KissMeData/241520/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204500	57969245	2870	2870	2870	2870	1514
3	20250102	204400	57969245	2870	2870	2870	2870	0
4	20250102	204300	57969245	2870	2870	2870	2870	0
5	20250102	204200	57969245	2870	2870	2870	2870	0
6	20250102	204100	57969245	2870	2870	2870	2870	0
7	20250102	204000	57969245	2870	2870	2870	2870	0
8	20250102	203900	57969245	2870	2870	2870	2870	0
9	20250102	203800	57969245	2870	2870	2870	2870	0
10	20250102	203700	57969245	2870	2870	2870	2870	0
11	20250102	203600	57969245	2870	2870	2870	2870	0
12	20250102	203500	57969245	2870	2870	2870	2870	0
13	20250102	203400	57969245	2870	2870	2870	2870	0
14	20250102	203300	57969245	2870	2870	2870	2870	0
15	20250102	203200	57969245	2870	2870	2870	2870	0
16	20250102	203100	57969245	2870	2870	2870	2870	0
17	20250102	203000	57969245	2870	2870	2870	2870	0
18	20250102	202900	57969245	2870	2870	2870	2870	0
19	20250102	202800	57969245	2870	2870	2870	2870	0
20	20250102	202700	57969245	2870	2870	2870	2870	0
21	20250102	202600	57969245	2870	2870	2870	2870	0
22	20250102	202500	57969245	2870	2870	2870	2870	0
23	20250102	202400	57969245	2870	2870	2870	2870	0
24	20250102	202300	57969245	2870	2870	2870	2870	0
25	20250102	202200	57969245	2870	2870	2870	2870	0
26	20250102	202100	57969245	2870	2870	2870	2870	0
27	20250102	202000	57969245	2870	2870	2870	2870	0
28	20250102	201900	57969245	2870	2870	2870	2870	0
29	20250102	201800	57969245	2870	2870	2870	2870	0
30	20250102	201700	57969245	2870	2870	2870	2870	0
31	20250102	201600	57969245	2870	2870	2870	2870	0
32	20250102	201500	57969245	2870	2870	2870	2870	1514
33	20250102	201400	57969245	2870	2870	2870	2870	0
34	20250102	201300	57969245	2870	2870	2870	2870	0
35	20250102	201200	57969245	2870	2870	2870	2870	0
36	20250102	201100	57969245	2870	2870	2870	2870	0
37	20250102	201000	57969245	2870	2870	2870	2870	0
38	20250102	200900	57969245	2870	2870	2870	2870	0
39	20250102	200800	57969245	2870	2870	2870	2870	0
40	20250102	200700	57969245	2870	2870	2870	2870	0
41	20250102	200600	57969245	2870	2870	2870	2870	0
42	20250102	200500	57969245	2870	2870	2870	2870	0
43	20250102	200400	57969245	2870	2870	2870	2870	0
44	20250102	200300	57969245	2870	2870	2870	2870	0
45	20250102	200200	57969245	2870	2870	2870	2870	0
46	20250102	200100	57969245	2870	2870	2870	2870	0
47	20250102	200000	57969245	2870	2870	2870	2870	0
48	20250102	195900	57969245	2870	2870	2870	2870	0
49	20250102	195800	57969245	2870	2870	2870	2870	0
50	20250102	195700	57969245	2870	2870	2870	2870	0
51	20250102	195600	57969245	2870	2870	2870	2870	0
52	20250102	195500	57969245	2870	2870	2870	2870	0
53	20250102	195400	57969245	2870	2870	2870	2870	0
54	20250102	195300	57969245	2870	2870	2870	2870	0
55	20250102	195200	57969245	2870	2870	2870	2870	0
56	20250102	195100	57969245	2870	2870	2870	2870	0
57	20250102	195000	57969245	2870	2870	2870	2870	0
58	20250102	194900	57969245	2870	2870	2870	2870	0
59	20250102	194800	57969245	2870	2870	2870	2870	0
60	20250102	194700	57969245	2870	2870	2870	2870	0
61	20250102	194600	57969245	2870	2870	2870	2870	0
62	20250102	194500	57969245	2870	2870	2870	2870	1514
63	20250102	194400	57969245	2870	2870	2870	2870	0
64	20250102	194300	57969245	2870	2870	2870	2870	0
65	20250102	194200	57969245	2870	2870	2870	2870	0
66	20250102	194100	57969245	2870	2870	2870	2870	0
67	20250102	194000	57969245	2870	2870	2870	2870	0
68	20250102	193900	57969245	2870	2870	2870	2870	0
69	20250102	193800	57969245	2870	2870	2870	2870	0
70	20250102	193700	57969245	2870	2870	2870	2870	0
71	20250102	193600	57969245	2870	2870	2870	2870	0
72	20250102	193500	57969245	2870	2870	2870	2870	0
73	20250102	193400	57969245	2870	2870	2870	2870	0
74	20250102	193300	57969245	2870	2870	2870	2870	0
75	20250102	193200	57969245	2870	2870	2870	2870	0
76	20250102	193100	57969245	2870	2870	2870	2870	0
77	20250102	193000	57969245	2870	2870	2870	2870	0
78	20250102	192900	57969245	2870	2870	2870	2870	0
79	20250102	192800	57969245	2870	2870	2870	2870	0
80	20250102	192700	57969245	2870	2870	2870	2870	0
81	20250102	192600	57969245	2870	2870	2870	2870	0
82	20250102	192500	57969245	2870	2870	2870	2870	0
83	20250102	192400	57969245	2870	2870	2870	2870	0
84	20250102	192300	57969245	2870	2870	2870	2870	0
85	20250102	192200	57969245	2870	2870	2870	2870	0
86	20250102	192100	57969245	2870	2870	2870	2870	0
87	20250102	192000	57969245	2870	2870	2870	2870	0
88	20250102	191900	57969245	2870	2870	2870	2870	0
89	20250102	191800	57969245	2870	2870	2870	2870	0
90	20250102	191700	57969245	2870	2870	2870	2870	0
91	20250102	191600	57969245	2870	2870	2870	2870	0
92	20250102	191500	57969245	2870	2870	2870	2870	1514
93	20250102	191400	57969245	2870	2870	2870	2870	0
94	20250102	191300	57969245	2870	2870	2870	2870	0
95	20250102	191200	57969245	2870	2870	2870	2870	0
96	20250102	191100	57969245	2870	2870	2870	2870	0
97	20250102	191000	57969245	2870	2870	2870	2870	0
98	20250102	190900	57969245	2870	2870	2870	2870	0
99	20250102	190800	57969245	2870	2870	2870	2870	0
100	20250102	190700	57969245	2870	2870	2870	2870	0
101	20250102	190600	57969245	2870	2870	2870	2870	0
102	20250102	190500	57969245	2870	2870	2870	2870	0
103	20250102	190400	57969245	2870	2870	2870	2870	0
104	20250102	190300	57969245	2870	2870	2870	2870	0
105	20250102	190200	57969245	2870	2870	2870	2870	0
106	20250102	190100	57969245	2870	2870	2870	2870	0
107	20250102	190000	57969245	2870	2870	2870	2870	0
108	20250102	185900	57969245	2870	2870	2870	2870	0
109	20250102	185800	57969245	2870	2870	2870	2870	0
110	20250102	185700	57969245	2870	2870	2870	2870	0
111	20250102	185600	57969245	2870	2870	2870	2870	0
112	20250102	185500	57969245	2870	2870	2870	2870	0
113	20250102	185400	57969245	2870	2870	2870	2870	0
114	20250102	185300	57969245	2870	2870	2870	2870	0
115	20250102	185200	57969245	2870	2870	2870	2870	0
116	20250102	185100	57969245	2870	2870	2870	2870	0
117	20250102	185000	57969245	2870	2870	2870	2870	0
118	20250102	184900	57969245	2870	2870	2870	2870	0
119	20250102	184800	57969245	2870	2870	2870	2870	0
120	20250102	184700	57969245	2870	2870	2870	2870	0
121	20250102	184600	57969245	2870	2870	2870	2870	0
122	20250102	184500	57969245	2870	2870	2870	2870	1514
123	20250102	184400	57969245	2870	2870	2870	2870	0
124	20250102	184300	57969245	2870	2870	2870	2870	0
125	20250102	184200	57969245	2870	2870	2870	2870	0
126	20250102	184100	57969245	2870	2870	2870	2870	0
127	20250102	184000	57969245	2870	2870	2870	2870	0
128	20250102	183900	57969245	2870	2870	2870	2870	0
129	20250102	183800	57969245	2870	2870	2870	2870	0
130	20250102	183700	57969245	2870	2870	2870	2870	0
131	20250102	183600	57969245	2870	2870	2870	2870	0
132	20250102	183500	57969245	2870	2870	2870	2870	0
133	20250102	183400	57969245	2870	2870	2870	2870	0
134	20250102	183300	57969245	2870	2870	2870	2870	0
135	20250102	183200	57969245	2870	2870	2870	2870	0
136	20250102	183100	57969245	2870	2870	2870	2870	0
137	20250102	183000	57969245	2870	2870	2870	2870	0
138	20250102	182900	57969245	2870	2870	2870	2870	0
139	20250102	182800	57969245	2870	2870	2870	2870	0
140	20250102	182700	57969245	2870	2870	2870	2870	0
141	20250102	182600	57969245	2870	2870	2870	2870	0
142	20250102	182500	57969245	2870	2870	2870	2870	0
143	20250102	182400	57969245	2870	2870	2870	2870	0
144	20250102	182300	57969245	2870	2870	2870	2870	0
145	20250102	182200	57969245	2870	2870	2870	2870	0
146	20250102	182100	57969245	2870	2870	2870	2870	0
147	20250102	182000	57969245	2870	2870	2870	2870	0
148	20250102	181900	57969245	2870	2870	2870	2870	0
149	20250102	181800	57969245	2870	2870	2870	2870	0
150	20250102	181700	57969245	2870	2870	2870	2870	0
151	20250102	181600	57969245	2870	2870	2870	2870	0
152	20250102	181500	57969245	2870	2870	2870	2870	1514
153	20250102	181400	57969245	2870	2870	2870	2870	0
154	20250102	181300	57969245	2870	2870	2870	2870	0
155	20250102	181200	57969245	2870	2870	2870	2870	0
156	20250102	181100	57969245	2870	2870	2870	2870	0
157	20250102	181000	57969245	2870	2870	2870	2870	0
158	20250102	180900	57969245	2870	2870	2870	2870	0
159	20250102	180800	57969245	2870	2870	2870	2870	0
160	20250102	180700	57969245	2870	2870	2870	2870	0
161	20250102	180600	57969245	2870	2870	2870	2870	0
162	20250102	180500	57969245	2870	2870	2870	2870	0
163	20250102	180400	57969245	2870	2870	2870	2870	0
164	20250102	180300	57969245	2870	2870	2870	2870	0
165	20250102	180200	57969245	2870	2870	2870	2870	0
166	20250102	180100	57969245	2870	2870	2870	2870	0
167	20250102	180000	57969245	2870	2870	2870	2870	0
168	20250102	175900	57969245	2870	2870	2870	2870	0
169	20250102	175800	57969245	2870	2870	2870	2870	0
170	20250102	175700	57969245	2870	2870	2870	2870	0
171	20250102	175600	57969245	2870	2870	2870	2870	0
172	20250102	175500	57969245	2870	2870	2870	2870	0
173	20250102	175400	57969245	2870	2870	2870	2870	0
174	20250102	175300	57969245	2870	2870	2870	2870	0
175	20250102	175200	57969245	2870	2870	2870	2870	0
176	20250102	175100	57969245	2870	2870	2870	2870	0
177	20250102	175000	57969245	2870	2870	2870	2870	0
178	20250102	174900	57969245	2870	2870	2870	2870	0
179	20250102	174800	57969245	2870	2870	2870	2870	0
180	20250102	174700	57969245	2870	2870	2870	2870	0
181	20250102	174600	57969245	2870	2870	2870	2870	0
182	20250102	174500	57969245	2870	2870	2870	2870	1514
183	20250102	174400	57969245	2870	2870	2870	2870	0
184	20250102	174300	57969245	2870	2870	2870	2870	0
185	20250102	174200	57969245	2870	2870	2870	2870	0
186	20250102	174100	57969245	2870	2870	2870	2870	0
187	20250102	174000	57969245	2870	2870	2870	2870	0
188	20250102	173900	57969245	2870	2870	2870	2870	0
189	20250102	173800	57969245	2870	2870	2870	2870	0
190	20250102	173700	57969245	2870	2870	2870	2870	0
191	20250102	173600	57969245	2870	2870	2870	2870	0
192	20250102	173500	57969245	2870	2870	2870	2870	0
193	20250102	173400	57969245	2870	2870	2870	2870	0
194	20250102	173300	57969245	2870	2870	2870	2870	0
195	20250102	173200	57969245	2870	2870	2870	2870	0
196	20250102	173100	57969245	2870	2870	2870	2870	0
197	20250102	173000	57969245	2870	2870	2870	2870	0
198	20250102	172900	57969245	2870	2870	2870	2870	0
199	20250102	172800	57969245	2870	2870	2870	2870	0
200	20250102	172700	57969245	2870	2870	2870	2870	0
201	20250102	172600	57969245	2870	2870	2870	2870	0
202	20250102	172500	57969245	2870	2870	2870	2870	0
203	20250102	172400	57969245	2870	2870	2870	2870	0
204	20250102	172300	57969245	2870	2870	2870	2870	0
205	20250102	172200	57969245	2870	2870	2870	2870	0
206	20250102	172100	57969245	2870	2870	2870	2870	0
207	20250102	172000	57969245	2870	2870	2870	2870	0
208	20250102	171900	57969245	2870	2870	2870	2870	0
209	20250102	171800	57969245	2870	2870	2870	2870	0
210	20250102	171700	57969245	2870	2870	2870	2870	0
211	20250102	171600	57969245	2870	2870	2870	2870	0
212	20250102	171500	57969245	2870	2870	2870	2870	1514
213	20250102	171400	57969245	2870	2870	2870	2870	0
214	20250102	171300	57969245	2870	2870	2870	2870	0
215	20250102	171200	57969245	2870	2870	2870	2870	0
216	20250102	171100	57969245	2870	2870	2870	2870	0
217	20250102	171000	57969245	2870	2870	2870	2870	0
218	20250102	170900	57969245	2870	2870	2870	2870	0
219	20250102	170800	57969245	2870	2870	2870	2870	0
220	20250102	170700	57969245	2870	2870	2870	2870	0
221	20250102	170600	57969245	2870	2870	2870	2870	0
222	20250102	170500	57969245	2870	2870	2870	2870	0
223	20250102	170400	57969245	2870	2870	2870	2870	0
224	20250102	170300	57969245	2870	2870	2870	2870	0
225	20250102	170200	57969245	2870	2870	2870	2870	0
226	20250102	170100	57969245	2870	2870	2870	2870	0
227	20250102	170000	57969245	2870	2870	2870	2870	0
228	20250102	165900	57969245	2870	2870	2870	2870	0
229	20250102	165800	57969245	2870	2870	2870	2870	0
230	20250102	165700	57969245	2870	2870	2870	2870	0
231	20250102	165600	57969245	2870	2870	2870	2870	0
232	20250102	165500	57969245	2870	2870	2870	2870	0
233	20250102	165400	57969245	2870	2870	2870	2870	0
234	20250102	165300	57969245	2870	2870	2870	2870	0
235	20250102	165200	57969245	2870	2870	2870	2870	0
236	20250102	165100	57969245	2870	2870	2870	2870	0
237	20250102	165000	57969245	2870	2870	2870	2870	0
238	20250102	164900	57969245	2870	2870	2870	2870	0
239	20250102	164800	57969245	2870	2870	2870	2870	0
240	20250102	164700	57969245	2870	2870	2870	2870	0
241	20250102	164600	57969245	2870	2870	2870	2870	0
242	20250102	164500	57969245	2870	2870	2870	2870	1514
243	20250102	164400	57969245	2870	2870	2870	2870	0
244	20250102	164300	57969245	2870	2870	2870	2870	0
245	20250102	164200	57969245	2870	2870	2870	2870	0
246	20250102	164100	57969245	2870	2870	2870	2870	0
247	20250102	164000	57969245	2870	2870	2870	2870	0
248	20250102	163900	57969245	2870	2870	2870	2870	0
249	20250102	163800	57969245	2870	2870	2870	2870	0
250	20250102	163700	57969245	2870	2870	2870	2870	0
251	20250102	163600	57969245	2870	2870	2870	2870	0
252	20250102	163500	57969245	2870	2870	2870	2870	0
253	20250102	163400	57969245	2870	2870	2870	2870	0
254	20250102	163300	57969245	2870	2870	2870	2870	0
255	20250102	163200	57969245	2870	2870	2870	2870	0
256	20250102	163100	57969245	2870	2870	2870	2870	0
257	20250102	163000	57969245	2870	2870	2870	2870	0
258	20250102	162900	57969245	2870	2870	2870	2870	0
259	20250102	162800	57969245	2870	2870	2870	2870	0
260	20250102	162700	57969245	2870	2870	2870	2870	0
261	20250102	162600	57969245	2870	2870	2870	2870	0
262	20250102	162500	57969245	2870	2870	2870	2870	0
263	20250102	162400	57969245	2870	2870	2870	2870	0
264	20250102	162300	57969245	2870	2870	2870	2870	0
265	20250102	162200	57969245	2870	2870	2870	2870	0
266	20250102	162100	57969245	2870	2870	2870	2870	0
267	20250102	162000	57969245	2870	2870	2870	2870	0
268	20250102	161900	57969245	2870	2870	2870	2870	0
269	20250102	161800	57969245	2870	2870	2870	2870	0
270	20250102	161700	57969245	2870	2870	2870	2870	0
271	20250102	161600	57969245	2870	2870	2870	2870	0
272	20250102	161500	57969245	2870	2870	2870	2870	1514
273	20250102	161400	57969245	2870	2870	2870	2870	0
274	20250102	161300	57969245	2870	2870	2870	2870	0
275	20250102	161200	57969245	2870	2870	2870	2870	0
276	20250102	161100	57969245	2870	2870	2870	2870	0
277	20250102	161000	57969245	2870	2870	2870	2870	0
278	20250102	160900	57969245	2870	2870	2870	2870	0
279	20250102	160800	57969245	2870	2870	2870	2870	0
280	20250102	160700	57969245	2870	2870	2870	2870	0
281	20250102	160600	57969245	2870	2870	2870	2870	0
282	20250102	160500	57969245	2870	2870	2870	2870	0
283	20250102	160400	57969245	2870	2870	2870	2870	0
284	20250102	160300	57969245	2870	2870	2870	2870	0
285	20250102	160200	57969245	2870	2870	2870	2870	0
286	20250102	160100	57969245	2870	2870	2870	2870	0
287	20250102	160000	57969245	2870	2870	2870	2870	0
288	20250102	155900	57969245	2870	2870	2870	2870	0
289	20250102	155800	57969245	2870	2870	2870	2870	0
290	20250102	155700	57969245	2870	2870	2870	2870	0
291	20250102	155600	57969245	2870	2870	2870	2870	0
292	20250102	155500	57969245	2870	2870	2870	2870	0
293	20250102	155400	57969245	2870	2870	2870	2870	0
294	20250102	155300	57969245	2870	2870	2870	2870	0
295	20250102	155200	57969245	2870	2870	2870	2870	0
296	20250102	155100	57969245	2870	2870	2870	2870	0
297	20250102	155000	57969245	2870	2870	2870	2870	0
298	20250102	154900	57969245	2870	2870	2870	2870	0
299	20250102	154800	57969245	2870	2870	2870	2870	0
300	20250102	154700	57969245	2870	2870	2870	2870	0
301	20250102	154600	57969245	2870	2870	2870	2870	0
302	20250102	154500	57969245	2870	2870	2870	2870	1514
303	20250102	154400	57969245	2870	2870	2870	2870	0
304	20250102	154300	57969245	2870	2870	2870	2870	0
305	20250102	154200	57969245	2870	2870	2870	2870	0
306	20250102	154100	57969245	2870	2870	2870	2870	0
307	20250102	154000	57969245	2870	2870	2870	2870	0
308	20250102	153900	57969245	2870	2870	2870	2870	0
309	20250102	153800	57969245	2870	2870	2870	2870	0
310	20250102	153700	57969245	2870	2870	2870	2870	0
311	20250102	153600	57969245	2870	2870	2870	2870	0
312	20250102	153500	57969245	2870	2870	2870	2870	0
313	20250102	153400	57969245	2870	2870	2870	2870	0
314	20250102	153300	57969245	2870	2870	2870	2870	0
315	20250102	153200	57969245	2870	2870	2870	2870	0
316	20250102	153100	57969245	2870	2870	2870	2870	0
317	20250102	153000	57969245	2870	2870	2870	2870	1514
318	20250102	152900	53624065	2870	2870	2870	2870	0
319	20250102	152800	53624065	2870	2870	2870	2870	0
320	20250102	152700	53624065	2870	2870	2870	2870	0
321	20250102	152600	53624065	2870	2870	2870	2870	0
322	20250102	152500	53624065	2870	2870	2870	2870	0
323	20250102	152400	53624065	2870	2870	2870	2870	0
324	20250102	152300	53624065	2870	2870	2870	2870	0
325	20250102	152200	53624065	2870	2870	2870	2870	0
326	20250102	152100	53624065	2870	2870	2870	2870	0
327	20250102	152000	53624065	2870	2870	2870	2870	0
328	20250102	151900	53624065	2870	2870	2870	2870	0
329	20250102	151800	53624065	2870	2870	2870	2870	0
330	20250102	151700	53624065	2870	2870	2870	2870	16
331	20250102	151600	53578145	2870	2870	2870	2870	0
332	20250102	151500	53578145	2870	2870	2870	2870	0
333	20250102	151400	53578145	2870	2870	2870	2870	0
334	20250102	151300	53578145	2870	2870	2870	2870	322
335	20250102	151200	52654005	2870	2870	2870	2870	12
336	20250102	151100	52619565	2870	2870	2870	2870	0
337	20250102	151000	52619565	2870	2870	2870	2870	0
338	20250102	150900	52619565	2870	2870	2870	2870	0
339	20250102	150800	52619565	2870	2870	2870	2870	0
340	20250102	150700	52619565	2870	2870	2870	2870	2
341	20250102	150600	52613825	2875	2875	2875	2875	0
342	20250102	150500	52613825	2875	2875	2875	2875	2
343	20250102	150400	52608075	2875	2875	2875	2875	0
344	20250102	150300	52608075	2875	2875	2875	2875	0
345	20250102	150200	52608075	2875	2875	2875	2875	0
346	20250102	150100	52608075	2875	2875	2875	2875	0
347	20250102	150000	52608075	2875	2875	2875	2875	0
348	20250102	145900	52608075	2875	2875	2875	2875	0
349	20250102	145800	52608075	2875	2875	2875	2875	0
350	20250102	145700	52608075	2875	2875	2875	2875	0
351	20250102	145600	52608075	2875	2875	2875	2875	0
352	20250102	145500	52608075	2875	2875	2875	2875	0
353	20250102	145400	52608075	2875	2875	2875	2875	0
354	20250102	145300	52608075	2875	2875	2875	2875	250
355	20250102	145200	51889325	2865	2865	2865	2865	0
356	20250102	145100	51889325	2865	2865	2865	2865	0
357	20250102	145000	51889325	2865	2865	2865	2865	0
358	20250102	144900	51889325	2865	2865	2865	2865	0
359	20250102	144800	51889325	2865	2865	2865	2865	0
360	20250102	144700	51889325	2865	2865	2865	2865	0
361	20250102	144600	51889325	2865	2865	2865	2865	0
362	20250102	144500	51889325	2865	2875	2875	2865	412
363	20250102	144400	50706445	2870	2870	2870	2870	0
364	20250102	144300	50706445	2870	2870	2870	2870	0
365	20250102	144200	50706445	2870	2870	2870	2870	0
366	20250102	144100	50706445	2870	2870	2870	2870	0
367	20250102	144000	50706445	2870	2870	2870	2870	0
368	20250102	143900	50706445	2870	2870	2870	2870	300
369	20250102	143800	49845445	2875	2875	2875	2875	0
370	20250102	143700	49845445	2875	2875	2875	2875	0
371	20250102	143600	49845445	2875	2875	2875	2875	0
372	20250102	143500	49845445	2875	2875	2875	2875	0
373	20250102	143400	49845445	2875	2875	2875	2875	400
374	20250102	143300	48695445	2880	2880	2880	2880	0
375	20250102	143200	48695445	2880	2880	2880	2880	0
376	20250102	143100	48695445	2880	2880	2880	2880	1
377	20250102	143000	48692565	2865	2865	2865	2865	0
378	20250102	142900	48692565	2865	2865	2865	2865	0
379	20250102	142800	48692565	2865	2865	2865	2865	0
380	20250102	142700	48692565	2865	2865	2865	2865	0
381	20250102	142600	48692565	2865	2865	2865	2865	0
382	20250102	142500	48692565	2865	2865	2865	2865	0
383	20250102	142400	48692565	2865	2865	2865	2865	0
384	20250102	142300	48692565	2865	2865	2865	2865	0
385	20250102	142200	48692565	2865	2865	2865	2865	0
386	20250102	142100	48692565	2865	2865	2865	2865	0
387	20250102	142000	48692565	2865	2865	2865	2865	0
388	20250102	141900	48692565	2865	2865	2865	2865	0
389	20250102	141800	48692565	2865	2865	2865	2865	0
390	20250102	141700	48692565	2865	2865	2865	2865	0
391	20250102	141600	48692565	2865	2865	2865	2865	0
392	20250102	141500	48692565	2865	2865	2865	2865	0
393	20250102	141400	48692565	2865	2865	2865	2865	0
394	20250102	141300	48692565	2865	2865	2865	2865	0
395	20250102	141200	48692565	2865	2865	2865	2865	0
396	20250102	141100	48692565	2865	2865	2865	2865	0
397	20250102	141000	48692565	2865	2875	2880	2865	446
398	20250102	140900	47409450	2865	2865	2865	2865	0
399	20250102	140800	47409450	2865	2865	2865	2865	1
400	20250102	140700	47406585	2870	2875	2875	2870	143
401	20250102	140600	46995680	2855	2855	2855	2855	0
402	20250102	140500	46995680	2855	2855	2855	2855	0
403	20250102	140400	46995680	2855	2855	2855	2855	0
404	20250102	140300	46995680	2855	2855	2855	2855	0
405	20250102	140200	46995680	2855	2855	2855	2855	0
406	20250102	140100	46995680	2855	2855	2855	2855	0
407	20250102	140000	46995680	2855	2855	2855	2855	0
408	20250102	135900	46995680	2855	2855	2855	2855	0
409	20250102	135800	46995680	2855	2855	2855	2855	0
410	20250102	135700	46995680	2855	2855	2855	2855	0
411	20250102	135600	46995680	2855	2855	2855	2855	0
412	20250102	135500	46995680	2855	2855	2855	2855	0
413	20250102	135400	46995680	2855	2855	2855	2855	0
414	20250102	135300	46995680	2855	2855	2855	2855	0
415	20250102	135200	46995680	2855	2855	2855	2855	0
416	20250102	135100	46995680	2855	2855	2855	2855	0
417	20250102	135000	46995680	2855	2855	2855	2855	0
418	20250102	134900	46995680	2855	2855	2855	2855	0
419	20250102	134800	46995680	2855	2855	2855	2855	0
420	20250102	134700	46995680	2855	2855	2855	2855	0
421	20250102	134600	46995680	2855	2855	2855	2855	0
422	20250102	134500	46995680	2855	2865	2865	2855	548
423	20250102	134400	45428465	2865	2865	2865	2865	0
424	20250102	134300	45428465	2865	2865	2865	2865	0
425	20250102	134200	45428465	2865	2865	2865	2865	0
426	20250102	134100	45428465	2865	2865	2865	2865	0
427	20250102	134000	45428465	2865	2865	2865	2865	0
428	20250102	133900	45428465	2865	2865	2865	2865	0
429	20250102	133800	45428465	2865	2865	2865	2865	0
430	20250102	133700	45428465	2865	2865	2865	2865	100
431	20250102	133600	45141965	2865	2865	2865	2865	10
432	20250102	133500	45113315	2865	2865	2865	2865	0
433	20250102	133400	45113315	2865	2865	2865	2865	0
434	20250102	133300	45113315	2865	2865	2865	2865	0
435	20250102	133200	45113315	2865	2865	2865	2865	0
436	20250102	133100	45113315	2865	2865	2865	2865	0
437	20250102	133000	45113315	2865	2865	2865	2865	0
438	20250102	132900	45113315	2865	2865	2865	2865	0
439	20250102	132800	45113315	2865	2865	2865	2865	0
440	20250102	132700	45113315	2865	2865	2865	2865	0
441	20250102	132600	45113315	2865	2865	2865	2865	0
442	20250102	132500	45113315	2865	2865	2865	2865	0
443	20250102	132400	45113315	2865	2865	2865	2865	0
444	20250102	132300	45113315	2865	2865	2865	2865	0
445	20250102	132200	45113315	2865	2865	2865	2865	0
446	20250102	132100	45113315	2865	2865	2870	2865	614
447	20250102	132000	43351395	2860	2860	2860	2860	0
448	20250102	131900	43351395	2860	2860	2860	2860	0
449	20250102	131800	43351395	2860	2860	2860	2860	0
450	20250102	131700	43351395	2860	2860	2860	2860	0
451	20250102	131600	43351395	2860	2860	2860	2860	0
452	20250102	131500	43351395	2860	2860	2860	2860	1
453	20250102	131400	43348535	2855	2855	2855	2855	0
454	20250102	131300	43348535	2855	2855	2855	2855	0
455	20250102	131200	43348535	2855	2855	2855	2855	0
456	20250102	131100	43348535	2855	2855	2855	2855	0
457	20250102	131000	43348535	2855	2855	2855	2855	0
458	20250102	130900	43348535	2855	2855	2855	2855	0
459	20250102	130800	43348535	2855	2855	2855	2855	0
460	20250102	130700	43348535	2855	2855	2855	2855	0
461	20250102	130600	43348535	2855	2855	2855	2855	0
462	20250102	130500	43348535	2855	2855	2855	2855	0
463	20250102	130400	43348535	2855	2855	2855	2855	0
464	20250102	130300	43348535	2855	2855	2855	2855	0
465	20250102	130200	43348535	2855	2855	2855	2855	1
466	20250102	130100	43345680	2870	2870	2870	2870	0
467	20250102	130000	43345680	2870	2870	2870	2870	0
468	20250102	125900	43345680	2870	2870	2870	2870	0
469	20250102	125800	43345680	2870	2870	2870	2870	0
470	20250102	125700	43345680	2870	2870	2870	2870	0
471	20250102	125600	43345680	2870	2870	2870	2870	2
472	20250102	125500	43339940	2870	2870	2870	2870	0
473	20250102	125400	43339940	2870	2870	2870	2870	0
474	20250102	125300	43339940	2870	2870	2870	2870	0
475	20250102	125200	43339940	2870	2870	2870	2870	3
476	20250102	125100	43331330	2870	2870	2870	2870	33
477	20250102	125000	43236620	2870	2870	2870	2870	0
478	20250102	124900	43236620	2870	2870	2870	2870	1
479	20250102	124800	43233750	2855	2855	2870	2855	1052
480	20250102	124700	40230275	2855	2865	2865	2855	3028
481	20250102	124600	31584030	2865	2865	2865	2865	0
482	20250102	124500	31584030	2865	2865	2865	2865	0
483	20250102	124400	31584030	2865	2865	2865	2865	0
484	20250102	124300	31584030	2865	2865	2865	2865	0
485	20250102	124200	31584030	2865	2865	2865	2865	0
486	20250102	124100	31584030	2865	2865	2865	2865	0
487	20250102	124000	31584030	2865	2865	2865	2865	0
488	20250102	123900	31584030	2865	2865	2865	2865	0
489	20250102	123800	31584030	2865	2865	2865	2865	0
490	20250102	123700	31584030	2865	2865	2865	2865	0
491	20250102	123600	31584030	2865	2865	2865	2865	0
492	20250102	123500	31584030	2865	2865	2865	2865	0
493	20250102	123400	31584030	2865	2865	2865	2865	0
494	20250102	123300	31584030	2865	2865	2865	2865	0
495	20250102	123200	31584030	2865	2865	2865	2865	0
496	20250102	123100	31584030	2865	2865	2865	2865	0
497	20250102	123000	31584030	2865	2865	2865	2865	0
498	20250102	122900	31584030	2865	2875	2875	2865	20
499	20250102	122800	31526700	2875	2875	2875	2875	173
500	20250102	122700	31029325	2875	2875	2875	2875	0
501	20250102	122600	31029325	2875	2875	2875	2875	0
502	20250102	122500	31029325	2875	2875	2875	2875	0
503	20250102	122400	31029325	2875	2875	2875	2875	1
504	20250102	122300	31026450	2860	2860	2860	2860	0
505	20250102	122200	31026450	2860	2860	2860	2860	0
506	20250102	122100	31026450	2860	2860	2860	2860	0
507	20250102	122000	31026450	2860	2860	2860	2860	0
508	20250102	121900	31026450	2860	2860	2860	2860	0
509	20250102	121800	31026450	2860	2860	2860	2860	0
510	20250102	121700	31026450	2860	2875	2875	2860	12
511	20250102	121600	30991965	2875	2875	2875	2875	0
512	20250102	121500	30991965	2875	2875	2875	2875	0
513	20250102	121400	30991965	2875	2875	2875	2875	0
514	20250102	121300	30991965	2875	2875	2875	2875	0
515	20250102	121200	30991965	2875	2875	2875	2875	0
516	20250102	121100	30991965	2875	2875	2875	2875	0
517	20250102	121000	30991965	2875	2875	2875	2875	0
518	20250102	120900	30991965	2875	2875	2875	2875	0
519	20250102	120800	30991965	2875	2875	2875	2875	0
520	20250102	120700	30991965	2875	2875	2875	2875	0
521	20250102	120600	30991965	2875	2875	2875	2875	0
522	20250102	120500	30991965	2875	2875	2875	2875	0
523	20250102	120400	30991965	2875	2875	2875	2875	0
524	20250102	120300	30991965	2875	2875	2875	2875	0
525	20250102	120200	30991965	2875	2875	2875	2875	0
526	20250102	120100	30991965	2875	2875	2875	2875	0
527	20250102	120000	30991965	2875	2875	2875	2875	0
528	20250102	115900	30991965	2875	2875	2875	2875	0
529	20250102	115800	30991965	2875	2875	2875	2875	0
530	20250102	115700	30991965	2875	2875	2875	2875	0
531	20250102	115600	30991965	2875	2875	2875	2875	0
532	20250102	115500	30991965	2875	2875	2875	2875	30
533	20250102	115400	30905715	2875	2875	2875	2875	0
534	20250102	115300	30905715	2875	2875	2875	2875	0
535	20250102	115200	30905715	2875	2875	2875	2875	0
536	20250102	115100	30905715	2875	2875	2875	2875	0
537	20250102	115000	30905715	2875	2875	2875	2875	0
538	20250102	114900	30905715	2875	2875	2875	2875	0
539	20250102	114800	30905715	2875	2875	2875	2875	0
540	20250102	114700	30905715	2875	2875	2875	2875	50
541	20250102	114600	30761965	2875	2875	2875	2875	0
542	20250102	114500	30761965	2875	2875	2875	2875	1
543	20250102	114400	30759090	2875	2875	2875	2875	20
544	20250102	114300	30701590	2875	2875	2875	2875	0
545	20250102	114200	30701590	2875	2875	2875	2875	0
546	20250102	114100	30701590	2875	2875	2875	2875	0
547	20250102	114000	30701590	2875	2875	2875	2875	0
548	20250102	113900	30701590	2875	2875	2875	2875	0
549	20250102	113800	30701590	2875	2875	2875	2875	0
550	20250102	113700	30701590	2875	2875	2875	2875	20
551	20250102	113600	30644090	2870	2870	2870	2870	0
552	20250102	113500	30644090	2870	2865	2870	2860	280
553	20250102	113400	29842035	2870	2870	2870	2870	0
554	20250102	113300	29842035	2870	2870	2870	2870	0
555	20250102	113200	29842035	2870	2870	2870	2870	36
556	20250102	113100	29738715	2870	2870	2870	2870	0
557	20250102	113000	29738715	2870	2870	2870	2870	0
558	20250102	112900	29738715	2870	2870	2870	2870	64
559	20250102	112800	29555035	2865	2865	2865	2865	0
560	20250102	112700	29555035	2865	2865	2865	2865	521
561	20250102	112600	28062370	2865	2865	2865	2865	0
562	20250102	112500	28062370	2865	2865	2865	2865	0
563	20250102	112400	28062370	2865	2865	2865	2865	0
564	20250102	112300	28062370	2865	2865	2865	2865	0
565	20250102	112200	28062370	2865	2865	2865	2865	0
566	20250102	112100	28062370	2865	2865	2865	2865	0
567	20250102	112000	28062370	2865	2865	2865	2865	4
568	20250102	111900	28050910	2865	2865	2865	2865	0
569	20250102	111800	28050910	2865	2865	2865	2865	0
570	20250102	111700	28050910	2865	2865	2865	2865	0
571	20250102	111600	28050910	2865	2865	2865	2865	0
572	20250102	111500	28050910	2865	2865	2865	2865	0
573	20250102	111400	28050910	2865	2865	2865	2865	0
574	20250102	111300	28050910	2865	2865	2865	2865	0
575	20250102	111200	28050910	2865	2865	2865	2865	0
576	20250102	111100	28050910	2865	2865	2865	2865	0
577	20250102	111000	28050910	2865	2865	2865	2865	200
578	20250102	110900	27477910	2865	2865	2865	2865	0
579	20250102	110800	27477910	2865	2865	2865	2865	0
580	20250102	110700	27477910	2865	2865	2865	2865	6
581	20250102	110600	27460720	2845	2845	2845	2845	0
582	20250102	110500	27460720	2845	2845	2845	2845	0
583	20250102	110400	27460720	2845	2850	2850	2845	251
584	20250102	110300	26746600	2845	2845	2845	2845	0
585	20250102	110200	26746600	2845	2845	2845	2845	0
586	20250102	110100	26746600	2845	2845	2845	2845	0
587	20250102	110000	26746600	2845	2845	2845	2845	1
588	20250102	105900	26743755	2865	2865	2865	2865	0
589	20250102	105800	26743755	2865	2865	2865	2865	0
590	20250102	105700	26743755	2865	2865	2865	2865	0
591	20250102	105600	26743755	2865	2865	2865	2865	0
592	20250102	105500	26743755	2865	2865	2865	2865	8
593	20250102	105400	26720835	2865	2865	2865	2865	89
594	20250102	105300	26465850	2865	2865	2865	2865	56
595	20250102	105200	26305410	2865	2860	2865	2860	2
596	20250102	105100	26299685	2830	2850	2850	2830	2322
597	20250102	105000	19703790	2855	2855	2855	2855	0
598	20250102	104900	19703790	2855	2855	2855	2855	0
599	20250102	104800	19703790	2855	2855	2855	2855	0
600	20250102	104700	19703790	2855	2860	2860	2855	1017
601	20250102	104600	16799055	2885	2885	2885	2885	1
602	20250102	104500	16796170	2880	2880	2880	2880	50
603	20250102	104400	16652170	2885	2885	2885	2885	0
604	20250102	104300	16652170	2885	2885	2885	2885	0
605	20250102	104200	16652170	2885	2885	2885	2885	0
606	20250102	104100	16652170	2885	2885	2885	2885	1
607	20250102	104000	16649285	2885	2885	2885	2885	0
608	20250102	103900	16649285	2885	2865	2885	2865	101
609	20250102	103800	16357940	2850	2855	2855	2850	1199
610	20250102	103700	12940785	2865	2865	2865	2865	0
611	20250102	103600	12940785	2865	2865	2865	2865	1
612	20250102	103500	12937920	2865	2870	2870	2865	35
613	20250102	103400	12837635	2885	2885	2885	2885	0
614	20250102	103300	12837635	2885	2885	2885	2885	0
615	20250102	103200	12837635	2885	2885	2885	2885	0
616	20250102	103100	12837635	2885	2885	2885	2885	0
617	20250102	103000	12837635	2885	2885	2885	2885	0
618	20250102	102900	12837635	2885	2885	2885	2885	0
619	20250102	102800	12837635	2885	2885	2885	2885	0
620	20250102	102700	12837635	2885	2885	2885	2885	0
621	20250102	102600	12837635	2885	2875	2885	2870	2511
622	20250102	102500	5594700	2875	2875	2875	2875	1
623	20250102	102400	5591825	2865	2865	2865	2865	21
624	20250102	102300	5531660	2875	2870	2875	2870	2
625	20250102	102200	5525915	2865	2850	2865	2850	176
626	20250102	102100	5022875	2845	2845	2845	2845	0
627	20250102	102000	5022875	2845	2845	2845	2845	0
628	20250102	101900	5022875	2845	2845	2845	2845	130
629	20250102	101800	4653025	2865	2865	2865	2865	0
630	20250102	101700	4653025	2865	2865	2865	2865	0
631	20250102	101600	4653025	2865	2865	2865	2865	0
632	20250102	101500	4653025	2865	2865	2865	2865	0
633	20250102	101400	4653025	2865	2865	2865	2865	0
634	20250102	101300	4653025	2865	2865	2865	2865	1
635	20250102	101200	4650160	2840	2850	2850	2840	310
636	20250102	101100	3768510	2850	2850	2850	2850	0
637	20250102	101000	3768510	2850	2850	2850	2850	0
638	20250102	100900	3768510	2850	2850	2850	2850	0
639	20250102	100800	3768510	2850	2850	2850	2850	0
640	20250102	100700	3768510	2850	2850	2850	2850	0
641	20250102	100600	3768510	2850	2850	2850	2850	1
642	20250102	100500	3765660	2850	2850	2850	2850	0
643	20250102	100400	3765660	2850	2850	2850	2850	1
644	20250102	100300	3762810	2840	2840	2840	2840	43
645	20250102	100200	3640690	2840	2845	2845	2840	602
646	20250102	100100	1929005	2850	2865	2865	2850	567
647	20250102	100000	309705	2865	2870	2870	2865	108