KissMeData/263020/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205900	179656650	2985	2985	2985	2985	1215
3	20250110	205800	179656650	2985	2985	2985	2985	0
4	20250110	205700	179656650	2985	2985	2985	2985	0
5	20250110	205600	179656650	2985	2985	2985	2985	0
6	20250110	205500	179656650	2985	2985	2985	2985	0
7	20250110	205400	179656650	2985	2985	2985	2985	0
8	20250110	205300	179656650	2985	2985	2985	2985	0
9	20250110	205200	179656650	2985	2985	2985	2985	0
10	20250110	205100	179656650	2985	2985	2985	2985	0
11	20250110	205000	179656650	2985	2985	2985	2985	0
12	20250110	204900	179656650	2985	2985	2985	2985	0
13	20250110	204800	179656650	2985	2985	2985	2985	0
14	20250110	204700	179656650	2985	2985	2985	2985	0
15	20250110	204600	179656650	2985	2985	2985	2985	0
16	20250110	204500	179656650	2985	2985	2985	2985	0
17	20250110	204400	179656650	2985	2985	2985	2985	0
18	20250110	204300	179656650	2985	2985	2985	2985	0
19	20250110	204200	179656650	2985	2985	2985	2985	0
20	20250110	204100	179656650	2985	2985	2985	2985	0
21	20250110	204000	179656650	2985	2985	2985	2985	0
22	20250110	203900	179656650	2985	2985	2985	2985	0
23	20250110	203800	179656650	2985	2985	2985	2985	0
24	20250110	203700	179656650	2985	2985	2985	2985	0
25	20250110	203600	179656650	2985	2985	2985	2985	0
26	20250110	203500	179656650	2985	2985	2985	2985	0
27	20250110	203400	179656650	2985	2985	2985	2985	0
28	20250110	203300	179656650	2985	2985	2985	2985	0
29	20250110	203200	179656650	2985	2985	2985	2985	0
30	20250110	203100	179656650	2985	2985	2985	2985	0
31	20250110	203000	179656650	2985	2985	2985	2985	0
32	20250110	202900	179656650	2985	2985	2985	2985	1215
33	20250110	202800	179656650	2985	2985	2985	2985	0
34	20250110	202700	179656650	2985	2985	2985	2985	0
35	20250110	202600	179656650	2985	2985	2985	2985	0
36	20250110	202500	179656650	2985	2985	2985	2985	0
37	20250110	202400	179656650	2985	2985	2985	2985	0
38	20250110	202300	179656650	2985	2985	2985	2985	0
39	20250110	202200	179656650	2985	2985	2985	2985	0
40	20250110	202100	179656650	2985	2985	2985	2985	0
41	20250110	202000	179656650	2985	2985	2985	2985	0
42	20250110	201900	179656650	2985	2985	2985	2985	0
43	20250110	201800	179656650	2985	2985	2985	2985	0
44	20250110	201700	179656650	2985	2985	2985	2985	0
45	20250110	201600	179656650	2985	2985	2985	2985	0
46	20250110	201500	179656650	2985	2985	2985	2985	0
47	20250110	201400	179656650	2985	2985	2985	2985	0
48	20250110	201300	179656650	2985	2985	2985	2985	0
49	20250110	201200	179656650	2985	2985	2985	2985	0
50	20250110	201100	179656650	2985	2985	2985	2985	0
51	20250110	201000	179656650	2985	2985	2985	2985	0
52	20250110	200900	179656650	2985	2985	2985	2985	0
53	20250110	200800	179656650	2985	2985	2985	2985	0
54	20250110	200700	179656650	2985	2985	2985	2985	0
55	20250110	200600	179656650	2985	2985	2985	2985	0
56	20250110	200500	179656650	2985	2985	2985	2985	0
57	20250110	200400	179656650	2985	2985	2985	2985	0
58	20250110	200300	179656650	2985	2985	2985	2985	0
59	20250110	200200	179656650	2985	2985	2985	2985	0
60	20250110	200100	179656650	2985	2985	2985	2985	0
61	20250110	200000	179656650	2985	2985	2985	2985	0
62	20250110	195900	179656650	2985	2985	2985	2985	1215
63	20250110	195800	179656650	2985	2985	2985	2985	0
64	20250110	195700	179656650	2985	2985	2985	2985	0
65	20250110	195600	179656650	2985	2985	2985	2985	0
66	20250110	195500	179656650	2985	2985	2985	2985	0
67	20250110	195400	179656650	2985	2985	2985	2985	0
68	20250110	195300	179656650	2985	2985	2985	2985	0
69	20250110	195200	179656650	2985	2985	2985	2985	0
70	20250110	195100	179656650	2985	2985	2985	2985	0
71	20250110	195000	179656650	2985	2985	2985	2985	0
72	20250110	194900	179656650	2985	2985	2985	2985	0
73	20250110	194800	179656650	2985	2985	2985	2985	0
74	20250110	194700	179656650	2985	2985	2985	2985	0
75	20250110	194600	179656650	2985	2985	2985	2985	0
76	20250110	194500	179656650	2985	2985	2985	2985	0
77	20250110	194400	179656650	2985	2985	2985	2985	0
78	20250110	194300	179656650	2985	2985	2985	2985	0
79	20250110	194200	179656650	2985	2985	2985	2985	0
80	20250110	194100	179656650	2985	2985	2985	2985	0
81	20250110	194000	179656650	2985	2985	2985	2985	0
82	20250110	193900	179656650	2985	2985	2985	2985	0
83	20250110	193800	179656650	2985	2985	2985	2985	0
84	20250110	193700	179656650	2985	2985	2985	2985	0
85	20250110	193600	179656650	2985	2985	2985	2985	0
86	20250110	193500	179656650	2985	2985	2985	2985	0
87	20250110	193400	179656650	2985	2985	2985	2985	0
88	20250110	193300	179656650	2985	2985	2985	2985	0
89	20250110	193200	179656650	2985	2985	2985	2985	0
90	20250110	193100	179656650	2985	2985	2985	2985	0
91	20250110	193000	179656650	2985	2985	2985	2985	0
92	20250110	192900	179656650	2985	2985	2985	2985	1215
93	20250110	192800	179656650	2985	2985	2985	2985	0
94	20250110	192700	179656650	2985	2985	2985	2985	0
95	20250110	192600	179656650	2985	2985	2985	2985	0
96	20250110	192500	179656650	2985	2985	2985	2985	0
97	20250110	192400	179656650	2985	2985	2985	2985	0
98	20250110	192300	179656650	2985	2985	2985	2985	0
99	20250110	192200	179656650	2985	2985	2985	2985	0
100	20250110	192100	179656650	2985	2985	2985	2985	0
101	20250110	192000	179656650	2985	2985	2985	2985	0
102	20250110	191900	179656650	2985	2985	2985	2985	0
103	20250110	191800	179656650	2985	2985	2985	2985	0
104	20250110	191700	179656650	2985	2985	2985	2985	0
105	20250110	191600	179656650	2985	2985	2985	2985	0
106	20250110	191500	179656650	2985	2985	2985	2985	0
107	20250110	191400	179656650	2985	2985	2985	2985	0
108	20250110	191300	179656650	2985	2985	2985	2985	0
109	20250110	191200	179656650	2985	2985	2985	2985	0
110	20250110	191100	179656650	2985	2985	2985	2985	0
111	20250110	191000	179656650	2985	2985	2985	2985	0
112	20250110	190900	179656650	2985	2985	2985	2985	0
113	20250110	190800	179656650	2985	2985	2985	2985	0
114	20250110	190700	179656650	2985	2985	2985	2985	0
115	20250110	190600	179656650	2985	2985	2985	2985	0
116	20250110	190500	179656650	2985	2985	2985	2985	0
117	20250110	190400	179656650	2985	2985	2985	2985	0
118	20250110	190300	179656650	2985	2985	2985	2985	0
119	20250110	190200	179656650	2985	2985	2985	2985	0
120	20250110	190100	179656650	2985	2985	2985	2985	0
121	20250110	190000	179656650	2985	2985	2985	2985	0
122	20250110	185900	179656650	2985	2985	2985	2985	1215
123	20250110	185800	179656650	2985	2985	2985	2985	0
124	20250110	185700	179656650	2985	2985	2985	2985	0
125	20250110	185600	179656650	2985	2985	2985	2985	0
126	20250110	185500	179656650	2985	2985	2985	2985	0
127	20250110	185400	179656650	2985	2985	2985	2985	0
128	20250110	185300	179656650	2985	2985	2985	2985	0
129	20250110	185200	179656650	2985	2985	2985	2985	0
130	20250110	185100	179656650	2985	2985	2985	2985	0
131	20250110	185000	179656650	2985	2985	2985	2985	0
132	20250110	184900	179656650	2985	2985	2985	2985	0
133	20250110	184800	179656650	2985	2985	2985	2985	0
134	20250110	184700	179656650	2985	2985	2985	2985	0
135	20250110	184600	179656650	2985	2985	2985	2985	0
136	20250110	184500	179656650	2985	2985	2985	2985	0
137	20250110	184400	179656650	2985	2985	2985	2985	0
138	20250110	184300	179656650	2985	2985	2985	2985	0
139	20250110	184200	179656650	2985	2985	2985	2985	0
140	20250110	184100	179656650	2985	2985	2985	2985	0
141	20250110	184000	179656650	2985	2985	2985	2985	0
142	20250110	183900	179656650	2985	2985	2985	2985	0
143	20250110	183800	179656650	2985	2985	2985	2985	0
144	20250110	183700	179656650	2985	2985	2985	2985	0
145	20250110	183600	179656650	2985	2985	2985	2985	0
146	20250110	183500	179656650	2985	2985	2985	2985	0
147	20250110	183400	179656650	2985	2985	2985	2985	0
148	20250110	183300	179656650	2985	2985	2985	2985	0
149	20250110	183200	179656650	2985	2985	2985	2985	0
150	20250110	183100	179656650	2985	2985	2985	2985	0
151	20250110	183000	179656650	2985	2985	2985	2985	0
152	20250110	182900	179656650	2985	2985	2985	2985	1215
153	20250110	182800	179656650	2985	2985	2985	2985	0
154	20250110	182700	179656650	2985	2985	2985	2985	0
155	20250110	182600	179656650	2985	2985	2985	2985	0
156	20250110	182500	179656650	2985	2985	2985	2985	0
157	20250110	182400	179656650	2985	2985	2985	2985	0
158	20250110	182300	179656650	2985	2985	2985	2985	0
159	20250110	182200	179656650	2985	2985	2985	2985	0
160	20250110	182100	179656650	2985	2985	2985	2985	0
161	20250110	182000	179656650	2985	2985	2985	2985	0
162	20250110	181900	179656650	2985	2985	2985	2985	0
163	20250110	181800	179656650	2985	2985	2985	2985	0
164	20250110	181700	179656650	2985	2985	2985	2985	0
165	20250110	181600	179656650	2985	2985	2985	2985	0
166	20250110	181500	179656650	2985	2985	2985	2985	0
167	20250110	181400	179656650	2985	2985	2985	2985	0
168	20250110	181300	179656650	2985	2985	2985	2985	0
169	20250110	181200	179656650	2985	2985	2985	2985	0
170	20250110	181100	179656650	2985	2985	2985	2985	0
171	20250110	181000	179656650	2985	2985	2985	2985	0
172	20250110	180900	179656650	2985	2985	2985	2985	0
173	20250110	180800	179656650	2985	2985	2985	2985	0
174	20250110	180700	179656650	2985	2985	2985	2985	0
175	20250110	180600	179656650	2985	2985	2985	2985	0
176	20250110	180500	179656650	2985	2985	2985	2985	0
177	20250110	180400	179656650	2985	2985	2985	2985	0
178	20250110	180300	179656650	2985	2985	2985	2985	0
179	20250110	180200	179656650	2985	2985	2985	2985	0
180	20250110	180100	179656650	2985	2985	2985	2985	0
181	20250110	180000	179656650	2985	2985	2985	2985	0
182	20250110	175900	179656650	2985	2985	2985	2985	1215
183	20250110	175800	179656650	2985	2985	2985	2985	0
184	20250110	175700	179656650	2985	2985	2985	2985	0
185	20250110	175600	179656650	2985	2985	2985	2985	0
186	20250110	175500	179656650	2985	2985	2985	2985	0
187	20250110	175400	179656650	2985	2985	2985	2985	0
188	20250110	175300	179656650	2985	2985	2985	2985	0
189	20250110	175200	179656650	2985	2985	2985	2985	0
190	20250110	175100	179656650	2985	2985	2985	2985	0
191	20250110	175000	179656650	2985	2985	2985	2985	0
192	20250110	174900	179656650	2985	2985	2985	2985	0
193	20250110	174800	179656650	2985	2985	2985	2985	0
194	20250110	174700	179656650	2985	2985	2985	2985	0
195	20250110	174600	179656650	2985	2985	2985	2985	0
196	20250110	174500	179656650	2985	2985	2985	2985	0
197	20250110	174400	179656650	2985	2985	2985	2985	0
198	20250110	174300	179656650	2985	2985	2985	2985	0
199	20250110	174200	179656650	2985	2985	2985	2985	0
200	20250110	174100	179656650	2985	2985	2985	2985	0
201	20250110	174000	179656650	2985	2985	2985	2985	0
202	20250110	173900	179656650	2985	2985	2985	2985	0
203	20250110	173800	179656650	2985	2985	2985	2985	0
204	20250110	173700	179656650	2985	2985	2985	2985	0
205	20250110	173600	179656650	2985	2985	2985	2985	0
206	20250110	173500	179656650	2985	2985	2985	2985	0
207	20250110	173400	179656650	2985	2985	2985	2985	0
208	20250110	173300	179656650	2985	2985	2985	2985	0
209	20250110	173200	179656650	2985	2985	2985	2985	0
210	20250110	173100	179656650	2985	2985	2985	2985	0
211	20250110	173000	179656650	2985	2985	2985	2985	0
212	20250110	172900	179656650	2985	2985	2985	2985	1215
213	20250110	172800	179656650	2985	2985	2985	2985	0
214	20250110	172700	179656650	2985	2985	2985	2985	0
215	20250110	172600	179656650	2985	2985	2985	2985	0
216	20250110	172500	179656650	2985	2985	2985	2985	0
217	20250110	172400	179656650	2985	2985	2985	2985	0
218	20250110	172300	179656650	2985	2985	2985	2985	0
219	20250110	172200	179656650	2985	2985	2985	2985	0
220	20250110	172100	179656650	2985	2985	2985	2985	0
221	20250110	172000	179656650	2985	2985	2985	2985	0
222	20250110	171900	179656650	2985	2985	2985	2985	0
223	20250110	171800	179656650	2985	2985	2985	2985	0
224	20250110	171700	179656650	2985	2985	2985	2985	0
225	20250110	171600	179656650	2985	2985	2985	2985	0
226	20250110	171500	179656650	2985	2985	2985	2985	0
227	20250110	171400	179656650	2985	2985	2985	2985	0
228	20250110	171300	179656650	2985	2985	2985	2985	0
229	20250110	171200	179656650	2985	2985	2985	2985	0
230	20250110	171100	179656650	2985	2985	2985	2985	0
231	20250110	171000	179656650	2985	2985	2985	2985	0
232	20250110	170900	179656650	2985	2985	2985	2985	0
233	20250110	170800	179656650	2985	2985	2985	2985	0
234	20250110	170700	179656650	2985	2985	2985	2985	0
235	20250110	170600	179656650	2985	2985	2985	2985	0
236	20250110	170500	179656650	2985	2985	2985	2985	0
237	20250110	170400	179656650	2985	2985	2985	2985	0
238	20250110	170300	179656650	2985	2985	2985	2985	0
239	20250110	170200	179656650	2985	2985	2985	2985	0
240	20250110	170100	179656650	2985	2985	2985	2985	0
241	20250110	170000	179656650	2985	2985	2985	2985	0
242	20250110	165900	179656650	2985	2985	2985	2985	1215
243	20250110	165800	179656650	2985	2985	2985	2985	0
244	20250110	165700	179656650	2985	2985	2985	2985	0
245	20250110	165600	179656650	2985	2985	2985	2985	0
246	20250110	165500	179656650	2985	2985	2985	2985	0
247	20250110	165400	179656650	2985	2985	2985	2985	0
248	20250110	165300	179656650	2985	2985	2985	2985	0
249	20250110	165200	179656650	2985	2985	2985	2985	0
250	20250110	165100	179656650	2985	2985	2985	2985	0
251	20250110	165000	179656650	2985	2985	2985	2985	0
252	20250110	164900	179656650	2985	2985	2985	2985	0
253	20250110	164800	179656650	2985	2985	2985	2985	0
254	20250110	164700	179656650	2985	2985	2985	2985	0
255	20250110	164600	179656650	2985	2985	2985	2985	0
256	20250110	164500	179656650	2985	2985	2985	2985	0
257	20250110	164400	179656650	2985	2985	2985	2985	0
258	20250110	164300	179656650	2985	2985	2985	2985	0
259	20250110	164200	179656650	2985	2985	2985	2985	0
260	20250110	164100	179656650	2985	2985	2985	2985	0
261	20250110	164000	179656650	2985	2985	2985	2985	0
262	20250110	163900	179656650	2985	2985	2985	2985	0
263	20250110	163800	179656650	2985	2985	2985	2985	0
264	20250110	163700	179656650	2985	2985	2985	2985	0
265	20250110	163600	179656650	2985	2985	2985	2985	0
266	20250110	163500	179656650	2985	2985	2985	2985	0
267	20250110	163400	179656650	2985	2985	2985	2985	0
268	20250110	163300	179656650	2985	2985	2985	2985	0
269	20250110	163200	179656650	2985	2985	2985	2985	0
270	20250110	163100	179656650	2985	2985	2985	2985	0
271	20250110	163000	179656650	2985	2985	2985	2985	0
272	20250110	162900	179656650	2985	2985	2985	2985	1215
273	20250110	162800	179656650	2985	2985	2985	2985	0
274	20250110	162700	179656650	2985	2985	2985	2985	0
275	20250110	162600	179656650	2985	2985	2985	2985	0
276	20250110	162500	179656650	2985	2985	2985	2985	0
277	20250110	162400	179656650	2985	2985	2985	2985	0
278	20250110	162300	179656650	2985	2985	2985	2985	0
279	20250110	162200	179656650	2985	2985	2985	2985	0
280	20250110	162100	179656650	2985	2985	2985	2985	0
281	20250110	162000	179656650	2985	2985	2985	2985	0
282	20250110	161900	179656650	2985	2985	2985	2985	0
283	20250110	161800	179656650	2985	2985	2985	2985	0
284	20250110	161700	179656650	2985	2985	2985	2985	0
285	20250110	161600	179656650	2985	2985	2985	2985	0
286	20250110	161500	179656650	2985	2985	2985	2985	0
287	20250110	161400	179656650	2985	2985	2985	2985	0
288	20250110	161300	179656650	2985	2985	2985	2985	0
289	20250110	161200	179656650	2985	2985	2985	2985	0
290	20250110	161100	179656650	2985	2985	2985	2985	0
291	20250110	161000	179656650	2985	2985	2985	2985	0
292	20250110	160900	179656650	2985	2985	2985	2985	0
293	20250110	160800	179656650	2985	2985	2985	2985	0
294	20250110	160700	179656650	2985	2985	2985	2985	0
295	20250110	160600	179656650	2985	2985	2985	2985	0
296	20250110	160500	179656650	2985	2985	2985	2985	0
297	20250110	160400	179656650	2985	2985	2985	2985	0
298	20250110	160300	179656650	2985	2985	2985	2985	0
299	20250110	160200	179656650	2985	2985	2985	2985	0
300	20250110	160100	179656650	2985	2985	2985	2985	0
301	20250110	160000	179656650	2985	2985	2985	2985	0
302	20250110	155900	179656650	2985	2985	2985	2985	1215
303	20250110	155800	179656650	2985	2985	2985	2985	0
304	20250110	155700	179656650	2985	2985	2985	2985	0
305	20250110	155600	179656650	2985	2985	2985	2985	0
306	20250110	155500	179656650	2985	2985	2985	2985	0
307	20250110	155400	179656650	2985	2985	2985	2985	0
308	20250110	155300	179656650	2985	2985	2985	2985	0
309	20250110	155200	179656650	2985	2985	2985	2985	0
310	20250110	155100	179656650	2985	2985	2985	2985	0
311	20250110	155000	179656650	2985	2985	2985	2985	0
312	20250110	154900	179656650	2985	2985	2985	2985	0
313	20250110	154800	179656650	2985	2985	2985	2985	0
314	20250110	154700	179656650	2985	2985	2985	2985	0
315	20250110	154600	179656650	2985	2985	2985	2985	0
316	20250110	154500	179656650	2985	2985	2985	2985	0
317	20250110	154400	179656650	2985	2985	2985	2985	0
318	20250110	154300	179656650	2985	2985	2985	2985	0
319	20250110	154200	179656650	2985	2985	2985	2985	0
320	20250110	154100	179656650	2985	2985	2985	2985	0
321	20250110	154000	179656650	2985	2985	2985	2985	0
322	20250110	153900	179656650	2985	2985	2985	2985	0
323	20250110	153800	179656650	2985	2985	2985	2985	0
324	20250110	153700	179656650	2985	2985	2985	2985	0
325	20250110	153600	179656650	2985	2985	2985	2985	0
326	20250110	153500	179656650	2985	2985	2985	2985	0
327	20250110	153400	179656650	2985	2985	2985	2985	0
328	20250110	153300	179656650	2985	2985	2985	2985	0
329	20250110	153200	179656650	2985	2985	2985	2985	0
330	20250110	153100	179656650	2985	2985	2985	2985	0
331	20250110	153000	179656650	2985	2985	2985	2985	1215
332	20250110	152900	176029875	2990	2990	2990	2990	0
333	20250110	152800	176029875	2990	2990	2990	2990	0
334	20250110	152700	176029875	2990	2990	2990	2990	0
335	20250110	152600	176029875	2990	2990	2990	2990	0
336	20250110	152500	176029875	2990	2990	2990	2990	0
337	20250110	152400	176029875	2990	2990	2990	2990	0
338	20250110	152300	176029875	2990	2990	2990	2990	0
339	20250110	152200	176029875	2990	2990	2990	2990	0
340	20250110	152100	176029875	2990	2990	2990	2990	0
341	20250110	152000	176029875	2990	2990	2990	2990	0
342	20250110	151900	176029875	2990	2990	2990	2990	0
343	20250110	151800	176029875	2990	2990	2990	2990	0
344	20250110	151700	176029875	2990	2990	2990	2990	0
345	20250110	151600	176029875	2990	2990	2990	2990	0
346	20250110	151500	176029875	2990	2990	2990	2990	0
347	20250110	151400	176029875	2990	2990	2990	2990	0
348	20250110	151300	176029875	2990	2990	2990	2990	0
349	20250110	151200	176029875	2990	2990	2990	2990	0
350	20250110	151100	176029875	2990	2985	2990	2985	1389
351	20250110	151000	171882760	2980	2980	2980	2980	250
352	20250110	150900	171137760	2980	2980	2980	2980	0
353	20250110	150800	171137760	2980	2980	2980	2980	189
354	20250110	150700	170574540	2985	2985	2985	2985	44
355	20250110	150600	170443200	2990	2990	2990	2990	1
356	20250110	150500	170440210	2980	2980	2980	2980	50
357	20250110	150400	170291210	3000	2975	3000	2975	4
358	20250110	150300	170279285	2975	3005	3005	2975	16665
359	20250110	150200	120546670	3005	3005	3005	3005	230
360	20250110	150100	119855520	3000	3000	3000	3000	0
361	20250110	150000	119855520	3000	3000	3000	3000	2
362	20250110	145900	119849520	3005	3005	3005	3005	0
363	20250110	145800	119849520	3005	3005	3005	3005	0
364	20250110	145700	119849520	3005	3005	3005	3005	0
365	20250110	145600	119849520	3005	3005	3005	3005	0
366	20250110	145500	119849520	3005	3005	3005	3005	0
367	20250110	145400	119849520	3005	3005	3005	3005	0
368	20250110	145300	119849520	3005	3005	3005	3005	0
369	20250110	145200	119849520	3005	3005	3005	3005	71
370	20250110	145100	119636165	3015	3015	3015	3015	0
371	20250110	145000	119636165	3015	3015	3015	3015	0
372	20250110	144900	119636165	3015	3015	3015	3015	0
373	20250110	144800	119636165	3015	3015	3015	3015	0
374	20250110	144700	119636165	3015	3015	3015	3015	0
375	20250110	144600	119636165	3015	3015	3015	3015	0
376	20250110	144500	119636165	3015	3015	3015	3015	0
377	20250110	144400	119636165	3015	3015	3015	3015	0
378	20250110	144300	119636165	3015	3015	3015	3015	0
379	20250110	144200	119636165	3015	3015	3015	3015	1
380	20250110	144100	119633150	3015	3005	3015	3005	69
381	20250110	144000	119425795	3010	3010	3010	3010	0
382	20250110	143900	119425795	3010	3010	3010	3010	0
383	20250110	143800	119425795	3010	3010	3010	3010	0
384	20250110	143700	119425795	3010	3010	3010	3010	0
385	20250110	143600	119425795	3010	3010	3010	3010	0
386	20250110	143500	119425795	3010	3010	3010	3010	0
387	20250110	143400	119425795	3010	3010	3010	3010	200
388	20250110	143300	118823795	3010	3010	3010	3010	448
389	20250110	143200	117475315	3010	3010	3010	3010	1440
390	20250110	143100	113140915	3010	3010	3010	3010	0
391	20250110	143000	113140915	3010	3010	3010	3010	0
392	20250110	142900	113140915	3010	3010	3010	3010	500
393	20250110	142800	111635915	3005	3005	3005	3005	0
394	20250110	142700	111635915	3005	3005	3005	3005	0
395	20250110	142600	111635915	3005	3005	3005	3005	19
396	20250110	142500	111578820	3010	3010	3010	3010	0
397	20250110	142400	111578820	3010	3010	3010	3010	502
398	20250110	142300	110067800	3005	3005	3005	3005	712
399	20250110	142200	107928240	3005	3005	3005	3005	0
400	20250110	142100	107928240	3005	3005	3005	3005	211
401	20250110	142000	107294185	3010	3005	3010	3005	41
402	20250110	141900	107170975	3010	3010	3010	3010	0
403	20250110	141800	107170975	3010	3010	3010	3010	0
404	20250110	141700	107170975	3010	3010	3010	3010	0
405	20250110	141600	107170975	3010	3010	3010	3010	0
406	20250110	141500	107170975	3010	3010	3010	3010	1
407	20250110	141400	107167965	3005	3005	3005	3005	0
408	20250110	141300	107167965	3005	3005	3005	3005	29
409	20250110	141200	107080820	3010	3005	3010	3005	84
410	20250110	141100	106828395	3010	3010	3010	3010	0
411	20250110	141000	106828395	3010	3010	3010	3010	0
412	20250110	140900	106828395	3010	3010	3010	3010	2
413	20250110	140800	106822375	3010	3010	3010	3010	200
414	20250110	140700	106220375	3005	3005	3005	3005	0
415	20250110	140600	106220375	3005	3005	3005	3005	17
416	20250110	140500	106169290	3010	3010	3010	3010	298
417	20250110	140400	105272310	3015	3015	3015	3015	0
418	20250110	140300	105272310	3015	3010	3015	3010	1183
419	20250110	140200	101708970	3010	3010	3010	3010	4
420	20250110	140100	101696930	3015	2990	3015	2990	5574
421	20250110	140000	84980050	2985	2985	2985	2985	0
422	20250110	135900	84980050	2985	2985	2985	2985	0
423	20250110	135800	84980050	2985	2985	2985	2985	3
424	20250110	135700	84971095	2980	2980	2980	2980	0
425	20250110	135600	84971095	2980	2980	2980	2980	4
426	20250110	135500	84959175	2990	2990	2990	2990	0
427	20250110	135400	84959175	2990	2990	2990	2990	0
428	20250110	135300	84959175	2990	2990	2990	2990	0
429	20250110	135200	84959175	2990	2990	2990	2990	0
430	20250110	135100	84959175	2990	2990	2990	2990	0
431	20250110	135000	84959175	2990	2990	2990	2990	0
432	20250110	134900	84959175	2990	2990	2990	2990	126
433	20250110	134800	84582435	2985	2985	2985	2985	131
434	20250110	134700	84191400	2985	2985	2985	2985	0
435	20250110	134600	84191400	2985	2985	2985	2985	300
436	20250110	134500	83295900	2985	2985	2985	2985	554
437	20250110	134400	81642210	2985	2980	2985	2980	27
438	20250110	134300	81561630	2980	2980	2980	2980	243
439	20250110	134200	80837490	2980	2980	2980	2980	0
440	20250110	134100	80837490	2980	2980	2980	2980	0
441	20250110	134000	80837490	2980	2980	2980	2980	0
442	20250110	133900	80837490	2980	2980	2980	2980	0
443	20250110	133800	80837490	2980	2980	2980	2980	0
444	20250110	133700	80837490	2980	2980	2980	2980	0
445	20250110	133600	80837490	2980	2975	2980	2975	4
446	20250110	133500	80825580	2975	2975	2975	2975	1
447	20250110	133400	80822605	2975	2975	2975	2975	0
448	20250110	133300	80822605	2975	2975	2975	2975	0
449	20250110	133200	80822605	2975	2975	2975	2975	0
450	20250110	133100	80822605	2975	2975	2975	2975	0
451	20250110	133000	80822605	2975	2975	2975	2975	0
452	20250110	132900	80822605	2975	2975	2975	2975	369
453	20250110	132800	79724830	2980	2980	2980	2980	0
454	20250110	132700	79724830	2980	2980	2980	2980	2
455	20250110	132600	79718870	2980	2980	2980	2980	0
456	20250110	132500	79718870	2980	2980	2980	2980	0
457	20250110	132400	79718870	2980	2980	2980	2980	0
458	20250110	132300	79718870	2980	2980	2980	2980	0
459	20250110	132200	79718870	2980	2980	2980	2980	1
460	20250110	132100	79715890	2975	2975	2975	2975	0
461	20250110	132000	79715890	2975	2975	2975	2975	0
462	20250110	131900	79715890	2975	2975	2975	2975	0
463	20250110	131800	79715890	2975	2975	2975	2975	0
464	20250110	131700	79715890	2975	2975	2975	2975	0
465	20250110	131600	79715890	2975	2975	2975	2975	1
466	20250110	131500	79712915	2975	2975	2975	2975	1
467	20250110	131400	79709940	2980	2980	2980	2980	0
468	20250110	131300	79709940	2980	2980	2980	2980	167
469	20250110	131200	79212280	2980	2980	2980	2980	0
470	20250110	131100	79212280	2980	2980	2980	2980	1
471	20250110	131000	79209300	2975	2975	2975	2975	0
472	20250110	130900	79209300	2975	2975	2975	2975	0
473	20250110	130800	79209300	2975	2975	2975	2975	80
474	20250110	130700	78971300	2970	2970	2970	2970	0
475	20250110	130600	78971300	2970	2970	2970	2970	4
476	20250110	130500	78959420	2980	2980	2980	2980	0
477	20250110	130400	78959420	2980	2980	2980	2980	500
478	20250110	130300	77469420	2980	2980	2980	2980	0
479	20250110	130200	77469420	2980	2980	2980	2980	0
480	20250110	130100	77469420	2980	2980	2980	2980	0
481	20250110	130000	77469420	2980	2980	2980	2980	0
482	20250110	125900	77469420	2980	2980	2980	2975	5
483	20250110	125800	77454530	2980	2980	2980	2980	0
484	20250110	125700	77454530	2980	2980	2980	2980	0
485	20250110	125600	77454530	2980	2980	2980	2980	0
486	20250110	125500	77454530	2980	2980	2980	2980	0
487	20250110	125400	77454530	2980	2980	2980	2980	0
488	20250110	125300	77454530	2980	2980	2980	2980	0
489	20250110	125200	77454530	2980	2980	2980	2980	0
490	20250110	125100	77454530	2980	2980	2980	2980	1
491	20250110	125000	77451550	2980	2975	2980	2970	7
492	20250110	124900	77430730	2970	2970	2970	2970	1
493	20250110	124800	77427760	2970	2970	2970	2970	0
494	20250110	124700	77427760	2970	2970	2970	2970	1
495	20250110	124600	77424790	2975	2975	2975	2975	0
496	20250110	124500	77424790	2975	2975	2975	2975	0
497	20250110	124400	77424790	2975	2975	2975	2975	0
498	20250110	124300	77424790	2975	2975	2975	2975	0
499	20250110	124200	77424790	2975	2975	2975	2975	0
500	20250110	124100	77424790	2975	2975	2975	2975	1
501	20250110	124000	77421815	2965	2965	2965	2965	0
502	20250110	123900	77421815	2965	2965	2965	2965	0
503	20250110	123800	77421815	2965	2965	2965	2965	0
504	20250110	123700	77421815	2965	2965	2965	2965	350
505	20250110	123600	76384065	2975	2975	2975	2975	0
506	20250110	123500	76384065	2975	2975	2975	2975	0
507	20250110	123400	76384065	2975	2975	2975	2975	0
508	20250110	123300	76384065	2975	2975	2975	2975	0
509	20250110	123200	76384065	2975	2975	2975	2975	0
510	20250110	123100	76384065	2975	2975	2975	2975	1344
511	20250110	123000	72385665	2970	2970	2970	2970	0
512	20250110	122900	72385665	2970	2970	2970	2970	328
513	20250110	122800	71411505	2970	2970	2970	2970	0
514	20250110	122700	71411505	2970	2970	2970	2970	20
515	20250110	122600	71352105	2970	2970	2970	2970	0
516	20250110	122500	71352105	2970	2970	2970	2970	0
517	20250110	122400	71352105	2970	2970	2970	2970	0
518	20250110	122300	71352105	2970	2970	2970	2970	0
519	20250110	122200	71352105	2970	2970	2970	2970	0
520	20250110	122100	71352105	2970	2970	2970	2970	0
521	20250110	122000	71352105	2970	2965	2970	2965	21
522	20250110	121900	71289740	2965	2965	2965	2965	0
523	20250110	121800	71289740	2965	2965	2965	2965	0
524	20250110	121700	71289740	2965	2965	2965	2965	0
525	20250110	121600	71289740	2965	2965	2965	2965	1
526	20250110	121500	71286775	2960	2960	2960	2960	0
527	20250110	121400	71286775	2960	2960	2960	2960	0
528	20250110	121300	71286775	2960	2960	2960	2960	0
529	20250110	121200	71286775	2960	2960	2960	2960	0
530	20250110	121100	71286775	2960	2960	2960	2960	0
531	20250110	121000	71286775	2960	2960	2960	2960	0
532	20250110	120900	71286775	2960	2960	2960	2960	0
533	20250110	120800	71286775	2960	2960	2960	2960	0
534	20250110	120700	71286775	2960	2960	2960	2960	0
535	20250110	120600	71286775	2960	2960	2960	2960	0
536	20250110	120500	71286775	2960	2960	2960	2960	198
537	20250110	120400	70700695	2960	2960	2960	2960	0
538	20250110	120300	70700695	2960	2960	2960	2960	40
539	20250110	120200	70582295	2965	2965	2965	2965	0
540	20250110	120100	70582295	2965	2965	2965	2965	0
541	20250110	120000	70582295	2965	2965	2965	2965	0
542	20250110	115900	70582295	2965	2965	2965	2965	313
543	20250110	115800	69654250	2960	2960	2960	2960	0
544	20250110	115700	69654250	2960	2960	2960	2960	0
545	20250110	115600	69654250	2960	2960	2960	2960	0
546	20250110	115500	69654250	2960	2960	2960	2960	0
547	20250110	115400	69654250	2960	2960	2960	2960	0
548	20250110	115300	69654250	2960	2960	2960	2960	0
549	20250110	115200	69654250	2960	2960	2960	2960	985
550	20250110	115100	66738650	2970	2970	2970	2970	0
551	20250110	115000	66738650	2970	2970	2970	2970	100
552	20250110	114900	66441650	2970	2970	2970	2970	0
553	20250110	114800	66441650	2970	2970	2970	2970	0
554	20250110	114700	66441650	2970	2970	2970	2970	0
555	20250110	114600	66441650	2970	2970	2970	2970	100
556	20250110	114500	66144650	2960	2960	2960	2960	0
557	20250110	114400	66144650	2960	2960	2960	2960	0
558	20250110	114300	66144650	2960	2960	2960	2960	0
559	20250110	114200	66144650	2960	2960	2960	2960	0
560	20250110	114100	66144650	2960	2960	2960	2960	0
561	20250110	114000	66144650	2960	2960	2960	2960	0
562	20250110	113900	66144650	2960	2960	2960	2960	0
563	20250110	113800	66144650	2960	2960	2960	2960	0
564	20250110	113700	66144650	2960	2960	2960	2960	0
565	20250110	113600	66144650	2960	2960	2960	2960	0
566	20250110	113500	66144650	2960	2960	2960	2960	0
567	20250110	113400	66144650	2960	2960	2960	2960	0
568	20250110	113300	66144650	2960	2960	2960	2960	600
569	20250110	113200	64368650	2960	2960	2960	2960	0
570	20250110	113100	64368650	2960	2960	2960	2960	0
571	20250110	113000	64368650	2960	2960	2960	2960	46
572	20250110	112900	64232490	2950	2950	2950	2950	122
573	20250110	112800	63872590	2950	2950	2950	2950	0
574	20250110	112700	63872590	2950	2950	2950	2950	0
575	20250110	112600	63872590	2950	2950	2950	2950	0
576	20250110	112500	63872590	2950	2950	2950	2950	173
577	20250110	112400	63362240	2955	2955	2955	2955	0
578	20250110	112300	63362240	2955	2955	2955	2955	125
579	20250110	112200	62992865	2955	2955	2955	2955	0
580	20250110	112100	62992865	2955	2955	2955	2955	0
581	20250110	112000	62992865	2955	2955	2955	2955	0
582	20250110	111900	62992865	2955	2955	2955	2955	0
583	20250110	111800	62992865	2955	2955	2955	2955	0
584	20250110	111700	62992865	2955	2955	2955	2955	0
585	20250110	111600	62992865	2955	2955	2955	2955	0
586	20250110	111500	62992865	2955	2955	2955	2955	0
587	20250110	111400	62992865	2955	2955	2955	2955	0
588	20250110	111300	62992865	2955	2955	2955	2955	11
589	20250110	111200	62960360	2950	2950	2950	2950	0
590	20250110	111100	62960360	2950	2950	2950	2950	0
591	20250110	111000	62960360	2950	2950	2950	2950	0
592	20250110	110900	62960360	2950	2950	2950	2950	0
593	20250110	110800	62960360	2950	2950	2950	2950	0
594	20250110	110700	62960360	2950	2950	2950	2950	952
595	20250110	110600	60151960	2950	2950	2950	2950	100
596	20250110	110500	59856960	2945	2945	2945	2945	0
597	20250110	110400	59856960	2945	2945	2945	2945	16
598	20250110	110300	59809840	2945	2945	2945	2945	0
599	20250110	110200	59809840	2945	2945	2945	2945	0
600	20250110	110100	59809840	2945	2945	2945	2945	180
601	20250110	110000	59279740	2950	2950	2950	2950	1
602	20250110	105900	59276790	2945	2945	2945	2945	30
603	20250110	105800	59188440	2950	2950	2950	2950	0
604	20250110	105700	59188440	2950	2950	2950	2950	0
605	20250110	105600	59188440	2950	2950	2950	2950	0
606	20250110	105500	59188440	2950	2950	2950	2950	0
607	20250110	105400	59188440	2950	2950	2950	2950	121
608	20250110	105300	58831490	2950	2950	2950	2950	0
609	20250110	105200	58831490	2950	2950	2950	2950	0
610	20250110	105100	58831490	2950	2950	2950	2950	0
611	20250110	105000	58831490	2950	2950	2950	2950	0
612	20250110	104900	58831490	2950	2950	2950	2950	1
613	20250110	104800	58828540	2945	2945	2945	2945	231
614	20250110	104700	58148245	2945	2945	2945	2945	0
615	20250110	104600	58148245	2945	2945	2945	2945	0
616	20250110	104500	58148245	2945	2945	2945	2945	0
617	20250110	104400	58148245	2945	2945	2945	2945	0
618	20250110	104300	58148245	2945	2945	2945	2945	477
619	20250110	104200	56743480	2945	2945	2945	2945	0
620	20250110	104100	56743480	2945	2945	2945	2945	0
621	20250110	104000	56743480	2945	2945	2945	2945	798
622	20250110	103900	54393370	2945	2945	2945	2945	228
623	20250110	103800	53721910	2950	2950	2950	2950	2062
624	20250110	103700	47639010	2955	2955	2955	2955	5
625	20250110	103600	47624235	2955	2955	2955	2955	0
626	20250110	103500	47624235	2955	2955	2955	2955	35
627	20250110	103400	47520810	2950	2950	2950	2950	0
628	20250110	103300	47520810	2950	2955	2955	2950	869
629	20250110	103200	44954165	2960	2960	2960	2960	100
630	20250110	103100	44658165	2965	2965	2965	2965	0
631	20250110	103000	44658165	2965	2965	2965	2965	3
632	20250110	102900	44649270	2950	2955	2955	2950	5628
633	20250110	102800	28037530	2960	2960	2960	2960	0
634	20250110	102700	28037530	2960	2960	2960	2960	108
635	20250110	102600	27717850	2960	2960	2960	2960	1000
636	20250110	102500	24757850	2960	2960	2960	2960	100
637	20250110	102400	24461850	2960	2960	2960	2960	224
638	20250110	102300	23798810	2980	2980	2980	2980	0
639	20250110	102200	23798810	2980	2980	2980	2980	0
640	20250110	102100	23798810	2980	2980	2980	2980	0
641	20250110	102000	23798810	2980	2980	2980	2980	1
642	20250110	101900	23795830	2965	2965	2965	2965	0
643	20250110	101800	23795830	2965	2965	2965	2965	1394
644	20250110	101700	19662620	2970	2970	2970	2970	0
645	20250110	101600	19662620	2970	2970	2970	2970	0
646	20250110	101500	19662620	2970	2970	2980	2965	1654
647	20250110	101400	14740080	2970	2970	2970	2970	6
648	20250110	101300	14722260	2970	2970	2970	2970	602
649	20250110	101200	12934320	2970	2970	2970	2970	0
650	20250110	101100	12934320	2970	2970	2970	2970	0
651	20250110	101000	12934320	2970	2970	2970	2970	0
652	20250110	100900	12934320	2970	2970	2970	2970	1
653	20250110	100800	12931350	2965	2965	2965	2965	0
654	20250110	100700	12931350	2965	2965	2965	2965	50
655	20250110	100600	12783100	2965	2965	2965	2965	0
656	20250110	100500	12783100	2965	2965	2965	2965	0
657	20250110	100400	12783100	2965	2965	2965	2965	0
658	20250110	100300	12783100	2965	2965	2965	2965	0
659	20250110	100200	12783100	2965	2965	2965	2965	43
660	20250110	100100	12655605	2970	2970	2970	2970	100
661	20250110	100000	12358605	2970	2970	2970	2970	5
662	20250110	095900	12343755	2970	2970	2970	2970	1
663	20250110	095800	12340785	2965	2965	2965	2965	0
664	20250110	095700	12340785	2965	2965	2965	2965	0
665	20250110	095600	12340785	2965	2965	2965	2965	0
666	20250110	095500	12340785	2965	2965	2965	2965	0
667	20250110	095400	12340785	2965	2965	2965	2965	22
668	20250110	095300	12275555	2965	2965	2965	2965	74
669	20250110	095200	12056145	2970	2965	2970	2965	35
670	20250110	095100	11952270	2970	2970	2970	2970	0
671	20250110	095000	11952270	2970	2970	2970	2970	0
672	20250110	094900	11952270	2970	2970	2970	2970	0
673	20250110	094800	11952270	2970	2970	2970	2970	15
674	20250110	094700	11907720	2970	2970	2970	2970	5
675	20250110	094600	11892870	2970	2970	2970	2970	0
676	20250110	094500	11892870	2970	2960	2970	2960	62
677	20250110	094400	11709280	2970	2970	2970	2970	1
678	20250110	094300	11706310	2970	2970	2970	2970	0
679	20250110	094200	11706310	2970	2970	2970	2970	0
680	20250110	094100	11706310	2970	2970	2970	2970	0
681	20250110	094000	11706310	2970	2970	2970	2970	0
682	20250110	093900	11706310	2970	2970	2970	2970	0
683	20250110	093800	11706310	2970	2970	2970	2970	0
684	20250110	093700	11706310	2970	2970	2970	2970	0
685	20250110	093600	11706310	2970	2970	2970	2970	0
686	20250110	093500	11706310	2970	2970	2970	2970	1
687	20250110	093400	11703340	2960	2960	2960	2960	68
688	20250110	093300	11502060	2960	2965	2970	2960	1226
689	20250110	093200	7868295	2970	2970	2970	2970	0
690	20250110	093100	7868295	2970	2970	2970	2970	32
691	20250110	093000	7773255	2980	2980	2980	2980	0
692	20250110	092900	7773255	2980	2980	2980	2980	0
693	20250110	092800	7773255	2980	2980	2980	2980	0
694	20250110	092700	7773255	2980	2980	2980	2980	1
695	20250110	092600	7770275	2975	2975	2975	2975	0
696	20250110	092500	7770275	2975	2975	2975	2975	2
697	20250110	092400	7764325	2980	2980	2980	2980	0
698	20250110	092300	7764325	2980	2980	2980	2980	0
699	20250110	092200	7764325	2980	2980	2980	2980	0
700	20250110	092100	7764325	2980	2980	2980	2980	1
701	20250110	092000	7761345	2975	2975	2975	2975	0
702	20250110	091900	7761345	2975	2970	2975	2965	44
703	20250110	091800	7630870	2950	2950	2950	2950	0
704	20250110	091700	7630870	2950	2950	2950	2950	0
705	20250110	091600	7630870	2950	2965	2965	2950	340
706	20250110	091500	6624780	2965	2965	2965	2965	500
707	20250110	091400	5142280	2965	2965	2965	2965	0
708	20250110	091300	5142280	2965	2965	2965	2965	50
709	20250110	091200	4994030	2965	2965	2965	2965	32
710	20250110	091100	4899150	2980	2980	2980	2980	0
711	20250110	091000	4899150	2980	2980	2980	2980	1
712	20250110	090900	4896170	2960	2960	2960	2960	0
713	20250110	090800	4896170	2960	2960	2960	2960	0
714	20250110	090700	4896170	2960	2960	2960	2960	0
715	20250110	090600	4896170	2960	2965	2965	2960	149
716	20250110	090500	4455095	2985	2985	2985	2985	35
717	20250110	090400	4350620	2960	2980	2995	2960	1193
718	20250110	090300	814000	2960	2960	2960	2960	0
719	20250110	090200	814000	2960	2960	2960	2960	0
720	20250110	090100	814000	2960	2960	2960	2960	0
721	20250110	090000	814000	2960	2960	2960	2960	275