KissMeData/241520/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205300	172809375	2920	2920	2920	2920	371
3	20250108	205200	172809375	2920	2920	2920	2920	0
4	20250108	205100	172809375	2920	2920	2920	2920	0
5	20250108	205000	172809375	2920	2920	2920	2920	0
6	20250108	204900	172809375	2920	2920	2920	2920	0
7	20250108	204800	172809375	2920	2920	2920	2920	0
8	20250108	204700	172809375	2920	2920	2920	2920	0
9	20250108	204600	172809375	2920	2920	2920	2920	0
10	20250108	204500	172809375	2920	2920	2920	2920	0
11	20250108	204400	172809375	2920	2920	2920	2920	0
12	20250108	204300	172809375	2920	2920	2920	2920	0
13	20250108	204200	172809375	2920	2920	2920	2920	0
14	20250108	204100	172809375	2920	2920	2920	2920	0
15	20250108	204000	172809375	2920	2920	2920	2920	0
16	20250108	203900	172809375	2920	2920	2920	2920	0
17	20250108	203800	172809375	2920	2920	2920	2920	0
18	20250108	203700	172809375	2920	2920	2920	2920	0
19	20250108	203600	172809375	2920	2920	2920	2920	0
20	20250108	203500	172809375	2920	2920	2920	2920	0
21	20250108	203400	172809375	2920	2920	2920	2920	0
22	20250108	203300	172809375	2920	2920	2920	2920	0
23	20250108	203200	172809375	2920	2920	2920	2920	0
24	20250108	203100	172809375	2920	2920	2920	2920	0
25	20250108	203000	172809375	2920	2920	2920	2920	0
26	20250108	202900	172809375	2920	2920	2920	2920	0
27	20250108	202800	172809375	2920	2920	2920	2920	0
28	20250108	202700	172809375	2920	2920	2920	2920	0
29	20250108	202600	172809375	2920	2920	2920	2920	0
30	20250108	202500	172809375	2920	2920	2920	2920	0
31	20250108	202400	172809375	2920	2920	2920	2920	0
32	20250108	202300	172809375	2920	2920	2920	2920	371
33	20250108	202200	172809375	2920	2920	2920	2920	0
34	20250108	202100	172809375	2920	2920	2920	2920	0
35	20250108	202000	172809375	2920	2920	2920	2920	0
36	20250108	201900	172809375	2920	2920	2920	2920	0
37	20250108	201800	172809375	2920	2920	2920	2920	0
38	20250108	201700	172809375	2920	2920	2920	2920	0
39	20250108	201600	172809375	2920	2920	2920	2920	0
40	20250108	201500	172809375	2920	2920	2920	2920	0
41	20250108	201400	172809375	2920	2920	2920	2920	0
42	20250108	201300	172809375	2920	2920	2920	2920	0
43	20250108	201200	172809375	2920	2920	2920	2920	0
44	20250108	201100	172809375	2920	2920	2920	2920	0
45	20250108	201000	172809375	2920	2920	2920	2920	0
46	20250108	200900	172809375	2920	2920	2920	2920	0
47	20250108	200800	172809375	2920	2920	2920	2920	0
48	20250108	200700	172809375	2920	2920	2920	2920	0
49	20250108	200600	172809375	2920	2920	2920	2920	0
50	20250108	200500	172809375	2920	2920	2920	2920	0
51	20250108	200400	172809375	2920	2920	2920	2920	0
52	20250108	200300	172809375	2920	2920	2920	2920	0
53	20250108	200200	172809375	2920	2920	2920	2920	0
54	20250108	200100	172809375	2920	2920	2920	2920	0
55	20250108	200000	172809375	2920	2920	2920	2920	0
56	20250108	195900	172809375	2920	2920	2920	2920	0
57	20250108	195800	172809375	2920	2920	2920	2920	0
58	20250108	195700	172809375	2920	2920	2920	2920	0
59	20250108	195600	172809375	2920	2920	2920	2920	0
60	20250108	195500	172809375	2920	2920	2920	2920	0
61	20250108	195400	172809375	2920	2920	2920	2920	0
62	20250108	195300	172809375	2920	2920	2920	2920	371
63	20250108	195200	172809375	2920	2920	2920	2920	0
64	20250108	195100	172809375	2920	2920	2920	2920	0
65	20250108	195000	172809375	2920	2920	2920	2920	0
66	20250108	194900	172809375	2920	2920	2920	2920	0
67	20250108	194800	172809375	2920	2920	2920	2920	0
68	20250108	194700	172809375	2920	2920	2920	2920	0
69	20250108	194600	172809375	2920	2920	2920	2920	0
70	20250108	194500	172809375	2920	2920	2920	2920	0
71	20250108	194400	172809375	2920	2920	2920	2920	0
72	20250108	194300	172809375	2920	2920	2920	2920	0
73	20250108	194200	172809375	2920	2920	2920	2920	0
74	20250108	194100	172809375	2920	2920	2920	2920	0
75	20250108	194000	172809375	2920	2920	2920	2920	0
76	20250108	193900	172809375	2920	2920	2920	2920	0
77	20250108	193800	172809375	2920	2920	2920	2920	0
78	20250108	193700	172809375	2920	2920	2920	2920	0
79	20250108	193600	172809375	2920	2920	2920	2920	0
80	20250108	193500	172809375	2920	2920	2920	2920	0
81	20250108	193400	172809375	2920	2920	2920	2920	0
82	20250108	193300	172809375	2920	2920	2920	2920	0
83	20250108	193200	172809375	2920	2920	2920	2920	0
84	20250108	193100	172809375	2920	2920	2920	2920	0
85	20250108	193000	172809375	2920	2920	2920	2920	0
86	20250108	192900	172809375	2920	2920	2920	2920	0
87	20250108	192800	172809375	2920	2920	2920	2920	0
88	20250108	192700	172809375	2920	2920	2920	2920	0
89	20250108	192600	172809375	2920	2920	2920	2920	0
90	20250108	192500	172809375	2920	2920	2920	2920	0
91	20250108	192400	172809375	2920	2920	2920	2920	0
92	20250108	192300	172809375	2920	2920	2920	2920	371
93	20250108	192200	172809375	2920	2920	2920	2920	0
94	20250108	192100	172809375	2920	2920	2920	2920	0
95	20250108	192000	172809375	2920	2920	2920	2920	0
96	20250108	191900	172809375	2920	2920	2920	2920	0
97	20250108	191800	172809375	2920	2920	2920	2920	0
98	20250108	191700	172809375	2920	2920	2920	2920	0
99	20250108	191600	172809375	2920	2920	2920	2920	0
100	20250108	191500	172809375	2920	2920	2920	2920	0
101	20250108	191400	172809375	2920	2920	2920	2920	0
102	20250108	191300	172809375	2920	2920	2920	2920	0
103	20250108	191200	172809375	2920	2920	2920	2920	0
104	20250108	191100	172809375	2920	2920	2920	2920	0
105	20250108	191000	172809375	2920	2920	2920	2920	0
106	20250108	190900	172809375	2920	2920	2920	2920	0
107	20250108	190800	172809375	2920	2920	2920	2920	0
108	20250108	190700	172809375	2920	2920	2920	2920	0
109	20250108	190600	172809375	2920	2920	2920	2920	0
110	20250108	190500	172809375	2920	2920	2920	2920	0
111	20250108	190400	172809375	2920	2920	2920	2920	0
112	20250108	190300	172809375	2920	2920	2920	2920	0
113	20250108	190200	172809375	2920	2920	2920	2920	0
114	20250108	190100	172809375	2920	2920	2920	2920	0
115	20250108	190000	172809375	2920	2920	2920	2920	0
116	20250108	185900	172809375	2920	2920	2920	2920	0
117	20250108	185800	172809375	2920	2920	2920	2920	0
118	20250108	185700	172809375	2920	2920	2920	2920	0
119	20250108	185600	172809375	2920	2920	2920	2920	0
120	20250108	185500	172809375	2920	2920	2920	2920	0
121	20250108	185400	172809375	2920	2920	2920	2920	0
122	20250108	185300	172809375	2920	2920	2920	2920	371
123	20250108	185200	172809375	2920	2920	2920	2920	0
124	20250108	185100	172809375	2920	2920	2920	2920	0
125	20250108	185000	172809375	2920	2920	2920	2920	0
126	20250108	184900	172809375	2920	2920	2920	2920	0
127	20250108	184800	172809375	2920	2920	2920	2920	0
128	20250108	184700	172809375	2920	2920	2920	2920	0
129	20250108	184600	172809375	2920	2920	2920	2920	0
130	20250108	184500	172809375	2920	2920	2920	2920	0
131	20250108	184400	172809375	2920	2920	2920	2920	0
132	20250108	184300	172809375	2920	2920	2920	2920	0
133	20250108	184200	172809375	2920	2920	2920	2920	0
134	20250108	184100	172809375	2920	2920	2920	2920	0
135	20250108	184000	172809375	2920	2920	2920	2920	0
136	20250108	183900	172809375	2920	2920	2920	2920	0
137	20250108	183800	172809375	2920	2920	2920	2920	0
138	20250108	183700	172809375	2920	2920	2920	2920	0
139	20250108	183600	172809375	2920	2920	2920	2920	0
140	20250108	183500	172809375	2920	2920	2920	2920	0
141	20250108	183400	172809375	2920	2920	2920	2920	0
142	20250108	183300	172809375	2920	2920	2920	2920	0
143	20250108	183200	172809375	2920	2920	2920	2920	0
144	20250108	183100	172809375	2920	2920	2920	2920	0
145	20250108	183000	172809375	2920	2920	2920	2920	0
146	20250108	182900	172809375	2920	2920	2920	2920	0
147	20250108	182800	172809375	2920	2920	2920	2920	0
148	20250108	182700	172809375	2920	2920	2920	2920	0
149	20250108	182600	172809375	2920	2920	2920	2920	0
150	20250108	182500	172809375	2920	2920	2920	2920	0
151	20250108	182400	172809375	2920	2920	2920	2920	0
152	20250108	182300	172809375	2920	2920	2920	2920	371
153	20250108	182200	172809375	2920	2920	2920	2920	0
154	20250108	182100	172809375	2920	2920	2920	2920	0
155	20250108	182000	172809375	2920	2920	2920	2920	0
156	20250108	181900	172809375	2920	2920	2920	2920	0
157	20250108	181800	172809375	2920	2920	2920	2920	0
158	20250108	181700	172809375	2920	2920	2920	2920	0
159	20250108	181600	172809375	2920	2920	2920	2920	0
160	20250108	181500	172809375	2920	2920	2920	2920	0
161	20250108	181400	172809375	2920	2920	2920	2920	0
162	20250108	181300	172809375	2920	2920	2920	2920	0
163	20250108	181200	172809375	2920	2920	2920	2920	0
164	20250108	181100	172809375	2920	2920	2920	2920	0
165	20250108	181000	172809375	2920	2920	2920	2920	0
166	20250108	180900	172809375	2920	2920	2920	2920	0
167	20250108	180800	172809375	2920	2920	2920	2920	0
168	20250108	180700	172809375	2920	2920	2920	2920	0
169	20250108	180600	172809375	2920	2920	2920	2920	0
170	20250108	180500	172809375	2920	2920	2920	2920	0
171	20250108	180400	172809375	2920	2920	2920	2920	0
172	20250108	180300	172809375	2920	2920	2920	2920	0
173	20250108	180200	172809375	2920	2920	2920	2920	0
174	20250108	180100	172809375	2920	2920	2920	2920	0
175	20250108	180000	172809375	2920	2920	2920	2920	0
176	20250108	175900	172809375	2920	2920	2920	2920	0
177	20250108	175800	172809375	2920	2920	2920	2920	0
178	20250108	175700	172809375	2920	2920	2920	2920	0
179	20250108	175600	172809375	2920	2920	2920	2920	0
180	20250108	175500	172809375	2920	2920	2920	2920	0
181	20250108	175400	172809375	2920	2920	2920	2920	0
182	20250108	175300	172809375	2920	2920	2920	2920	371
183	20250108	175200	172809375	2920	2920	2920	2920	0
184	20250108	175100	172809375	2920	2920	2920	2920	0
185	20250108	175000	172809375	2920	2920	2920	2920	0
186	20250108	174900	172809375	2920	2920	2920	2920	0
187	20250108	174800	172809375	2920	2920	2920	2920	0
188	20250108	174700	172809375	2920	2920	2920	2920	0
189	20250108	174600	172809375	2920	2920	2920	2920	0
190	20250108	174500	172809375	2920	2920	2920	2920	0
191	20250108	174400	172809375	2920	2920	2920	2920	0
192	20250108	174300	172809375	2920	2920	2920	2920	0
193	20250108	174200	172809375	2920	2920	2920	2920	0
194	20250108	174100	172809375	2920	2920	2920	2920	0
195	20250108	174000	172809375	2920	2920	2920	2920	0
196	20250108	173900	172809375	2920	2920	2920	2920	0
197	20250108	173800	172809375	2920	2920	2920	2920	0
198	20250108	173700	172809375	2920	2920	2920	2920	0
199	20250108	173600	172809375	2920	2920	2920	2920	0
200	20250108	173500	172809375	2920	2920	2920	2920	0
201	20250108	173400	172809375	2920	2920	2920	2920	0
202	20250108	173300	172809375	2920	2920	2920	2920	0
203	20250108	173200	172809375	2920	2920	2920	2920	0
204	20250108	173100	172809375	2920	2920	2920	2920	0
205	20250108	173000	172809375	2920	2920	2920	2920	0
206	20250108	172900	172809375	2920	2920	2920	2920	0
207	20250108	172800	172809375	2920	2920	2920	2920	0
208	20250108	172700	172809375	2920	2920	2920	2920	0
209	20250108	172600	172809375	2920	2920	2920	2920	0
210	20250108	172500	172809375	2920	2920	2920	2920	0
211	20250108	172400	172809375	2920	2920	2920	2920	0
212	20250108	172300	172809375	2920	2920	2920	2920	371
213	20250108	172200	172809375	2920	2920	2920	2920	0
214	20250108	172100	172809375	2920	2920	2920	2920	0
215	20250108	172000	172809375	2920	2920	2920	2920	0
216	20250108	171900	172809375	2920	2920	2920	2920	0
217	20250108	171800	172809375	2920	2920	2920	2920	0
218	20250108	171700	172809375	2920	2920	2920	2920	0
219	20250108	171600	172809375	2920	2920	2920	2920	0
220	20250108	171500	172809375	2920	2920	2920	2920	0
221	20250108	171400	172809375	2920	2920	2920	2920	0
222	20250108	171300	172809375	2920	2920	2920	2920	0
223	20250108	171200	172809375	2920	2920	2920	2920	0
224	20250108	171100	172809375	2920	2920	2920	2920	0
225	20250108	171000	172809375	2920	2920	2920	2920	0
226	20250108	170900	172809375	2920	2920	2920	2920	0
227	20250108	170800	172809375	2920	2920	2920	2920	0
228	20250108	170700	172809375	2920	2920	2920	2920	0
229	20250108	170600	172809375	2920	2920	2920	2920	0
230	20250108	170500	172809375	2920	2920	2920	2920	0
231	20250108	170400	172809375	2920	2920	2920	2920	0
232	20250108	170300	172809375	2920	2920	2920	2920	0
233	20250108	170200	172809375	2920	2920	2920	2920	0
234	20250108	170100	172809375	2920	2920	2920	2920	0
235	20250108	170000	172809375	2920	2920	2920	2920	0
236	20250108	165900	172809375	2920	2920	2920	2920	0
237	20250108	165800	172809375	2920	2920	2920	2920	0
238	20250108	165700	172809375	2920	2920	2920	2920	0
239	20250108	165600	172809375	2920	2920	2920	2920	0
240	20250108	165500	172809375	2920	2920	2920	2920	0
241	20250108	165400	172809375	2920	2920	2920	2920	0
242	20250108	165300	172809375	2920	2920	2920	2920	371
243	20250108	165200	172809375	2920	2920	2920	2920	0
244	20250108	165100	172809375	2920	2920	2920	2920	0
245	20250108	165000	172809375	2920	2920	2920	2920	0
246	20250108	164900	172809375	2920	2920	2920	2920	0
247	20250108	164800	172809375	2920	2920	2920	2920	0
248	20250108	164700	172809375	2920	2920	2920	2920	0
249	20250108	164600	172809375	2920	2920	2920	2920	0
250	20250108	164500	172809375	2920	2920	2920	2920	0
251	20250108	164400	172809375	2920	2920	2920	2920	0
252	20250108	164300	172809375	2920	2920	2920	2920	0
253	20250108	164200	172809375	2920	2920	2920	2920	0
254	20250108	164100	172809375	2920	2920	2920	2920	0
255	20250108	164000	172809375	2920	2920	2920	2920	0
256	20250108	163900	172809375	2920	2920	2920	2920	0
257	20250108	163800	172809375	2920	2920	2920	2920	0
258	20250108	163700	172809375	2920	2920	2920	2920	0
259	20250108	163600	172809375	2920	2920	2920	2920	0
260	20250108	163500	172809375	2920	2920	2920	2920	0
261	20250108	163400	172809375	2920	2920	2920	2920	0
262	20250108	163300	172809375	2920	2920	2920	2920	0
263	20250108	163200	172809375	2920	2920	2920	2920	0
264	20250108	163100	172809375	2920	2920	2920	2920	0
265	20250108	163000	172809375	2920	2920	2920	2920	0
266	20250108	162900	172809375	2920	2920	2920	2920	0
267	20250108	162800	172809375	2920	2920	2920	2920	0
268	20250108	162700	172809375	2920	2920	2920	2920	0
269	20250108	162600	172809375	2920	2920	2920	2920	0
270	20250108	162500	172809375	2920	2920	2920	2920	0
271	20250108	162400	172809375	2920	2920	2920	2920	0
272	20250108	162300	172809375	2920	2920	2920	2920	371
273	20250108	162200	172809375	2920	2920	2920	2920	0
274	20250108	162100	172809375	2920	2920	2920	2920	0
275	20250108	162000	172809375	2920	2920	2920	2920	0
276	20250108	161900	172809375	2920	2920	2920	2920	0
277	20250108	161800	172809375	2920	2920	2920	2920	0
278	20250108	161700	172809375	2920	2920	2920	2920	0
279	20250108	161600	172809375	2920	2920	2920	2920	0
280	20250108	161500	172809375	2920	2920	2920	2920	0
281	20250108	161400	172809375	2920	2920	2920	2920	0
282	20250108	161300	172809375	2920	2920	2920	2920	0
283	20250108	161200	172809375	2920	2920	2920	2920	0
284	20250108	161100	172809375	2920	2920	2920	2920	0
285	20250108	161000	172809375	2920	2920	2920	2920	0
286	20250108	160900	172809375	2920	2920	2920	2920	0
287	20250108	160800	172809375	2920	2920	2920	2920	0
288	20250108	160700	172809375	2920	2920	2920	2920	0
289	20250108	160600	172809375	2920	2920	2920	2920	0
290	20250108	160500	172809375	2920	2920	2920	2920	0
291	20250108	160400	172809375	2920	2920	2920	2920	0
292	20250108	160300	172809375	2920	2920	2920	2920	0
293	20250108	160200	172809375	2920	2920	2920	2920	0
294	20250108	160100	172809375	2920	2920	2920	2920	0
295	20250108	160000	172809375	2920	2920	2920	2920	0
296	20250108	155900	172809375	2920	2920	2920	2920	0
297	20250108	155800	172809375	2920	2920	2920	2920	0
298	20250108	155700	172809375	2920	2920	2920	2920	0
299	20250108	155600	172809375	2920	2920	2920	2920	0
300	20250108	155500	172809375	2920	2920	2920	2920	0
301	20250108	155400	172809375	2920	2920	2920	2920	0
302	20250108	155300	172809375	2920	2920	2920	2920	371
303	20250108	155200	172809375	2920	2920	2920	2920	0
304	20250108	155100	172809375	2920	2920	2920	2920	0
305	20250108	155000	172809375	2920	2920	2920	2920	0
306	20250108	154900	172809375	2920	2920	2920	2920	0
307	20250108	154800	172809375	2920	2920	2920	2920	0
308	20250108	154700	172809375	2920	2920	2920	2920	0
309	20250108	154600	172809375	2920	2920	2920	2920	0
310	20250108	154500	172809375	2920	2920	2920	2920	0
311	20250108	154400	172809375	2920	2920	2920	2920	0
312	20250108	154300	172809375	2920	2920	2920	2920	0
313	20250108	154200	172809375	2920	2920	2920	2920	0
314	20250108	154100	172809375	2920	2920	2920	2920	0
315	20250108	154000	172809375	2920	2920	2920	2920	0
316	20250108	153900	172809375	2920	2920	2920	2920	0
317	20250108	153800	172809375	2920	2920	2920	2920	0
318	20250108	153700	172809375	2920	2920	2920	2920	0
319	20250108	153600	172809375	2920	2920	2920	2920	0
320	20250108	153500	172809375	2920	2920	2920	2920	0
321	20250108	153400	172809375	2920	2920	2920	2920	0
322	20250108	153300	172809375	2920	2920	2920	2920	0
323	20250108	153200	172809375	2920	2920	2920	2920	0
324	20250108	153100	172809375	2920	2920	2920	2920	0
325	20250108	153000	172809375	2920	2920	2920	2920	371
326	20250108	152900	171726055	2920	2920	2920	2920	0
327	20250108	152800	171726055	2920	2920	2920	2920	0
328	20250108	152700	171726055	2920	2920	2920	2920	0
329	20250108	152600	171726055	2920	2920	2920	2920	0
330	20250108	152500	171726055	2920	2920	2920	2920	0
331	20250108	152400	171726055	2920	2920	2920	2920	0
332	20250108	152300	171726055	2920	2920	2920	2920	0
333	20250108	152200	171726055	2920	2920	2920	2920	0
334	20250108	152100	171726055	2920	2920	2920	2920	0
335	20250108	152000	171726055	2920	2920	2920	2920	0
336	20250108	151900	171726055	2920	2920	2920	2920	0
337	20250108	151800	171726055	2920	2920	2920	2920	241
338	20250108	151700	171022335	2920	2920	2920	2920	0
339	20250108	151600	171022335	2920	2920	2920	2920	0
340	20250108	151500	171022335	2920	2920	2920	2920	0
341	20250108	151400	171022335	2920	2920	2920	2920	0
342	20250108	151300	171022335	2920	2920	2920	2920	100
343	20250108	151200	170730335	2920	2920	2920	2920	100
344	20250108	151100	170438335	2920	2920	2920	2920	100
345	20250108	151000	170146335	2925	2925	2925	2925	0
346	20250108	150900	170146335	2925	2925	2925	2925	0
347	20250108	150800	170146335	2925	2925	2925	2925	0
348	20250108	150700	170146335	2925	2925	2925	2925	0
349	20250108	150600	170146335	2925	2925	2925	2925	0
350	20250108	150500	170146335	2925	2925	2925	2925	0
351	20250108	150400	170146335	2925	2925	2925	2925	0
352	20250108	150300	170146335	2925	2925	2925	2925	0
353	20250108	150200	170146335	2925	2925	2925	2925	0
354	20250108	150100	170146335	2925	2925	2925	2925	0
355	20250108	150000	170146335	2925	2925	2925	2925	0
356	20250108	145900	170146335	2925	2925	2925	2925	0
357	20250108	145800	170146335	2925	2925	2925	2925	0
358	20250108	145700	170146335	2925	2925	2925	2925	18
359	20250108	145600	170093685	2925	2925	2925	2925	0
360	20250108	145500	170093685	2925	2925	2925	2925	52
361	20250108	145400	169941585	2925	2925	2925	2925	150
362	20250108	145300	169502835	2925	2925	2930	2925	3405
363	20250108	145200	159542960	2930	2925	2930	2925	1450
364	20250108	145100	155294710	2925	2925	2925	2925	200
365	20250108	145000	154709710	2925	2925	2925	2925	0
366	20250108	144900	154709710	2925	2925	2925	2925	50
367	20250108	144800	154563460	2920	2920	2920	2920	0
368	20250108	144700	154563460	2920	2920	2920	2920	0
369	20250108	144600	154563460	2920	2920	2920	2920	0
370	20250108	144500	154563460	2920	2920	2920	2920	0
371	20250108	144400	154563460	2920	2925	2925	2920	80
372	20250108	144300	154329855	2920	2920	2920	2920	0
373	20250108	144200	154329855	2920	2920	2920	2920	0
374	20250108	144100	154329855	2920	2920	2920	2920	0
375	20250108	144000	154329855	2920	2920	2920	2920	0
376	20250108	143900	154329855	2920	2920	2920	2920	0
377	20250108	143800	154329855	2920	2920	2920	2920	0
378	20250108	143700	154329855	2920	2920	2920	2920	0
379	20250108	143600	154329855	2920	2920	2920	2920	0
380	20250108	143500	154329855	2920	2920	2920	2920	0
381	20250108	143400	154329855	2920	2925	2925	2920	5000
382	20250108	143300	139729530	2925	2925	2925	2925	0
383	20250108	143200	139729530	2925	2925	2925	2925	488
384	20250108	143100	138302130	2925	2925	2925	2925	0
385	20250108	143000	138302130	2925	2925	2925	2925	0
386	20250108	142900	138302130	2925	2925	2925	2925	666
387	20250108	142800	136354080	2920	2920	2920	2920	0
388	20250108	142700	136354080	2920	2920	2920	2920	0
389	20250108	142600	136354080	2920	2920	2920	2920	465
390	20250108	142500	134996280	2920	2920	2920	2920	0
391	20250108	142400	134996280	2920	2920	2920	2920	148
392	20250108	142300	134564120	2920	2920	2920	2920	0
393	20250108	142200	134564120	2920	2920	2920	2920	0
394	20250108	142100	134564120	2920	2920	2920	2920	0
395	20250108	142000	134564120	2920	2915	2920	2915	1540
396	20250108	141900	130073360	2915	2915	2915	2915	390
397	20250108	141800	128936510	2915	2915	2915	2915	1
398	20250108	141700	128933595	2915	2915	2915	2915	0
399	20250108	141600	128933595	2915	2915	2915	2915	0
400	20250108	141500	128933595	2915	2915	2915	2915	0
401	20250108	141400	128933595	2915	2915	2915	2915	574
402	20250108	141300	127260385	2915	2915	2915	2915	0
403	20250108	141200	127260385	2915	2915	2915	2915	287
404	20250108	141100	126423780	2910	2910	2910	2910	1
405	20250108	141000	126420870	2910	2910	2910	2910	0
406	20250108	140900	126420870	2910	2910	2910	2910	0
407	20250108	140800	126420870	2910	2910	2910	2910	0
408	20250108	140700	126420870	2910	2910	2910	2910	1000
409	20250108	140600	123510870	2915	2915	2915	2915	1
410	20250108	140500	123507955	2910	2910	2910	2910	0
411	20250108	140400	123507955	2910	2910	2910	2910	57
412	20250108	140300	123342085	2905	2905	2905	2905	0
413	20250108	140200	123342085	2905	2905	2905	2905	0
414	20250108	140100	123342085	2905	2905	2905	2905	0
415	20250108	140000	123342085	2905	2905	2905	2905	0
416	20250108	135900	123342085	2905	2905	2905	2905	0
417	20250108	135800	123342085	2905	2905	2905	2905	0
418	20250108	135700	123342085	2905	2905	2905	2905	0
419	20250108	135600	123342085	2905	2905	2905	2905	0
420	20250108	135500	123342085	2905	2905	2905	2905	0
421	20250108	135400	123342085	2905	2905	2905	2905	0
422	20250108	135300	123342085	2905	2905	2905	2905	0
423	20250108	135200	123342085	2905	2905	2905	2905	0
424	20250108	135100	123342085	2905	2905	2905	2905	0
425	20250108	135000	123342085	2905	2905	2905	2905	0
426	20250108	134900	123342085	2905	2905	2905	2905	50
427	20250108	134800	123196835	2915	2915	2915	2915	0
428	20250108	134700	123196835	2915	2915	2915	2915	0
429	20250108	134600	123196835	2915	2915	2915	2915	0
430	20250108	134500	123196835	2915	2915	2915	2915	80
431	20250108	134400	122963635	2915	2915	2915	2915	0
432	20250108	134300	122963635	2915	2915	2915	2915	0
433	20250108	134200	122963635	2915	2915	2915	2915	0
434	20250108	134100	122963635	2915	2915	2915	2915	58
435	20250108	134000	122794565	2915	2915	2915	2915	0
436	20250108	133900	122794565	2915	2915	2915	2915	0
437	20250108	133800	122794565	2915	2915	2915	2915	0
438	20250108	133700	122794565	2915	2915	2915	2915	0
439	20250108	133600	122794565	2915	2915	2915	2915	0
440	20250108	133500	122794565	2915	2915	2915	2915	0
441	20250108	133400	122794565	2915	2915	2915	2915	0
442	20250108	133300	122794565	2915	2915	2915	2915	0
443	20250108	133200	122794565	2915	2915	2915	2915	0
444	20250108	133100	122794565	2915	2915	2915	2915	0
445	20250108	133000	122794565	2915	2915	2915	2915	100
446	20250108	132900	122503065	2915	2915	2915	2915	362
447	20250108	132800	121447835	2915	2915	2915	2915	0
448	20250108	132700	121447835	2915	2915	2915	2915	1
449	20250108	132600	121444920	2915	2915	2915	2915	450
450	20250108	132500	120133170	2915	2915	2915	2915	0
451	20250108	132400	120133170	2915	2915	2915	2915	0
452	20250108	132300	120133170	2915	2915	2915	2915	0
453	20250108	132200	120133170	2915	2915	2915	2915	0
454	20250108	132100	120133170	2915	2915	2915	2915	0
455	20250108	132000	120133170	2915	2915	2915	2915	0
456	20250108	131900	120133170	2915	2915	2915	2915	0
457	20250108	131800	120133170	2915	2915	2915	2915	0
458	20250108	131700	120133170	2915	2915	2915	2915	0
459	20250108	131600	120133170	2915	2915	2915	2915	0
460	20250108	131500	120133170	2915	2915	2915	2915	515
461	20250108	131400	118631945	2915	2915	2915	2915	0
462	20250108	131300	118631945	2915	2915	2915	2915	0
463	20250108	131200	118631945	2915	2915	2915	2915	0
464	20250108	131100	118631945	2915	2915	2915	2915	0
465	20250108	131000	118631945	2915	2915	2915	2915	0
466	20250108	130900	118631945	2915	2915	2915	2915	0
467	20250108	130800	118631945	2915	2915	2915	2915	0
468	20250108	130700	118631945	2915	2915	2915	2915	1
469	20250108	130600	118629030	2910	2910	2910	2910	78
470	20250108	130500	118402050	2905	2905	2905	2905	0
471	20250108	130400	118402050	2905	2905	2905	2905	0
472	20250108	130300	118402050	2905	2905	2905	2905	0
473	20250108	130200	118402050	2905	2905	2905	2905	0
474	20250108	130100	118402050	2905	2905	2905	2905	0
475	20250108	130000	118402050	2905	2905	2905	2905	0
476	20250108	125900	118402050	2905	2905	2905	2905	0
477	20250108	125800	118402050	2905	2905	2905	2905	23
478	20250108	125700	118335235	2905	2905	2905	2905	0
479	20250108	125600	118335235	2905	2905	2905	2905	0
480	20250108	125500	118335235	2905	2905	2905	2905	0
481	20250108	125400	118335235	2905	2905	2905	2905	0
482	20250108	125300	118335235	2905	2905	2905	2905	0
483	20250108	125200	118335235	2905	2905	2905	2905	0
484	20250108	125100	118335235	2905	2905	2905	2905	0
485	20250108	125000	118335235	2905	2905	2905	2905	0
486	20250108	124900	118335235	2905	2905	2905	2905	2
487	20250108	124800	118329425	2905	2905	2905	2905	0
488	20250108	124700	118329425	2905	2905	2905	2905	0
489	20250108	124600	118329425	2905	2905	2905	2905	0
490	20250108	124500	118329425	2905	2905	2905	2905	0
491	20250108	124400	118329425	2905	2905	2905	2905	0
492	20250108	124300	118329425	2905	2905	2905	2905	13
493	20250108	124200	118291660	2910	2910	2910	2910	0
494	20250108	124100	118291660	2910	2910	2910	2910	0
495	20250108	124000	118291660	2910	2910	2910	2910	0
496	20250108	123900	118291660	2910	2910	2910	2910	0
497	20250108	123800	118291660	2910	2910	2910	2910	0
498	20250108	123700	118291660	2910	2910	2910	2910	0
499	20250108	123600	118291660	2910	2910	2910	2910	0
500	20250108	123500	118291660	2910	2910	2910	2910	3
501	20250108	123400	118282930	2910	2910	2910	2910	0
502	20250108	123300	118282930	2910	2910	2910	2910	0
503	20250108	123200	118282930	2910	2910	2910	2910	0
504	20250108	123100	118282930	2910	2910	2910	2910	0
505	20250108	123000	118282930	2910	2910	2910	2910	0
506	20250108	122900	118282930	2910	2910	2910	2910	0
507	20250108	122800	118282930	2910	2910	2910	2910	170
508	20250108	122700	117788230	2905	2905	2905	2905	0
509	20250108	122600	117788230	2905	2905	2905	2905	0
510	20250108	122500	117788230	2905	2905	2905	2905	0
511	20250108	122400	117788230	2905	2905	2905	2905	0
512	20250108	122300	117788230	2905	2905	2905	2905	500
513	20250108	122200	116335730	2905	2905	2905	2905	250
514	20250108	122100	115609480	2905	2905	2905	2905	0
515	20250108	122000	115609480	2905	2905	2905	2905	0
516	20250108	121900	115609480	2905	2905	2905	2905	1000
517	20250108	121800	112704480	2910	2910	2910	2910	1
518	20250108	121700	112701570	2905	2905	2905	2905	0
519	20250108	121600	112701570	2905	2905	2905	2905	0
520	20250108	121500	112701570	2905	2905	2905	2905	0
521	20250108	121400	112701570	2905	2905	2905	2905	0
522	20250108	121300	112701570	2905	2905	2905	2905	6
523	20250108	121200	112684140	2910	2910	2910	2910	0
524	20250108	121100	112684140	2910	2910	2910	2910	0
525	20250108	121000	112684140	2910	2910	2910	2910	0
526	20250108	120900	112684140	2910	2915	2915	2910	827
527	20250108	120800	110275935	2910	2910	2910	2910	0
528	20250108	120700	110275935	2910	2910	2910	2910	0
529	20250108	120600	110275935	2910	2910	2910	2910	0
530	20250108	120500	110275935	2910	2910	2910	2910	0
531	20250108	120400	110275935	2910	2910	2910	2910	0
532	20250108	120300	110275935	2910	2910	2910	2910	300
533	20250108	120200	109402935	2915	2915	2915	2915	0
534	20250108	120100	109402935	2915	2915	2915	2915	0
535	20250108	120000	109402935	2915	2915	2915	2915	1
536	20250108	115900	109400020	2905	2905	2905	2905	0
537	20250108	115800	109400020	2905	2905	2905	2905	34
538	20250108	115700	109301250	2915	2915	2915	2915	500
539	20250108	115600	107843750	2920	2920	2920	2920	1
540	20250108	115500	107840830	2900	2900	2900	2900	0
541	20250108	115400	107840830	2900	2900	2900	2900	0
542	20250108	115300	107840830	2900	2900	2900	2900	0
543	20250108	115200	107840830	2900	2900	2900	2900	0
544	20250108	115100	107840830	2900	2900	2900	2900	0
545	20250108	115000	107840830	2900	2900	2900	2900	0
546	20250108	114900	107840830	2900	2900	2900	2900	0
547	20250108	114800	107840830	2900	2900	2900	2900	0
548	20250108	114700	107840830	2900	2900	2900	2900	0
549	20250108	114600	107840830	2900	2900	2900	2900	0
550	20250108	114500	107840830	2900	2900	2900	2900	0
551	20250108	114400	107840830	2900	2905	2905	2900	350
552	20250108	114300	106825770	2920	2910	2920	2910	1750
553	20250108	114200	101722775	2905	2905	2905	2905	0
554	20250108	114100	101722775	2905	2905	2905	2905	0
555	20250108	114000	101722775	2905	2905	2905	2905	0
556	20250108	113900	101722775	2905	2910	2910	2905	88
557	20250108	113800	101466735	2915	2915	2915	2915	0
558	20250108	113700	101466735	2915	2915	2915	2915	0
559	20250108	113600	101466735	2915	2915	2915	2915	0
560	20250108	113500	101466735	2915	2915	2915	2915	0
561	20250108	113400	101466735	2915	2915	2915	2915	0
562	20250108	113300	101466735	2915	2915	2915	2915	0
563	20250108	113200	101466735	2915	2915	2915	2915	0
564	20250108	113100	101466735	2915	2915	2915	2915	0
565	20250108	113000	101466735	2915	2915	2915	2915	0
566	20250108	112900	101466735	2915	2920	2920	2915	2
567	20250108	112800	101460900	2920	2920	2920	2920	0
568	20250108	112700	101460900	2920	2920	2920	2920	0
569	20250108	112600	101460900	2920	2920	2920	2920	0
570	20250108	112500	101460900	2920	2920	2920	2920	0
571	20250108	112400	101460900	2920	2920	2920	2920	0
572	20250108	112300	101460900	2920	2920	2920	2920	0
573	20250108	112200	101460900	2920	2920	2920	2920	0
574	20250108	112100	101460900	2920	2920	2920	2920	0
575	20250108	112000	101460900	2920	2920	2920	2920	0
576	20250108	111900	101460900	2920	2920	2920	2920	1
577	20250108	111800	101457980	2900	2900	2900	2900	0
578	20250108	111700	101457980	2900	2900	2900	2900	0
579	20250108	111600	101457980	2900	2900	2900	2900	0
580	20250108	111500	101457980	2900	2900	2900	2900	0
581	20250108	111400	101457980	2900	2900	2900	2900	0
582	20250108	111300	101457980	2900	2905	2905	2900	2000
583	20250108	111200	95653910	2920	2920	2920	2920	0
584	20250108	111100	95653910	2920	2920	2920	2920	0
585	20250108	111000	95653910	2920	2920	2920	2920	0
586	20250108	110900	95653910	2920	2920	2920	2920	0
587	20250108	110800	95653910	2920	2920	2920	2920	0
588	20250108	110700	95653910	2920	2920	2920	2920	1
589	20250108	110600	95650990	2920	2920	2920	2920	0
590	20250108	110500	95650990	2920	2920	2920	2920	0
591	20250108	110400	95650990	2920	2920	2920	2920	0
592	20250108	110300	95650990	2920	2920	2920	2920	0
593	20250108	110200	95650990	2920	2920	2920	2920	0
594	20250108	110100	95650990	2920	2920	2920	2920	0
595	20250108	110000	95650990	2920	2920	2920	2920	0
596	20250108	105900	95650990	2920	2920	2920	2920	1
597	20250108	105800	95648070	2920	2920	2920	2920	0
598	20250108	105700	95648070	2920	2920	2920	2920	0
599	20250108	105600	95648070	2920	2920	2920	2920	50
600	20250108	105500	95502070	2920	2920	2920	2920	0
601	20250108	105400	95502070	2920	2920	2920	2920	0
602	20250108	105300	95502070	2920	2920	2920	2920	0
603	20250108	105200	95502070	2920	2920	2920	2920	0
604	20250108	105100	95502070	2920	2920	2920	2920	0
605	20250108	105000	95502070	2920	2920	2920	2920	0
606	20250108	104900	95502070	2920	2920	2920	2920	0
607	20250108	104800	95502070	2920	2920	2920	2920	35
608	20250108	104700	95399870	2920	2920	2920	2920	0
609	20250108	104600	95399870	2920	2920	2920	2920	0
610	20250108	104500	95399870	2920	2920	2920	2920	35
611	20250108	104400	95297670	2920	2920	2920	2920	34
612	20250108	104300	95198390	2920	2920	2920	2920	1
613	20250108	104200	95195470	2905	2905	2905	2905	400
614	20250108	104100	94033470	2920	2920	2920	2920	10
615	20250108	104000	94004270	2915	2915	2915	2915	0
616	20250108	103900	94004270	2915	2915	2915	2915	0
617	20250108	103800	94004270	2915	2915	2915	2915	0
618	20250108	103700	94004270	2915	2915	2915	2915	58
619	20250108	103600	93835200	2900	2900	2900	2900	0
620	20250108	103500	93835200	2900	2900	2900	2900	0
621	20250108	103400	93835200	2900	2900	2900	2900	0
622	20250108	103300	93835200	2900	2900	2900	2900	0
623	20250108	103200	93835200	2900	2900	2900	2900	0
624	20250108	103100	93835200	2900	2900	2900	2900	0
625	20250108	103000	93835200	2900	2900	2900	2900	0
626	20250108	102900	93835200	2900	2905	2905	2900	143
627	20250108	102800	93419925	2915	2915	2915	2915	0
628	20250108	102700	93419925	2915	2915	2915	2915	0
629	20250108	102600	93419925	2915	2915	2915	2915	0
630	20250108	102500	93419925	2915	2915	2915	2915	0
631	20250108	102400	93419925	2915	2915	2915	2915	0
632	20250108	102300	93419925	2915	2915	2915	2915	0
633	20250108	102200	93419925	2915	2915	2915	2915	0
634	20250108	102100	93419925	2915	2915	2915	2915	0
635	20250108	102000	93419925	2915	2915	2915	2915	0
636	20250108	101900	93419925	2915	2915	2915	2915	0
637	20250108	101800	93419925	2915	2915	2915	2915	1
638	20250108	101700	93417010	2915	2915	2915	2915	0
639	20250108	101600	93417010	2915	2915	2915	2915	4
640	20250108	101500	93405350	2910	2910	2910	2910	0
641	20250108	101400	93405350	2910	2910	2910	2910	0
642	20250108	101300	93405350	2910	2910	2910	2910	10
643	20250108	101200	93376250	2900	2900	2900	2900	0
644	20250108	101100	93376250	2900	2900	2900	2900	0
645	20250108	101000	93376250	2900	2900	2900	2900	1
646	20250108	100900	93373350	2895	2895	2895	2895	6912
647	20250108	100800	73363110	2895	2895	2895	2895	0
648	20250108	100700	73363110	2895	2895	2895	2895	0
649	20250108	100600	73363110	2895	2895	2895	2895	1
650	20250108	100500	73360215	2890	2890	2890	2890	0
651	20250108	100400	73360215	2890	2890	2890	2890	0
652	20250108	100300	73360215	2890	2890	2890	2890	0
653	20250108	100200	73360215	2890	2895	2895	2890	4397
654	20250108	100100	60633450	2895	2895	2895	2895	8000
655	20250108	100000	37473450	2895	2895	2895	2895	0
656	20250108	095900	37473450	2895	2895	2895	2895	0
657	20250108	095800	37473450	2895	2895	2895	2895	0
658	20250108	095700	37473450	2895	2900	2900	2895	1230
659	20250108	095600	33909600	2910	2910	2910	2910	608
660	20250108	095500	32140320	2915	2915	2915	2915	1
661	20250108	095400	32137405	2915	2915	2915	2915	0
662	20250108	095300	32137405	2915	2915	2915	2915	0
663	20250108	095200	32137405	2915	2915	2915	2915	0
664	20250108	095100	32137405	2915	2915	2915	2915	200
665	20250108	095000	31554405	2920	2920	2920	2920	0
666	20250108	094900	31554405	2920	2920	2920	2920	0
667	20250108	094800	31554405	2920	2920	2920	2920	0
668	20250108	094700	31554405	2920	2920	2920	2920	6
669	20250108	094600	31536885	2930	2930	2930	2930	0
670	20250108	094500	31536885	2930	2930	2930	2930	0
671	20250108	094400	31536885	2930	2930	2930	2930	7
672	20250108	094300	31516375	2930	2930	2930	2930	12
673	20250108	094200	31481215	2930	2930	2930	2930	2
674	20250108	094100	31475355	2930	2930	2930	2930	0
675	20250108	094000	31475355	2930	2930	2930	2930	0
676	20250108	093900	31475355	2930	2915	2930	2915	2066
677	20250108	093800	25430370	2915	2915	2915	2915	230
678	20250108	093700	24759920	2915	2915	2915	2915	0
679	20250108	093600	24759920	2915	2915	2915	2915	0
680	20250108	093500	24759920	2915	2915	2915	2915	0
681	20250108	093400	24759920	2915	2915	2915	2915	0
682	20250108	093300	24759920	2915	2915	2915	2915	1
683	20250108	093200	24757005	2910	2910	2910	2910	608
684	20250108	093100	22987725	2915	2915	2915	2915	0
685	20250108	093000	22987725	2915	2915	2915	2915	0
686	20250108	092900	22987725	2915	2915	2915	2915	0
687	20250108	092800	22987725	2915	2915	2915	2915	0
688	20250108	092700	22987725	2915	2915	2915	2915	0
689	20250108	092600	22987725	2915	2915	2915	2915	24
690	20250108	092500	22917765	2910	2910	2910	2910	0
691	20250108	092400	22917765	2910	2910	2910	2910	0
692	20250108	092300	22917765	2910	2910	2910	2910	0
693	20250108	092200	22917765	2910	2910	2910	2910	0
694	20250108	092100	22917765	2910	2910	2910	2910	0
695	20250108	092000	22917765	2910	2910	2910	2910	0
696	20250108	091900	22917765	2910	2910	2910	2910	1
697	20250108	091800	22914855	2910	2910	2910	2910	611
698	20250108	091700	21136845	2905	2905	2905	2905	0
699	20250108	091600	21136845	2905	2905	2905	2905	5
700	20250108	091500	21122320	2905	2905	2905	2905	211
701	20250108	091400	20509365	2890	2890	2890	2890	0
702	20250108	091300	20509365	2890	2890	2890	2890	0
703	20250108	091200	20509365	2890	2890	2890	2890	0
704	20250108	091100	20509365	2890	2890	2890	2890	0
705	20250108	091000	20509365	2890	2900	2900	2890	1785
706	20250108	090900	15343560	2905	2905	2905	2905	0
707	20250108	090800	15343560	2905	2905	2905	2905	0
708	20250108	090700	15343560	2905	2910	2910	2905	70
709	20250108	090600	15140205	2910	2910	2910	2910	0
710	20250108	090500	15140205	2910	2910	2910	2910	250
711	20250108	090400	14412705	2895	2895	2895	2895	0
712	20250108	090300	14412705	2895	2895	2895	2895	0
713	20250108	090200	14412705	2895	2895	2895	2890	585
714	20250108	090100	12720630	2895	2895	2895	2895	0
715	20250108	090000	12720630	2895	2895	2895	2895	4394