	2710	0
212	20250108	171700	89970030	2710	2710	2710	2710	3892
213	20250108	171600	89970030	2710	2710	2710	2710	0
214	20250108	171500	89970030	2710	2710	2710	2710	0
215	20250108	171400	89970030	2710	2710	2710	2710	0
216	20250108	171300	89970030	2710	2710	2710	2710	0
217	20250108	171200	89970030	2710	2710	2710	2710	0
218	20250108	171100	89970030	2710	2710	2710	2710	0
219	20250108	171000	89970030	2710	2710	2710	2710	0
220	20250108	170900	89970030	2710	2710	2710	2710	0
221	20250108	170800	89970030	2710	2710	2710	2710	0
222	20250108	170700	89970030	2710	2710	2710	2710	0
223	20250108	170600	89970030	2710	2710	2710	2710	0
224	20250108	170500	89970030	2710	2710	2710	2710	0
225	20250108	170400	89970030	2710	2710	2710	2710	0
226	20250108	170300	89970030	2710	2710	2710	2710	0
227	20250108	170200	89970030	2710	2710	2710	2710	0
228	20250108	170100	89970030	2710	2710	2710	2710	0
229	20250108	170000	89970030	2710	2710	2710	2710	0
230	20250108	165900	89970030	2710	2710	2710	2710	0
231	20250108	165800	89970030	2710	2710	2710	2710	0
232	20250108	165700	89970030	2710	2710	2710	2710	0
233	20250108	165600	89970030	2710	2710	2710	2710	0
234	20250108	165500	89970030	2710	2710	2710	2710	0
235	20250108	165400	89970030	2710	2710	2710	2710	0
236	20250108	165300	89970030	2710	2710	2710	2710	0
237	20250108	165200	89970030	2710	2710	2710	2710	0
238	20250108	165100	89970030	2710	2710	2710	2710	0
239	20250108	165000	89970030	2710	2710	2710	2710	0
240	20250108	164900	89970030	2710	2710	2710	2710	0
241	20250108	164800	89970030	2710	2710	2710	2710	0
242	20250108	164700	89970030	2710	2710	2710	2710	3892
243	20250108	164600	89970030	2710	2710	2710	2710	0
244	20250108	164500	89970030	2710	2710	2710	2710	0
245	20250108	164400	89970030	2710	2710	2710	2710	0
246	20250108	164300	89970030	2710	2710	2710	2710	0
247	20250108	164200	89970030	2710	2710	2710	2710	0
248	20250108	164100	89970030	2710	2710	2710	2710	0
249	20250108	164000	89970030	2710	2710	2710	2710	0
250	20250108	163900	89970030	2710	2710	2710	2710	0
251	20250108	163800	89970030	2710	2710	2710	2710	0
252	20250108	163700	89970030	2710	2710	2710	2710	0
253	20250108	163600	89970030	2710	2710	2710	2710	0
254	20250108	163500	89970030	2710	2710	2710	2710	0
255	20250108	163400	89970030	2710	2710	2710	2710	0
256	20250108	163300	89970030	2710	2710	2710	2710	0
257	20250108	163200	89970030	2710	2710	2710	2710	0
258	20250108	163100	89970030	2710	2710	2710	2710	0
259	20250108	163000	89970030	2710	2710	2710	2710	0
260	20250108	162900	89970030	2710	2710	2710	2710	0
261	20250108	162800	89970030	2710	2710	2710	2710	0
262	20250108	162700	89970030	2710	2710	2710	2710	0
263	20250108	162600	89970030	2710	2710	2710	2710	0
264	20250108	162500	89970030	2710	2710	2710	2710	0
265	20250108	162400	89970030	2710	2710	2710	2710	0
266	20250108	162300	89970030	2710	2710	2710	2710	0
267	20250108	162200	89970030	2710	2710	2710	2710	0
268	20250108	162100	89970030	2710	2710	2710	2710	0
269	20250108	162000	89970030	2710	2710	2710	2710	0
270	20250108	161900	89970030	2710	2710	2710	2710	0
271	20250108	161800	89970030	2710	2710	2710	2710	0
272	20250108	161700	89970030	2710	2710	2710	2710	3892
273	20250108	161600	89970030	2710	2710	2710	2710	0
274	20250108	161500	89970030	2710	2710	2710	2710	0
275	20250108	161400	89970030	2710	2710	2710	2710	0
276	20250108	161300	89970030	2710	2710	2710	2710	0
277	20250108	161200	89970030	2710	2710	2710	2710	0
278	20250108	161100	89970030	2710	2710	2710	2710	0
279	20250108	161000	89970030	2710	2710	2710	2710	0
280	20250108	160900	89970030	2710	2710	2710	2710	0
281	20250108	160800	89970030	2710	2710	2710	2710	0
282	20250108	160700	89970030	2710	2710	2710	2710	0
283	20250108	160600	89970030	2710	2710	2710	2710	0
284	20250108	160500	89970030	2710	2710	2710	2710	0
285	20250108	160400	89970030	2710	2710	2710	2710	0
286	20250108	160300	89970030	2710	2710	2710	2710	0
287	20250108	160200	89970030	2710	2710	2710	2710	0
288	20250108	160100	89970030	2710	2710	2710	2710	0
289	20250108	160000	89970030	2710	2710	2710	2710	0
290	20250108	155900	89970030	2710	2710	2710	2710	0
291	20250108	155800	89970030	2710	2710	2710	2710	0
292	20250108	155700	89970030	2710	2710	2710	2710	0
293	20250108	155600	89970030	2710	2710	2710	2710	0
294	20250108	155500	89970030	2710	2710	2710	2710	0
295	20250108	155400	89970030	2710	2710	2710	2710	0
296	20250108	155300	89970030	2710	2710	2710	2710	0
297	20250108	155200	89970030	2710	2710	2710	2710	0
298	20250108	155100	89970030	2710	2710	2710	2710	0
299	20250108	155000	89970030	2710	2710	2710	2710	0
300	20250108	154900	89970030	2710	2710	2710	2710	0
301	20250108	154800	89970030	2710	2710	2710	2710	0
302	20250108	154700	89970030	2710	2710	2710	2710	3892
303	20250108	154600	89970030	2710	2710	2710	2710	0
304	20250108	154500	89970030	2710	2710	2710	2710	0
305	20250108	154400	89970030	2710	2710	2710	2710	0
306	20250108	154300	89970030	2710	2710	2710	2710	0
307	20250108	154200	89970030	2710	2710	2710	2710	0
308	20250108	154100	89970030	2710	2710	2710	2710	0
309	20250108	154000	89970030	2710	2710	2710	2710	0
310	20250108	153900	89970030	2710	2710	2710	2710	0
311	20250108	153800	89970030	2710	2710	2710	2710	0
312	20250108	153700	89970030	2710	2710	2710	2710	0
313	20250108	153600	89970030	2710	2710	2710	2710	0
314	20250108	153500	89970030	2710	2710	2710	2710	0
315	20250108	153400	89970030	2710	2710	2710	2710	0
316	20250108	153300	89970030	2710	2710	2710	2710	0
317	20250108	153200	89970030	2710	2710	2710	2710	0
318	20250108	153100	89970030	2710	2710	2710	2710	0
319	20250108	153000	89970030	2710	2710	2710	2710	3892
320	20250108	152900	79422710	2690	2690	2690	2690	0
321	20250108	152800	79422710	2690	2690	2690	2690	0
322	20250108	152700	79422710	2690	2690	2690	2690	0
323	20250108	152600	79422710	2690	2690	2690	2690	0
324	20250108	152500	79422710	2690	2690	2690	2690	0
325	20250108	152400	79422710	2690	2690	2690	2690	0
326	20250108	152300	79422710	2690	2690	2690	2690	0
327	20250108	152200	79422710	2690	2690	2690	2690	0
328	20250108	152100	79422710	2690	2690	2690	2690	0
329	20250108	152000	79422710	2690	2690	2690	2690	0
330	20250108	151900	79422710	2690	2640	2695	2625	4779
331	20250108	151800	66714760	2640	2640	2640	2635	575
332	20250108	151700	65199625	2660	2670	2670	2605	11131
333	20250108	151600	35812990	2665	2675	2675	2665	1213
334	20250108	151500	32573785	2695	2695	2695	2695	0
335	20250108	151400	32573785	2695	2695	2695	2695	0
336	20250108	151300	32573785	2695	2695	2695	2695	101
337	20250108	151200	32301590	2670	2670	2670	2670	37
338	20250108	151100	32202800	2695	2695	2695	2695	0
339	20250108	151000	32202800	2695	2695	2695	2695	1
340	20250108	150900	32200105	2675	2680	2680	2675	500
341	20250108	150800	30862245	2680	2690	2690	2680	500
342	20250108	150700	29522165	2695	2695	2695	2695	0
343	20250108	150600	29522165	2695	2695	2695	2695	5
344	20250108	150500	29508690	2695	2695	2695	2695	0
345	20250108	150400	29508690	2695	2695	2695	2695	8
346	20250108	150300	29487130	2695	2695	2695	2695	0
347	20250108	150200	29487130	2695	2695	2695	2695	0
348	20250108	150100	29487130	2695	2695	2695	2695	0
349	20250108	150000	29487130	2695	2695	2695	2695	0
350	20250108	145900	29487130	2695	2695	2695	2695	0
351	20250108	145800	29487130	2695	2695	2695	2695	0
352	20250108	145700	29487130	2695	2695	2695	2695	0
353	20250108	145600	29487130	2695	2695	2695	2695	0
354	20250108	145500	29487130	2695	2695	2695	2695	0
355	20250108	145400	29487130	2695	2695	2695	2695	0
356	20250108	145300	29487130	2695	2695	2695	2695	0
357	20250108	145200	29487130	2695	2695	2695	2695	0
358	20250108	145100	29487130	2695	2695	2695	2695	0
359	20250108	145000	29487130	2695	2695	2695	2695	0
360	20250108	144900	29487130	2695	2695	2695	2695	0
361	20250108	144800	29487130	2695	2695	2695	2695	0
362	20250108	144700	29487130	2695	2695	2695	2695	0
363	20250108	144600	29487130	2695	2695	2695	2695	0
364	20250108	144500	29487130	2695	2695	2695	2695	0
365	20250108	144400	29487130	2695	2695	2695	2695	2
366	20250108	144300	29481740	2695	2695	2695	2695	0
367	20250108	144200	29481740	2695	2695	2695	2695	4
368	20250108	144100	29470960	2695	2695	2695	2695	0
369	20250108	144000	29470960	2695	2695	2695	2695	0
370	20250108	143900	29470960	2695	2695	2695	2695	0
371	20250108	143800	29470960	2695	2695	2695	2695	109
372	20250108	143700	29177205	2695	2695	2695	2695	0
373	20250108	143600	29177205	2695	2695	2695	2695	0
374	20250108	143500	29177205	2695	2695	2695	2695	0
375	20250108	143400	29177205	2695	2695	2695	2695	0
376	20250108	143300	29177205	2695	2695	2695	2695	0
377	20250108	143200	29177205	2695	2695	2695	2695	0
378	20250108	143100	29177205	2695	2695	2695	2695	0
379	20250108	143000	29177205	2695	2700	2700	2695	36
380	20250108	142900	29080020	2700	2700	2700	2700	0
381	20250108	142800	29080020	2700	2700	2700	2700	0
382	20250108	142700	29080020	2700	2700	2700	2700	0
383	20250108	142600	29080020	2700	2700	2700	2700	0
384	20250108	142500	29080020	2700	2700	2700	2700	0
385	20250108	142400	29080020	2700	2700	2700	2700	0
386	20250108	142300	29080020	2700	2700	2700	2700	0
387	20250108	142200	29080020	2700	2700	2700	2700	0
388	20250108	142100	29080020	2700	2700	2700	2700	0
389	20250108	142000	29080020	2700	2700	2700	2700	0
390	20250108	141900	29080020	2700	2700	2700	2700	0
391	20250108	141800	29080020	2700	2700	2700	2700	0
392	20250108	141700	29080020	2700	2700	2700	2700	0
393	20250108	141600	29080020	2700	2700	2700	2700	0
394	20250108	141500	29080020	2700	2700	2700	2700	0
395	20250108	141400	29080020	2700	2700	2700	2700	0
396	20250108	141300	29080020	2700	2700	2700	2700	0
397	20250108	141200	29080020	2700	2700	2700	2700	0
398	20250108	141100	29080020	2700	2700	2700	2700	1
399	20250108	141000	29077320	2695	2695	2695	2695	3
400	20250108	140900	29069235	2705	2705	2705	2705	0
401	20250108	140800	29069235	2705	2705	2705	2705	0
402	20250108	140700	29069235	2705	2705	2705	2705	0
403	20250108	140600	29069235	2705	2705	2705	2705	0
404	20250108	140500	29069235	2705	2705	2705	2705	0
405	20250108	140400	29069235	2705	2705	2705	2705	0
406	20250108	140300	29069235	2705	2685	2705	2685	3
407	20250108	140200	29061145	2680	2695	2695	2680	600
408	20250108	140100	27451630	2705	2705	2705	2705	1
409	20250108	140000	27448925	2690	2690	2690	2690	55
410	20250108	135900	27300975	2690	2690	2690	2690	0
411	20250108	135800	27300975	2690	2690	2690	2690	0
412	20250108	135700	27300975	2690	2690	2690	2690	1
413	20250108	135600	27298285	2690	2690	2690	2690	0
414	20250108	135500	27298285	2690	2690	2690	2690	0
415	20250108	135400	27298285	2690	2680	2690	2680	302
416	20250108	135300	26488905	2695	2695	2695	2695	0
417	20250108	135200	26488905	2695	2695	2695	2695	0
418	20250108	135100	26488905	2695	2695	2695	2695	0
419	20250108	135000	26488905	2695	2695	2695	2695	3
420	20250108	134900	26480820	2695	2695	2695	2695	0
421	20250108	134800	26480820	2695	2695	2695	2695	0
422	20250108	134700	26480820	2695	2695	2695	2695	0
423	20250108	134600	26480820	2695	2690	2695	2680	1178
424	20250108	134500	23322505	2690	2700	2700	2690	1874
425	20250108	134400	18272330	2705	2705	2705	2705	0
426	20250108	134300	18272330	2705	2705	2705	2705	0
427	20250108	134200	18272330	2705	2705	2705	2705	0
428	20250108	134100	18272330	2705	2705	2705	2705	0
429	20250108	134000	18272330	2705	2705	2705	2705	0
430	20250108	133900	18272330	2705	2705	2705	2705	7
431	20250108	133800	18253395	2705	2705	2705	2705	0
432	20250108	133700	18253395	2705	2705	2705	2705	0
433	20250108	133600	18253395	2705	2705	2705	2705	367
434	20250108	133500	17260660	2705	2705	2705	2705	0
435	20250108	133400	17260660	2705	2710	2710	2705	2000
436	20250108	133300	11850345	2730	2730	2730	2730	0
437	20250108	133200	11850345	2730	2730	2730	2730	0
438	20250108	133100	11850345	2730	2730	2730	2730	0
439	20250108	133000	11850345	2730	2730	2730	2730	0
440	20250108	132900	11850345	2730	2730	2730	2730	0
441	20250108	132800	11850345	2730	2730	2730	2730	0
442	20250108	132700	11850345	2730	2730	2730	2730	0
443	20250108	132600	11850345	2730	2730	2730	2730	0
444	20250108	132500	11850345	2730	2730	2730	2730	0
445	20250108	132400	11850345	2730	2730	2730	2730	0
446	20250108	132300	11850345	2730	2730	2730	2730	0
447	20250108	132200	11850345	2730	2730	2730	2730	0
448	20250108	132100	11850345	2730	2730	2730	2730	0
449	20250108	132000	11850345	2730	2730	2730	2730	0
450	20250108	131900	11850345	2730	2730	2730	2730	0
451	20250108	131800	11850345	2730	2730	2730	2730	0
452	20250108	131700	11850345	2730	2730	2730	2730	0
453	20250108	131600	11850345	2730	2730	2730	2730	0
454	20250108	131500	11850345	2730	2730	2730	2730	0
455	20250108	131400	11850345	2730	2730	2730	2730	0
456	20250108	131300	11850345	2730	2730	2730	2730	0
457	20250108	131200	11850345	2730	2730	2730	2730	0
458	20250108	131100	11850345	2730	2730	2730	2730	0
459	20250108	131000	11850345	2730	2730	2730	2730	0
460	20250108	130900	11850345	2730	2730	2730	2730	0
461	20250108	130800	11850345	2730	2730	2730	2730	0
462	20250108	130700	11850345	2730	2730	2730	2730	1
463	20250108	130600	11847615	2705	2705	2705	2705	0
464	20250108	130500	11847615	2705	2705	2705	2705	0
465	20250108	130400	11847615	2705	2710	2710	2705	3
466	20250108	130300	11839495	2730	2730	2730	2730	0
467	20250108	130200	11839495	2730	2730	2730	2730	0
468	20250108	130100	11839495	2730	2730	2730	2730	1
469	20250108	130000	11836765	2710	2710	2710	2710	0
470	20250108	125900	11836765	2710	2710	2710	2710	1
471	20250108	125800	11834055	2730	2730	2730	2730	0
472	20250108	125700	11834055	2730	2730	2730	2730	0
473	20250108	125600	11834055	2730	2730	2730	2730	0
474	20250108	125500	11834055	2730	2730	2730	2730	0
475	20250108	125400	11834055	2730	2730	2730	2730	0
476	20250108	125300	11834055	2730	2730	2730	2730	0
477	20250108	125200	11834055	2730	2730	2730	2730	0
478	20250108	125100	11834055	2730	2730	2730	2730	0
479	20250108	125000	11834055	2730	2730	2730	2730	0
480	20250108	124900	11834055	2730	2730	2730	2730	0
481	20250108	124800	11834055	2730	2730	2730	2730	0
482	20250108	124700	11834055	2730	2730	2730	2730	0
483	20250108	124600	11834055	2730	2730	2730	2730	0
484	20250108	124500	11834055	2730	2730	2730	2730	0
485	20250108	124400	11834055	2730	2730	2730	2730	1
486	20250108	124300	11831325	2700	2700	2700	2700	0
487	20250108	124200	11831325	2700	2720	2720	2700	3000
488	20250108	124100	3721715	2735	2735	2735	2735	0
489	20250108	124000	3721715	2735	2735	2735	2735	0
490	20250108	123900	3721715	2735	2735	2735	2735	0
491	20250108	123800	3721715	2735	2735	2735	2735	0
492	20250108	123700	3721715	2735	2735	2735	2735	0
493	20250108	123600	3721715	2735	2735	2735	2735	0
494	20250108	123500	3721715	2735	2735	2735	2735	0
495	20250108	123400	3721715	2735	2735	2735	2735	0
496	20250108	123300	3721715	2735	2735	2735	2735	0
497	20250108	123200	3721715	2735	2735	2735	2735	0
498	20250108	123100	3721715	2735	2735	2735	2735	0
499	20250108	123000	3721715	2735	2735	2735	2735	0
500	20250108	122900	3721715	2735	2735	2735	2735	0
501	20250108	122800	3721715	2735	2735	2735	2735	0
502	20250108	122700	3721715	2735	2735	2735	2735	0
503	20250108	122600	3721715	2735	2735	2735	2735	0
504	20250108	122500	3721715	2735	2735	2735	2735	0
505	20250108	122400	3721715	2735	2735	2735	2735	0
506	20250108	122300	3721715	2735	2735	2735	2735	0
507	20250108	122200	3721715	2735	2735	2735	2735	0
508	20250108	122100	3721715	2735	2735	2735	2735	0
509	20250108	122000	3721715	2735	2735	2735	2735	0
510	20250108	121900	3721715	2735	2735	2735	2735	0
511	20250108	121800	3721715	2735	2735	2735	2735	0
512	20250108	121700	3721715	2735	2735	2735	2735	0
513	20250108	121600	3721715	2735	2735	2735	2735	0
514	20250108	121500	3721715	2735	2735	2735	2735	0
515	20250108	121400	3721715	2735	2735	2735	2735	0
516	20250108	121300	3721715	2735	2735	2735	2735	0
517	20250108	121200	3721715	2735	2735	2735	2735	0
518	20250108	121100	3721715	2735	2735	2735	2735	0
519	20250108	121000	3721715	2735	2735	2735	2735	0
520	20250108	120900	3721715	2735	2735	2735	2735	0
521	20250108	120800	3721715	2735	2735	2735	2735	0
522	20250108	120700	3721715	2735	2735	2735	2735	0
523	20250108	120600	3721715	2735	2735	2735	2735	0
524	20250108	120500	3721715	2735	2735	2735	2735	0
525	20250108	120400	3721715	2735	2735	2735	2735	0
526	20250108	120300	3721715	2735	2735	2735	2735	0
527	20250108	120200	3721715	2735	2735	2735	2735	0
528	20250108	120100	3721715	2735	2735	2735	2735	0
529	20250108	120000	3721715	2735	2735	2735	2735	0
530	20250108	115900	3721715	2735	2735	2735	2735	0
531	20250108	115800	3721715	2735	2735	2735	2735	0
532	20250108	115700	3721715	2735	2735	2735	2735	0
533	20250108	115600	3721715	2735	2735	2735	2735	0
534	20250108	115500	3721715	2735	2735	2735	2735	0
535	20250108	115400	3721715	2735	2735	2735	2735	0
536	20250108	115300	3721715	2735	2735	2735	2735	0
537	20250108	115200	3721715	2735	2735	2735	2735	0
538	20250108	115100	3721715	2735	2735	2735	2735	0
539	20250108	115000	3721715	2735	2735	2735	2735	0
540	20250108	114900	3721715	2735	2735	2735	2735	0
541	20250108	114800	3721715	2735	2735	2735	2735	0
542	20250108	114700	3721715	2735	2735	2735	2735	0
543	20250108	114600	3721715	2735	2735	2735	2735	0
544	20250108	114500	3721715	2735	2735	2735	2735	0
545	20250108	114400	3721715	2735	2735	2735	2735	0
546	20250108	114300	3721715	2735	2735	2735	2735	0
547	20250108	114200	3721715	2735	2735	2735	2735	0
548	20250108	114100	3721715	2735	2735	2735	2735	0
549	20250108	114000	3721715	2735	2735	2735	2735	0
550	20250108	113900	3721715	2735	2735	2735	2735	0
551	20250108	113800	3721715	2735	2735	2735	2735	0
552	20250108	113700	3721715	2735	2735	2735	2735	0
553	20250108	113600	3721715	2735	2735	2735	2735	0
554	20250108	113500	3721715	2735	2735	2735	2735	0
555	20250108	113400	3721715	2735	2735	2735	2735	0
556	20250108	113300	3721715	2735	2735	2735	2735	0
557	20250108	113200	3721715	2735	2735	2735	2735	0
558	20250108	113100	3721715	2735	2735	2735	2735	0
559	20250108	113000	3721715	2735	2735	2735	2735	0
560	20250108	112900	3721715	2735	2735	2735	2735	0
561	20250108	112800	3721715	2735	2735	2735	2735	0
562	20250108	112700	3721715	2735	2735	2735	2735	0
563	20250108	112600	3721715	2735	2735	2735	2735	0
564	20250108	112500	3721715	2735	2735	2735	2735	0
565	20250108	112400	3721715	2735	2735	2735	2735	0
566	20250108	112300	3721715	2735	2735	2735	2735	0
567	20250108	112200	3721715	2735	2735	2735	2735	0
568	20250108	112100	3721715	2735	2735	2735	2735	0
569	20250108	112000	3721715	2735	2735	2735	2735	0
570	20250108	111900	3721715	2735	2735	2735	2735	200
571	20250108	111800	3174715	2735	2735	2735	2735	0
572	20250108	111700	3174715	2735	2735	2735	2735	0
573	20250108	111600	3174715	2735	2735	2735	2735	0
574	20250108	111500	3174715	2735	2735	2735	2735	0
575	20250108	111400	3174715	2735	2735	2735	2735	0
576	20250108	111300	3174715	2735	2735	2735	2735	0
577	20250108	111200	3174715	2735	2735	2735	2735	1
578	20250108	111100	3171980	2715	2715	2715	2715	0
579	20250108	111000	3171980	2715	2715	2715	2715	0
580	20250108	110900	3171980	2715	2715	2715	2715	0
581	20250108	110800	3171980	2715	2715	2715	2715	0
582	20250108	110700	3171980	2715	2715	2715	2715	0
583	20250108	110600	3171980	2715	2715	2715	2715	0
584	20250108	110500	3171980	2715	2715	2715	2715	0
585	20250108	110400	3171980	2715	2715	2715	2715	0
586	20250108	110300	3171980	2715	2715	2715	2715	0
587	20250108	110200	3171980	2715	2715	2715	2715	0
588	20250108	110100	3171980	2715	2715	2715	2715	0
589	20250108	110000	3171980	2715	2715	2715	2715	0
590	20250108	105900	3171980	2715	2715	2715	2715	0
591	20250108	105800	3171980	2715	2715	2715	2715	0
592	20250108	105700	3171980	2715	2715	2715	2715	0
593	20250108	105600	3171980	2715	2715	2715	2715	0
594	20250108	105500	3171980	2715	2715	2715	2715	12
595	20250108	105400	3139400	2715	2715	2715	2715	0
596	20250108	105300	3139400	2715	2715	2715	2715	35
597	20250108	105200	3044375	2715	2715	2715	2715	0
598	20250108	105100	3044375	2715	2715	2715	2715	0
599	20250108	105000	3044375	2715	2715	2715	2715	23
600	20250108	104900	2981930	2735	2735	2735	2735	0
601	20250108	104800	2981930	2735	2735	2735	2735	0
602	20250108	104700	2981930	2735	2735	2735	2735	0
603	20250108	104600	2981930	2735	2735	2735	2735	0
604	20250108	104500	2981930	2735	2735	2735	2735	0
605	20250108	104400	2981930	2735	2735	2735	2735	0
606	20250108	104300	2981930	2735	2735	2735	2735	0
607	20250108	104200	2981930	2735	2735	2735	2735	0
608	20250108	104100	2981930	2735	2735	2735	2735	0
609	20250108	104000	2981930	2735	2735	2735	2735	0
610	20250108	103900	2981930	2735	2735	2735	2735	0
611	20250108	103800	2981930	2735	2735	2735	2735	0
612	20250108	103700	2981930	2735	2735	2735	2735	0
613	20250108	103600	2981930	2735	2735	2735	2735	0
614	20250108	103500	2981930	2735	2735	2735	2735	0
615	20250108	103400	2981930	2735	2735	2735	2735	0
616	20250108	103300	2981930	2735	2735	2735	2735	0
617	20250108	103200	2981930	2735	2735	2735	2735	0
618	20250108	103100	2981930	2735	2735	2735	2735	0
619	20250108	103000	2981930	2735	2735	2735	2735	0
620	20250108	102900	2981930	2735	2735	2735	2735	0
621	20250108	102800	2981930	2735	2735	2735	2735	0
622	20250108	102700	2981930	2735	2735	2735	2735	0
623	20250108	102600	2981930	2735	2735	2735	2735	0
624	20250108	102500	2981930	2735	2735	2735	2735	0
625	20250108	102400	2981930	2735	2735	2735	2735	0
626	20250108	102300	2981930	2735	2735	2735	2735	0
627	20250108	102200	2981930	2735	2735	2735	2735	0
628	20250108	102100	2981930	2735	2735	2735	2735	0
629	20250108	102000	2981930	2735	2735	2735	2735	0
630	20250108	101900	2981930	2735	2735	2735	2735	0
631	20250108	101800	2981930	2735	2735	2735	2735	0
632	20250108	101700	2981930	2735	2735	2735	2735	0
633	20250108	101600	2981930	2735	2735	2735	2735	92
634	20250108	101500	2730310	2735	2735	2735	2735	0
635	20250108	101400	2730310	2735	2735	2735	2735	56
636	20250108	101300	2577150	2735	2735	2735	2735	0
637	20250108	101200	2577150	2735	2735	2735	2735	0
638	20250108	101100	2577150	2735	2730	2735	2730	18
639	20250108	101000	2527975	2730	2730	2730	2730	0
640	20250108	100900	2527975	2730	2730	2730	2730	0
641	20250108	100800	2527975	2730	2730	2730	2730	0
642	20250108	100700	2527975	2730	2730	2730	2730	0
643	20250108	100600	2527975	2730	2730	2730	2730	0
644	20250108	100500	2527975	2730	2730	2730	2730	0
645	20250108	100400	2527975	2730	2730	2730	2730	0
646	20250108	100300	2527975	2730	2730	2730	2730	0
647	20250108	100200	2527975	2730	2730	2730	2730	0
648	20250108	100100	2527975	2730	2730	2730	2730	0
649	20250108	100000	2527975	2730	2730	2730	2730	1
650	20250108	095900	2525245	2715	2715	2715	2715	0
651	20250108	095800	2525245	2715	2715	2715	2715	0
652	20250108	095700	2525245	2715	2720	2720	2715	12
653	20250108	095600	2492640	2720	2720	2720	2720	0
654	20250108	095500	2492640	2720	2720	2720	2720	0
655	20250108	095400	2492640	2720	2720	2720	2720	0
656	20250108	095300	2492640	2720	2720	2720	2720	0
657	20250108	095200	2492640	2720	2720	2720	2720	0
658	20250108	095100	2492640	2720	2720	2720	2720	0
659	20250108	095000	2492640	2720	2720	2720	2720	7
660	20250108	094900	2473600	2720	2720	2720	2720	0
661	20250108	094800	2473600	2720	2720	2720	2720	0
662	20250108	094700	2473600	2720	2720	2720	2720	0
663	20250108	094600	2473600	2720	2730	2730	2720	318
664	20250108	094500	1608025	2760	2760	2760	2760	0
665	20250108	094400	1608025	2760	2760	2760	2760	0
666	20250108	094300	1608025	2760	2760	2760	2760	5
667	20250108	094200	1594225	2765	2765	2765	2765	0
668	20250108	094100	1594225	2765	2765	2765	2765	0
669	20250108	094000	1594225	2765	2765	2765	2765	0
670	20250108	093900	1594225	2765	2765	2765	2765	0
671	20250108	093800	1594225	2765	2760	2765	2760	2
672	20250108	093700	1588700	2730	2730	2730	2730	0
673	20250108	093600	1588700	2730	2730	2730	2730	0
674	20250108	093500	1588700	2730	2730	2730	2730	0
675	20250108	093400	1588700	2730	2730	2730	2730	0
676	20250108	093300	1588700	2730	2730	2730	2730	0
677	20250108	093200	1588700	2730	2730	2730	2730	0
678	20250108	093100	1588700	2730	2730	2730	2730	0
679	20250108	093000	1588700	2730	2730	2730	2730	0
680	20250108	092900	1588700	2730	2735	2735	2730	110
681	20250108	092800	1288365	2735	2735	2735	2735	0
682	20250108	092700	1288365	2735	2735	2735	2735	0
683	20250108	092600	1288365	2735	2735	2735	2735	0
684	20250108	092500	1288365	2735	2735	2735	2735	0
685	20250108	092400	1288365	2735	2735	2735	2735	0
686	20250108	092300	1288365	2735	2735	2735	2735	0
687	20250108	092200	1288365	2735	2735	2735	2735	0
688	20250108	092100	1288365	2735	2735	2735	2735	0
689	20250108	092000	1288365	2735	2735	2735	2735	0
690	20250108	091900	1288365	2735	2735	2735	2735	0
691	20250108	091800	1288365	2735	2735	2735	2735	0
692	20250108	091700	1288365	2735	2750	2775	2735	16
693	20250108	091600	1244440	2745	2745	2745	2745	54
694	20250108	091500	1096210	2745	2745	2745	2730	60
695	20250108	091400	931645	2730	2730	2730	2730	0
696	20250108	091300	931645	2730	2730	2730	2730	0
697	20250108	091200	931645	2730	2730	2730	2730	0
698	20250108	091100	931645	2730	2730	2730	2730	0
699	20250108	091000	931645	2730	2730	2730	2730	0
700	20250108	090900	931645	2730	2730	2730	2730	50
701	20250108	090800	795145	2730	2720	2730	2720	288
702	20250108	090700	10895	2720	2720	2720	2720	0
703	20250108	090600	10895	2720	2720	2720	2720	1
704	20250108	090500	8175	2720	2720	2720	2720	1
705	20250108	090400	5455	2725	2725	2725	2725	0
706	20250108	090300	5455	2725	2725	2725	2725	0
707	20250108	090200	5455	2725	2725	2725	2725	1
708	20250108	090100	2730	2730	2730	2730	2730	0
709	20250108	090000	2730	2730	2730	2730	2730	1