KissMeData/263810/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205900	37466275	2870	2870	2870	2870	1013
3	20250107	205800	37466275	2870	2870	2870	2870	0
4	20250107	205700	37466275	2870	2870	2870	2870	0
5	20250107	205600	37466275	2870	2870	2870	2870	0
6	20250107	205500	37466275	2870	2870	2870	2870	0
7	20250107	205400	37466275	2870	2870	2870	2870	0
8	20250107	205300	37466275	2870	2870	2870	2870	0
9	20250107	205200	37466275	2870	2870	2870	2870	0
10	20250107	205100	37466275	2870	2870	2870	2870	0
11	20250107	205000	37466275	2870	2870	2870	2870	0
12	20250107	204900	37466275	2870	2870	2870	2870	0
13	20250107	204800	37466275	2870	2870	2870	2870	0
14	20250107	204700	37466275	2870	2870	2870	2870	0
15	20250107	204600	37466275	2870	2870	2870	2870	0
16	20250107	204500	37466275	2870	2870	2870	2870	0
17	20250107	204400	37466275	2870	2870	2870	2870	0
18	20250107	204300	37466275	2870	2870	2870	2870	0
19	20250107	204200	37466275	2870	2870	2870	2870	0
20	20250107	204100	37466275	2870	2870	2870	2870	0
21	20250107	204000	37466275	2870	2870	2870	2870	0
22	20250107	203900	37466275	2870	2870	2870	2870	0
23	20250107	203800	37466275	2870	2870	2870	2870	0
24	20250107	203700	37466275	2870	2870	2870	2870	0
25	20250107	203600	37466275	2870	2870	2870	2870	0
26	20250107	203500	37466275	2870	2870	2870	2870	0
27	20250107	203400	37466275	2870	2870	2870	2870	0
28	20250107	203300	37466275	2870	2870	2870	2870	0
29	20250107	203200	37466275	2870	2870	2870	2870	0
30	20250107	203100	37466275	2870	2870	2870	2870	0
31	20250107	203000	37466275	2870	2870	2870	2870	0
32	20250107	202900	37466275	2870	2870	2870	2870	1013
33	20250107	202800	37466275	2870	2870	2870	2870	0
34	20250107	202700	37466275	2870	2870	2870	2870	0
35	20250107	202600	37466275	2870	2870	2870	2870	0
36	20250107	202500	37466275	2870	2870	2870	2870	0
37	20250107	202400	37466275	2870	2870	2870	2870	0
38	20250107	202300	37466275	2870	2870	2870	2870	0
39	20250107	202200	37466275	2870	2870	2870	2870	0
40	20250107	202100	37466275	2870	2870	2870	2870	0
41	20250107	202000	37466275	2870	2870	2870	2870	0
42	20250107	201900	37466275	2870	2870	2870	2870	0
43	20250107	201800	37466275	2870	2870	2870	2870	0
44	20250107	201700	37466275	2870	2870	2870	2870	0
45	20250107	201600	37466275	2870	2870	2870	2870	0
46	20250107	201500	37466275	2870	2870	2870	2870	0
47	20250107	201400	37466275	2870	2870	2870	2870	0
48	20250107	201300	37466275	2870	2870	2870	2870	0
49	20250107	201200	37466275	2870	2870	2870	2870	0
50	20250107	201100	37466275	2870	2870	2870	2870	0
51	20250107	201000	37466275	2870	2870	2870	2870	0
52	20250107	200900	37466275	2870	2870	2870	2870	0
53	20250107	200800	37466275	2870	2870	2870	2870	0
54	20250107	200700	37466275	2870	2870	2870	2870	0
55	20250107	200600	37466275	2870	2870	2870	2870	0
56	20250107	200500	37466275	2870	2870	2870	2870	0
57	20250107	200400	37466275	2870	2870	2870	2870	0
58	20250107	200300	37466275	2870	2870	2870	2870	0
59	20250107	200200	37466275	2870	2870	2870	2870	0
60	20250107	200100	37466275	2870	2870	2870	2870	0
61	20250107	200000	37466275	2870	2870	2870	2870	0
62	20250107	195900	37466275	2870	2870	2870	2870	1013
63	20250107	195800	37466275	2870	2870	2870	2870	0
64	20250107	195700	37466275	2870	2870	2870	2870	0
65	20250107	195600	37466275	2870	2870	2870	2870	0
66	20250107	195500	37466275	2870	2870	2870	2870	0
67	20250107	195400	37466275	2870	2870	2870	2870	0
68	20250107	195300	37466275	2870	2870	2870	2870	0
69	20250107	195200	37466275	2870	2870	2870	2870	0
70	20250107	195100	37466275	2870	2870	2870	2870	0
71	20250107	195000	37466275	2870	2870	2870	2870	0
72	20250107	194900	37466275	2870	2870	2870	2870	0
73	20250107	194800	37466275	2870	2870	2870	2870	0
74	20250107	194700	37466275	2870	2870	2870	2870	0
75	20250107	194600	37466275	2870	2870	2870	2870	0
76	20250107	194500	37466275	2870	2870	2870	2870	0
77	20250107	194400	37466275	2870	2870	2870	2870	0
78	20250107	194300	37466275	2870	2870	2870	2870	0
79	20250107	194200	37466275	2870	2870	2870	2870	0
80	20250107	194100	37466275	2870	2870	2870	2870	0
81	20250107	194000	37466275	2870	2870	2870	2870	0
82	20250107	193900	37466275	2870	2870	2870	2870	0
83	20250107	193800	37466275	2870	2870	2870	2870	0
84	20250107	193700	37466275	2870	2870	2870	2870	0
85	20250107	193600	37466275	2870	2870	2870	2870	0
86	20250107	193500	37466275	2870	2870	2870	2870	0
87	20250107	193400	37466275	2870	2870	2870	2870	0
88	20250107	193300	37466275	2870	2870	2870	2870	0
89	20250107	193200	37466275	2870	2870	2870	2870	0
90	20250107	193100	37466275	2870	2870	2870	2870	0
91	20250107	193000	37466275	2870	2870	2870	2870	0
92	20250107	192900	37466275	2870	2870	2870	2870	1013
93	20250107	192800	37466275	2870	2870	2870	2870	0
94	20250107	192700	37466275	2870	2870	2870	2870	0
95	20250107	192600	37466275	2870	2870	2870	2870	0
96	20250107	192500	37466275	2870	2870	2870	2870	0
97	20250107	192400	37466275	2870	2870	2870	2870	0
98	20250107	192300	37466275	2870	2870	2870	2870	0
99	20250107	192200	37466275	2870	2870	2870	2870	0
100	20250107	192100	37466275	2870	2870	2870	2870	0
101	20250107	192000	37466275	2870	2870	2870	2870	0
102	20250107	191900	37466275	2870	2870	2870	2870	0
103	20250107	191800	37466275	2870	2870	2870	2870	0
104	20250107	191700	37466275	2870	2870	2870	2870	0
105	20250107	191600	37466275	2870	2870	2870	2870	0
106	20250107	191500	37466275	2870	2870	2870	2870	0
107	20250107	191400	37466275	2870	2870	2870	2870	0
108	20250107	191300	37466275	2870	2870	2870	2870	0
109	20250107	191200	37466275	2870	2870	2870	2870	0
110	20250107	191100	37466275	2870	2870	2870	2870	0
111	20250107	191000	37466275	2870	2870	2870	2870	0
112	20250107	190900	37466275	2870	2870	2870	2870	0
113	20250107	190800	37466275	2870	2870	2870	2870	0
114	20250107	190700	37466275	2870	2870	2870	2870	0
115	20250107	190600	37466275	2870	2870	2870	2870	0
116	20250107	190500	37466275	2870	2870	2870	2870	0
117	20250107	190400	37466275	2870	2870	2870	2870	0
118	20250107	190300	37466275	2870	2870	2870	2870	0
119	20250107	190200	37466275	2870	2870	2870	2870	0
120	20250107	190100	37466275	2870	2870	2870	2870	0
121	20250107	190000	37466275	2870	2870	2870	2870	0
122	20250107	185900	37466275	2870	2870	2870	2870	1013
123	20250107	185800	37466275	2870	2870	2870	2870	0
124	20250107	185700	37466275	2870	2870	2870	2870	0
125	20250107	185600	37466275	2870	2870	2870	2870	0
126	20250107	185500	37466275	2870	2870	2870	2870	0
127	20250107	185400	37466275	2870	2870	2870	2870	0
128	20250107	185300	37466275	2870	2870	2870	2870	0
129	20250107	185200	37466275	2870	2870	2870	2870	0
130	20250107	185100	37466275	2870	2870	2870	2870	0
131	20250107	185000	37466275	2870	2870	2870	2870	0
132	20250107	184900	37466275	2870	2870	2870	2870	0
133	20250107	184800	37466275	2870	2870	2870	2870	0
134	20250107	184700	37466275	2870	2870	2870	2870	0
135	20250107	184600	37466275	2870	2870	2870	2870	0
136	20250107	184500	37466275	2870	2870	2870	2870	0
137	20250107	184400	37466275	2870	2870	2870	2870	0
138	20250107	184300	37466275	2870	2870	2870	2870	0
139	20250107	184200	37466275	2870	2870	2870	2870	0
140	20250107	184100	37466275	2870	2870	2870	2870	0
141	20250107	184000	37466275	2870	2870	2870	2870	0
142	20250107	183900	37466275	2870	2870	2870	2870	0
143	20250107	183800	37466275	2870	2870	2870	2870	0
144	20250107	183700	37466275	2870	2870	2870	2870	0
145	20250107	183600	37466275	2870	2870	2870	2870	0
146	20250107	183500	37466275	2870	2870	2870	2870	0
147	20250107	183400	37466275	2870	2870	2870	2870	0
148	20250107	183300	37466275	2870	2870	2870	2870	0
149	20250107	183200	37466275	2870	2870	2870	2870	0
150	20250107	183100	37466275	2870	2870	2870	2870	0
151	20250107	183000	37466275	2870	2870	2870	2870	0
152	20250107	182900	37466275	2870	2870	2870	2870	1013
153	20250107	182800	37466275	2870	2870	2870	2870	0
154	20250107	182700	37466275	2870	2870	2870	2870	0
155	20250107	182600	37466275	2870	2870	2870	2870	0
156	20250107	182500	37466275	2870	2870	2870	2870	0
157	20250107	182400	37466275	2870	2870	2870	2870	0
158	20250107	182300	37466275	2870	2870	2870	2870	0
159	20250107	182200	37466275	2870	2870	2870	2870	0
160	20250107	182100	37466275	2870	2870	2870	2870	0
161	20250107	182000	37466275	2870	2870	2870	2870	0
162	20250107	181900	37466275	2870	2870	2870	2870	0
163	20250107	181800	37466275	2870	2870	2870	2870	0
164	20250107	181700	37466275	2870	2870	2870	2870	0
165	20250107	181600	37466275	2870	2870	2870	2870	0
166	20250107	181500	37466275	2870	2870	2870	2870	0
167	20250107	181400	37466275	2870	2870	2870	2870	0
168	20250107	181300	37466275	2870	2870	2870	2870	0
169	20250107	181200	37466275	2870	2870	2870	2870	0
170	20250107	181100	37466275	2870	2870	2870	2870	0
171	20250107	181000	37466275	2870	2870	2870	2870	0
172	20250107	180900	37466275	2870	2870	2870	2870	0
173	20250107	180800	37466275	2870	2870	2870	2870	0
174	20250107	180700	37466275	2870	2870	2870	2870	0
175	20250107	180600	37466275	2870	2870	2870	2870	0
176	20250107	180500	37466275	2870	2870	2870	2870	0
177	20250107	180400	37466275	2870	2870	2870	2870	0
178	20250107	180300	37466275	2870	2870	2870	2870	0
179	20250107	180200	37466275	2870	2870	2870	2870	0
180	20250107	180100	37466275	2870	2870	2870	2870	0
181	20250107	180000	37466275	2870	2870	2870	2870	0
182	20250107	175900	37466275	2870	2870	2870	2870	1013
183	20250107	175800	37466275	2870	2870	2870	2870	0
184	20250107	175700	37466275	2870	2870	2870	2870	0
185	20250107	175600	37466275	2870	2870	2870	2870	0
186	20250107	175500	37466275	2870	2870	2870	2870	0
187	20250107	175400	37466275	2870	2870	2870	2870	0
188	20250107	175300	37466275	2870	2870	2870	2870	0
189	20250107	175200	37466275	2870	2870	2870	2870	0
190	20250107	175100	37466275	2870	2870	2870	2870	0
191	20250107	175000	37466275	2870	2870	2870	2870	0
192	20250107	174900	37466275	2870	2870	2870	2870	0
193	20250107	174800	37466275	2870	2870	2870	2870	0
194	20250107	174700	37466275	2870	2870	2870	2870	0
195	20250107	174600	37466275	2870	2870	2870	2870	0
196	20250107	174500	37466275	2870	2870	2870	2870	0
197	20250107	174400	37466275	2870	2870	2870	2870	0
198	20250107	174300	37466275	2870	2870	2870	2870	0
199	20250107	174200	37466275	2870	2870	2870	2870	0
200	20250107	174100	37466275	2870	2870	2870	2870	0
201	20250107	174000	37466275	2870	2870	2870	2870	0
202	20250107	173900	37466275	2870	2870	2870	2870	0
203	20250107	173800	37466275	2870	2870	2870	2870	0
204	20250107	173700	37466275	2870	2870	2870	2870	0
205	20250107	173600	37466275	2870	2870	2870	2870	0
206	20250107	173500	37466275	2870	2870	2870	2870	0
207	20250107	173400	37466275	2870	2870	2870	2870	0
208	20250107	173300	37466275	2870	2870	2870	2870	0
209	20250107	173200	37466275	2870	2870	2870	2870	0
210	20250107	173100	37466275	2870	2870	2870	2870	0
211	20250107	173000	37466275	2870	2870	2870	2870	0
212	20250107	172900	37466275	2870	2870	2870	2870	1013
213	20250107	172800	37466275	2870	2870	2870	2870	0
214	20250107	172700	37466275	2870	2870	2870	2870	0
215	20250107	172600	37466275	2870	2870	2870	2870	0
216	20250107	172500	37466275	2870	2870	2870	2870	0
217	20250107	172400	37466275	2870	2870	2870	2870	0
218	20250107	172300	37466275	2870	2870	2870	2870	0
219	20250107	172200	37466275	2870	2870	2870	2870	0
220	20250107	172100	37466275	2870	2870	2870	2870	0
221	20250107	172000	37466275	2870	2870	2870	2870	0
222	20250107	171900	37466275	2870	2870	2870	2870	0
223	20250107	171800	37466275	2870	2870	2870	2870	0
224	20250107	171700	37466275	2870	2870	2870	2870	0
225	20250107	171600	37466275	2870	2870	2870	2870	0
226	20250107	171500	37466275	2870	2870	2870	2870	0
227	20250107	171400	37466275	2870	2870	2870	2870	0
228	20250107	171300	37466275	2870	2870	2870	2870	0
229	20250107	171200	37466275	2870	2870	2870	2870	0
230	20250107	171100	37466275	2870	2870	2870	2870	0
231	20250107	171000	37466275	2870	2870	2870	2870	0
232	20250107	170900	37466275	2870	2870	2870	2870	0
233	20250107	170800	37466275	2870	2870	2870	2870	0
234	20250107	170700	37466275	2870	2870	2870	2870	0
235	20250107	170600	37466275	2870	2870	2870	2870	0
236	20250107	170500	37466275	2870	2870	2870	2870	0
237	20250107	170400	37466275	2870	2870	2870	2870	0
238	20250107	170300	37466275	2870	2870	2870	2870	0
239	20250107	170200	37466275	2870	2870	2870	2870	0
240	20250107	170100	37466275	2870	2870	2870	2870	0
241	20250107	170000	37466275	2870	2870	2870	2870	0
242	20250107	165900	37466275	2870	2870	2870	2870	1013
243	20250107	165800	37466275	2870	2870	2870	2870	0
244	20250107	165700	37466275	2870	2870	2870	2870	0
245	20250107	165600	37466275	2870	2870	2870	2870	0
246	20250107	165500	37466275	2870	2870	2870	2870	0
247	20250107	165400	37466275	2870	2870	2870	2870	0
248	20250107	165300	37466275	2870	2870	2870	2870	0
249	20250107	165200	37466275	2870	2870	2870	2870	0
250	20250107	165100	37466275	2870	2870	2870	2870	0
251	20250107	165000	37466275	2870	2870	2870	2870	0
252	20250107	164900	37466275	2870	2870	2870	2870	0
253	20250107	164800	37466275	2870	2870	2870	2870	0
254	20250107	164700	37466275	2870	2870	2870	2870	0
255	20250107	164600	37466275	2870	2870	2870	2870	0
256	20250107	164500	37466275	2870	2870	2870	2870	0
257	20250107	164400	37466275	2870	2870	2870	2870	0
258	20250107	164300	37466275	2870	2870	2870	2870	0
259	20250107	164200	37466275	2870	2870	2870	2870	0
260	20250107	164100	37466275	2870	2870	2870	2870	0
261	20250107	164000	37466275	2870	2870	2870	2870	0
262	20250107	163900	37466275	2870	2870	2870	2870	0
263	20250107	163800	37466275	2870	2870	2870	2870	0
264	20250107	163700	37466275	2870	2870	2870	2870	0
265	20250107	163600	37466275	2870	2870	2870	2870	0
266	20250107	163500	37466275	2870	2870	2870	2870	0
267	20250107	163400	37466275	2870	2870	2870	2870	0
268	20250107	163300	37466275	2870	2870	2870	2870	0
269	20250107	163200	37466275	2870	2870	2870	2870	0
270	20250107	163100	37466275	2870	2870	2870	2870	0
271	20250107	163000	37466275	2870	2870	2870	2870	0
272	20250107	162900	37466275	2870	2870	2870	2870	1013
273	20250107	162800	37466275	2870	2870	2870	2870	0
274	20250107	162700	37466275	2870	2870	2870	2870	0
275	20250107	162600	37466275	2870	2870	2870	2870	0
276	20250107	162500	37466275	2870	2870	2870	2870	0
277	20250107	162400	37466275	2870	2870	2870	2870	0
278	20250107	162300	37466275	2870	2870	2870	2870	0
279	20250107	162200	37466275	2870	2870	2870	2870	0
280	20250107	162100	37466275	2870	2870	2870	2870	0
281	20250107	162000	37466275	2870	2870	2870	2870	0
282	20250107	161900	37466275	2870	2870	2870	2870	0
283	20250107	161800	37466275	2870	2870	2870	2870	0
284	20250107	161700	37466275	2870	2870	2870	2870	0
285	20250107	161600	37466275	2870	2870	2870	2870	0
286	20250107	161500	37466275	2870	2870	2870	2870	0
287	20250107	161400	37466275	2870	2870	2870	2870	0
288	20250107	161300	37466275	2870	2870	2870	2870	0
289	20250107	161200	37466275	2870	2870	2870	2870	0
290	20250107	161100	37466275	2870	2870	2870	2870	0
291	20250107	161000	37466275	2870	2870	2870	2870	0
292	20250107	160900	37466275	2870	2870	2870	2870	0
293	20250107	160800	37466275	2870	2870	2870	2870	0
294	20250107	160700	37466275	2870	2870	2870	2870	0
295	20250107	160600	37466275	2870	2870	2870	2870	0
296	20250107	160500	37466275	2870	2870	2870	2870	0
297	20250107	160400	37466275	2870	2870	2870	2870	0
298	20250107	160300	37466275	2870	2870	2870	2870	0
299	20250107	160200	37466275	2870	2870	2870	2870	0
300	20250107	160100	37466275	2870	2870	2870	2870	0
301	20250107	160000	37466275	2870	2870	2870	2870	0
302	20250107	155900	37466275	2870	2870	2870	2870	1013
303	20250107	155800	37466275	2870	2870	2870	2870	0
304	20250107	155700	37466275	2870	2870	2870	2870	0
305	20250107	155600	37466275	2870	2870	2870	2870	0
306	20250107	155500	37466275	2870	2870	2870	2870	0
307	20250107	155400	37466275	2870	2870	2870	2870	0
308	20250107	155300	37466275	2870	2870	2870	2870	0
309	20250107	155200	37466275	2870	2870	2870	2870	0
310	20250107	155100	37466275	2870	2870	2870	2870	0
311	20250107	155000	37466275	2870	2870	2870	2870	0
312	20250107	154900	37466275	2870	2870	2870	2870	0
313	20250107	154800	37466275	2870	2870	2870	2870	0
314	20250107	154700	37466275	2870	2870	2870	2870	0
315	20250107	154600	37466275	2870	2870	2870	2870	0
316	20250107	154500	37466275	2870	2870	2870	2870	0
317	20250107	154400	37466275	2870	2870	2870	2870	0
318	20250107	154300	37466275	2870	2870	2870	2870	0
319	20250107	154200	37466275	2870	2870	2870	2870	0
320	20250107	154100	37466275	2870	2870	2870	2870	0
321	20250107	154000	37466275	2870	2870	2870	2870	0
322	20250107	153900	37466275	2870	2870	2870	2870	0
323	20250107	153800	37466275	2870	2870	2870	2870	0
324	20250107	153700	37466275	2870	2870	2870	2870	0
325	20250107	153600	37466275	2870	2870	2870	2870	0
326	20250107	153500	37466275	2870	2870	2870	2870	0
327	20250107	153400	37466275	2870	2870	2870	2870	0
328	20250107	153300	37466275	2870	2870	2870	2870	0
329	20250107	153200	37466275	2870	2870	2870	2870	0
330	20250107	153100	37466275	2870	2870	2870	2870	0
331	20250107	153000	37466275	2870	2870	2870	2870	1013
332	20250107	152900	34558965	2870	2870	2870	2870	0
333	20250107	152800	34558965	2870	2870	2870	2870	0
334	20250107	152700	34558965	2870	2870	2870	2870	0
335	20250107	152600	34558965	2870	2870	2870	2870	0
336	20250107	152500	34558965	2870	2870	2870	2870	0
337	20250107	152400	34558965	2870	2870	2870	2870	0
338	20250107	152300	34558965	2870	2870	2870	2870	0
339	20250107	152200	34558965	2870	2870	2870	2870	0
340	20250107	152100	34558965	2870	2870	2870	2870	0
341	20250107	152000	34558965	2870	2870	2870	2870	0
342	20250107	151900	34558965	2870	2850	2870	2845	2249
343	20250107	151800	28127825	2850	2850	2850	2835	688
344	20250107	151700	26174710	2855	2855	2855	2855	77
345	20250107	151600	25954875	2855	2855	2855	2855	33
346	20250107	151500	25860660	2855	2855	2855	2855	12
347	20250107	151400	25826400	2855	2855	2855	2855	90
348	20250107	151300	25569450	2855	2855	2855	2855	71
349	20250107	151200	25366745	2855	2855	2855	2855	0
350	20250107	151100	25366745	2855	2855	2855	2855	0
351	20250107	151000	25366745	2855	2855	2855	2855	23
352	20250107	150900	25301080	2855	2855	2855	2855	10
353	20250107	150800	25272530	2855	2855	2855	2855	7
354	20250107	150700	25252545	2855	2850	2855	2850	109
355	20250107	150600	24941890	2855	2855	2855	2855	0
356	20250107	150500	24941890	2855	2840	2855	2835	1801
357	20250107	150400	19831750	2860	2840	2860	2840	352
358	20250107	150300	18832030	2860	2860	2860	2860	0
359	20250107	150200	18832030	2860	2860	2860	2860	0
360	20250107	150100	18832030	2860	2860	2860	2860	0
361	20250107	150000	18832030	2860	2860	2860	2860	0
362	20250107	145900	18832030	2860	2860	2860	2860	0
363	20250107	145800	18832030	2860	2860	2860	2860	0
364	20250107	145700	18832030	2860	2860	2860	2860	0
365	20250107	145600	18832030	2860	2860	2860	2860	0
366	20250107	145500	18832030	2860	2860	2860	2860	0
367	20250107	145400	18832030	2860	2860	2860	2860	0
368	20250107	145300	18832030	2860	2860	2860	2860	0
369	20250107	145200	18832030	2860	2860	2860	2860	0
370	20250107	145100	18832030	2860	2860	2860	2860	0
371	20250107	145000	18832030	2860	2860	2860	2860	4
372	20250107	144900	18820590	2860	2845	2860	2840	102
373	20250107	144800	18530305	2860	2860	2860	2860	0
374	20250107	144700	18530305	2860	2845	2860	2845	102
375	20250107	144600	18240090	2860	2860	2860	2860	0
376	20250107	144500	18240090	2860	2860	2860	2860	0
377	20250107	144400	18240090	2860	2860	2860	2860	0
378	20250107	144300	18240090	2860	2860	2860	2860	0
379	20250107	144200	18240090	2860	2860	2860	2860	0
380	20250107	144100	18240090	2860	2860	2860	2860	0
381	20250107	144000	18240090	2860	2860	2860	2860	0
382	20250107	143900	18240090	2860	2860	2860	2860	4
383	20250107	143800	18228650	2860	2860	2860	2860	0
384	20250107	143700	18228650	2860	2860	2860	2860	2
385	20250107	143600	18222930	2860	2845	2860	2845	239
386	20250107	143500	17542960	2860	2860	2860	2860	0
387	20250107	143400	17542960	2860	2860	2860	2860	0
388	20250107	143300	17542960	2860	2860	2860	2860	0
389	20250107	143200	17542960	2860	2860	2860	2860	0
390	20250107	143100	17542960	2860	2860	2860	2860	0
391	20250107	143000	17542960	2860	2860	2860	2860	0
392	20250107	142900	17542960	2860	2860	2860	2860	0
393	20250107	142800	17542960	2860	2860	2860	2860	0
394	20250107	142700	17542960	2860	2860	2860	2860	0
395	20250107	142600	17542960	2860	2855	2860	2855	30
396	20250107	142500	17457260	2860	2860	2860	2860	0
397	20250107	142400	17457260	2860	2860	2860	2860	0
398	20250107	142300	17457260	2860	2855	2860	2855	31
399	20250107	142200	17368650	2860	2860	2860	2860	0
400	20250107	142100	17368650	2860	2860	2860	2860	0
401	20250107	142000	17368650	2860	2860	2860	2860	0
402	20250107	141900	17368650	2860	2860	2860	2860	0
403	20250107	141800	17368650	2860	2860	2860	2860	100
404	20250107	141700	17082650	2860	2860	2860	2860	0
405	20250107	141600	17082650	2860	2860	2860	2860	0
406	20250107	141500	17082650	2860	2860	2860	2860	0
407	20250107	141400	17082650	2860	2860	2860	2860	0
408	20250107	141300	17082650	2860	2860	2860	2860	0
409	20250107	141200	17082650	2860	2860	2860	2860	0
410	20250107	141100	17082650	2860	2860	2860	2860	0
411	20250107	141000	17082650	2860	2860	2860	2860	0
412	20250107	140900	17082650	2860	2860	2860	2860	10
413	20250107	140800	17054050	2860	2860	2860	2860	0
414	20250107	140700	17054050	2860	2860	2860	2860	0
415	20250107	140600	17054050	2860	2860	2860	2860	0
416	20250107	140500	17054050	2860	2860	2860	2860	6
417	20250107	140400	17036890	2860	2860	2860	2860	0
418	20250107	140300	17036890	2860	2860	2860	2860	0
419	20250107	140200	17036890	2860	2860	2860	2860	0
420	20250107	140100	17036890	2860	2860	2860	2860	0
421	20250107	140000	17036890	2860	2860	2860	2860	100
422	20250107	135900	16750890	2860	2860	2860	2860	0
423	20250107	135800	16750890	2860	2860	2860	2860	0
424	20250107	135700	16750890	2860	2860	2860	2860	0
425	20250107	135600	16750890	2860	2860	2860	2860	0
426	20250107	135500	16750890	2860	2860	2860	2860	0
427	20250107	135400	16750890	2860	2860	2860	2860	0
428	20250107	135300	16750890	2860	2860	2860	2860	0
429	20250107	135200	16750890	2860	2865	2865	2860	5
430	20250107	135100	16736570	2865	2865	2865	2865	1
431	20250107	135000	16733705	2865	2865	2865	2865	0
432	20250107	134900	16733705	2865	2865	2865	2865	0
433	20250107	134800	16733705	2865	2865	2865	2865	0
434	20250107	134700	16733705	2865	2865	2865	2865	0
435	20250107	134600	16733705	2865	2865	2865	2865	0
436	20250107	134500	16733705	2865	2865	2865	2865	0
437	20250107	134400	16733705	2865	2865	2865	2865	0
438	20250107	134300	16733705	2865	2865	2865	2865	0
439	20250107	134200	16733705	2865	2865	2865	2865	0
440	20250107	134100	16733705	2865	2865	2865	2865	0
441	20250107	134000	16733705	2865	2865	2865	2865	0
442	20250107	133900	16733705	2865	2865	2865	2865	0
443	20250107	133800	16733705	2865	2865	2865	2865	0
444	20250107	133700	16733705	2865	2865	2865	2865	0
445	20250107	133600	16733705	2865	2865	2865	2865	0
446	20250107	133500	16733705	2865	2865	2865	2865	10
447	20250107	133400	16705055	2865	2865	2865	2865	0
448	20250107	133300	16705055	2865	2865	2865	2865	0
449	20250107	133200	16705055	2865	2865	2865	2865	0
450	20250107	133100	16705055	2865	2865	2865	2865	0
451	20250107	133000	16705055	2865	2865	2865	2865	12
452	20250107	132900	16670675	2860	2860	2860	2860	0
453	20250107	132800	16670675	2860	2860	2860	2860	0
454	20250107	132700	16670675	2860	2860	2860	2860	0
455	20250107	132600	16670675	2860	2860	2860	2860	0
456	20250107	132500	16670675	2860	2860	2860	2860	1
457	20250107	132400	16667815	2865	2865	2865	2865	0
458	20250107	132300	16667815	2865	2865	2865	2865	0
459	20250107	132200	16667815	2865	2865	2865	2865	0
460	20250107	132100	16667815	2865	2865	2865	2865	0
461	20250107	132000	16667815	2865	2865	2865	2865	0
462	20250107	131900	16667815	2865	2865	2865	2865	0
463	20250107	131800	16667815	2865	2865	2865	2865	0
464	20250107	131700	16667815	2865	2865	2865	2865	0
465	20250107	131600	16667815	2865	2865	2865	2865	0
466	20250107	131500	16667815	2865	2860	2865	2860	84
467	20250107	131400	16427570	2860	2860	2860	2860	0
468	20250107	131300	16427570	2860	2860	2860	2860	0
469	20250107	131200	16427570	2860	2860	2860	2860	0
470	20250107	131100	16427570	2860	2860	2860	2860	0
471	20250107	131000	16427570	2860	2860	2860	2860	0
472	20250107	130900	16427570	2860	2860	2860	2860	0
473	20250107	130800	16427570	2860	2860	2860	2860	0
474	20250107	130700	16427570	2860	2860	2860	2860	0
475	20250107	130600	16427570	2860	2860	2860	2860	349
476	20250107	130500	15429430	2860	2860	2860	2860	0
477	20250107	130400	15429430	2860	2860	2860	2860	0
478	20250107	130300	15429430	2860	2860	2860	2860	0
479	20250107	130200	15429430	2860	2860	2860	2860	0
480	20250107	130100	15429430	2860	2860	2860	2860	0
481	20250107	130000	15429430	2860	2860	2860	2860	0
482	20250107	125900	15429430	2860	2860	2860	2860	1
483	20250107	125800	15426570	2860	2860	2860	2860	0
484	20250107	125700	15426570	2860	2860	2860	2860	0
485	20250107	125600	15426570	2860	2860	2860	2860	0
486	20250107	125500	15426570	2860	2860	2860	2860	0
487	20250107	125400	15426570	2860	2860	2860	2860	0
488	20250107	125300	15426570	2860	2860	2860	2860	1
489	20250107	125200	15423710	2865	2865	2865	2865	0
490	20250107	125100	15423710	2865	2860	2865	2860	151
491	20250107	125000	14991845	2860	2835	2860	2835	166
492	20250107	124900	14517950	2840	2845	2845	2840	166
493	20250107	124800	14046410	2855	2855	2855	2855	0
494	20250107	124700	14046410	2855	2855	2855	2855	0
495	20250107	124600	14046410	2855	2855	2855	2855	0
496	20250107	124500	14046410	2855	2855	2855	2855	0
497	20250107	124400	14046410	2855	2855	2855	2855	0
498	20250107	124300	14046410	2855	2855	2855	2855	0
499	20250107	124200	14046410	2855	2850	2855	2845	4
500	20250107	124100	14035010	2855	2855	2855	2855	0
501	20250107	124000	14035010	2855	2855	2855	2855	0
502	20250107	123900	14035010	2855	2855	2855	2855	0
503	20250107	123800	14035010	2855	2850	2855	2850	28
504	20250107	123700	13955205	2855	2855	2855	2855	0
505	20250107	123600	13955205	2855	2855	2855	2855	3
506	20250107	123500	13946640	2855	2855	2855	2855	0
507	20250107	123400	13946640	2855	2855	2855	2855	0
508	20250107	123300	13946640	2855	2855	2855	2855	2
509	20250107	123200	13940930	2860	2860	2860	2860	0
510	20250107	123100	13940930	2860	2860	2860	2860	10
511	20250107	123000	13912330	2865	2865	2865	2865	0
512	20250107	122900	13912330	2865	2865	2865	2865	0
513	20250107	122800	13912330	2865	2865	2865	2865	0
514	20250107	122700	13912330	2865	2865	2865	2865	0
515	20250107	122600	13912330	2865	2865	2865	2865	0
516	20250107	122500	13912330	2865	2865	2865	2865	0
517	20250107	122400	13912330	2865	2865	2865	2865	0
518	20250107	122300	13912330	2865	2865	2865	2865	0
519	20250107	122200	13912330	2865	2860	2865	2860	9
520	20250107	122100	13886575	2865	2865	2865	2865	2
521	20250107	122000	13880845	2865	2865	2865	2865	0
522	20250107	121900	13880845	2865	2865	2865	2865	0
523	20250107	121800	13880845	2865	2865	2865	2865	0
524	20250107	121700	13880845	2865	2865	2865	2865	0
525	20250107	121600	13880845	2865	2865	2865	2865	0
526	20250107	121500	13880845	2865	2865	2865	2865	0
527	20250107	121400	13880845	2865	2860	2865	2860	18
528	20250107	121300	13829360	2865	2865	2865	2865	0
529	20250107	121200	13829360	2865	2865	2865	2865	0
530	20250107	121100	13829360	2865	2865	2865	2865	0
531	20250107	121000	13829360	2865	2865	2865	2865	0
532	20250107	120900	13829360	2865	2865	2865	2865	0
533	20250107	120800	13829360	2865	2865	2865	2865	0
534	20250107	120700	13829360	2865	2865	2865	2865	0
535	20250107	120600	13829360	2865	2865	2865	2865	0
536	20250107	120500	13829360	2865	2865	2865	2865	0
537	20250107	120400	13829360	2865	2865	2865	2865	0
538	20250107	120300	13829360	2865	2860	2865	2860	4
539	20250107	120200	13817915	2865	2865	2865	2865	0
540	20250107	120100	13817915	2865	2865	2865	2865	0
541	20250107	120000	13817915	2865	2865	2865	2865	0
542	20250107	115900	13817915	2865	2865	2865	2865	0
543	20250107	115800	13817915	2865	2865	2865	2865	0
544	20250107	115700	13817915	2865	2865	2865	2865	0
545	20250107	115600	13817915	2865	2865	2865	2865	0
546	20250107	115500	13817915	2865	2865	2865	2865	0
547	20250107	115400	13817915	2865	2865	2865	2865	0
548	20250107	115300	13817915	2865	2860	2865	2860	5
549	20250107	115200	13803610	2865	2865	2865	2865	0
550	20250107	115100	13803610	2865	2865	2865	2865	0
551	20250107	115000	13803610	2865	2865	2865	2865	2
552	20250107	114900	13797880	2865	2865	2865	2865	0
553	20250107	114800	13797880	2865	2865	2865	2865	0
554	20250107	114700	13797880	2865	2865	2865	2865	0
555	20250107	114600	13797880	2865	2860	2865	2860	9
556	20250107	114500	13772125	2855	2855	2855	2855	0
557	20250107	114400	13772125	2855	2855	2855	2855	0
558	20250107	114300	13772125	2855	2855	2855	2855	128
559	20250107	114200	13406685	2870	2870	2870	2870	0
560	20250107	114100	13406685	2870	2870	2870	2870	0
561	20250107	114000	13406685	2870	2870	2870	2870	0
562	20250107	113900	13406685	2870	2870	2870	2870	0
563	20250107	113800	13406685	2870	2870	2870	2870	0
564	20250107	113700	13406685	2870	2870	2870	2870	0
565	20250107	113600	13406685	2870	2870	2870	2870	0
566	20250107	113500	13406685	2870	2870	2870	2870	7
567	20250107	113400	13386595	2870	2870	2870	2870	0
568	20250107	113300	13386595	2870	2870	2870	2870	0
569	20250107	113200	13386595	2870	2870	2870	2870	0
570	20250107	113100	13386595	2870	2855	2870	2855	89
571	20250107	113000	13132465	2860	2860	2860	2860	0
572	20250107	112900	13132465	2860	2860	2860	2860	0
573	20250107	112800	13132465	2860	2860	2860	2860	0
574	20250107	112700	13132465	2860	2860	2860	2860	0
575	20250107	112600	13132465	2860	2860	2860	2860	0
576	20250107	112500	13132465	2860	2860	2860	2860	0
577	20250107	112400	13132465	2860	2860	2860	2860	0
578	20250107	112300	13132465	2860	2860	2860	2860	0
579	20250107	112200	13132465	2860	2860	2860	2860	0
580	20250107	112100	13132465	2860	2860	2860	2860	0
581	20250107	112000	13132465	2860	2860	2860	2860	0
582	20250107	111900	13132465	2860	2860	2860	2860	0
583	20250107	111800	13132465	2860	2860	2860	2860	0
584	20250107	111700	13132465	2860	2860	2860	2860	0
585	20250107	111600	13132465	2860	2860	2860	2860	0
586	20250107	111500	13132465	2860	2860	2860	2860	11
587	20250107	111400	13101005	2865	2885	2885	2865	44
588	20250107	111300	12974410	2890	2890	2890	2890	0
589	20250107	111200	12974410	2890	2890	2890	2890	0
590	20250107	111100	12974410	2890	2890	2890	2890	0
591	20250107	111000	12974410	2890	2850	2890	2850	200
592	20250107	110900	12401170	2845	2845	2845	2845	0
593	20250107	110800	12401170	2845	2845	2845	2845	0
594	20250107	110700	12401170	2845	2845	2845	2845	0
595	20250107	110600	12401170	2845	2845	2845	2845	11
596	20250107	110500	12369875	2840	2840	2840	2840	1075
597	20250107	110400	9316875	2835	2835	2835	2835	2349
598	20250107	110300	2657460	2835	2835	2835	2835	2
599	20250107	110200	2651790	2835	2835	2835	2835	0
600	20250107	110100	2651790	2835	2835	2835	2835	0
601	20250107	110000	2651790	2835	2835	2835	2835	0
602	20250107	105900	2651790	2835	2835	2835	2835	0
603	20250107	105800	2651790	2835	2835	2835	2835	0
604	20250107	105700	2651790	2835	2835	2835	2835	0
605	20250107	105600	2651790	2835	2835	2835	2835	2
606	20250107	105500	2646120	2835	2835	2835	2835	0
607	20250107	105400	2646120	2835	2835	2835	2835	0
608	20250107	105300	2646120	2835	2835	2835	2835	0
609	20250107	105200	2646120	2835	2835	2835	2835	0
610	20250107	105100	2646120	2835	2835	2835	2835	0
611	20250107	105000	2646120	2835	2835	2835	2835	1
612	20250107	104900	2643285	2830	2830	2830	2830	0
613	20250107	104800	2643285	2830	2830	2830	2830	0
614	20250107	104700	2643285	2830	2830	2830	2830	0
615	20250107	104600	2643285	2830	2835	2835	2830	3
616	20250107	104500	2634790	2830	2830	2830	2830	0
617	20250107	104400	2634790	2830	2830	2830	2830	0
618	20250107	104300	2634790	2830	2830	2830	2830	0
619	20250107	104200	2634790	2830	2830	2830	2830	288
620	20250107	104100	1819750	2830	2830	2830	2830	0
621	20250107	104000	1819750	2830	2830	2830	2830	1
622	20250107	103900	1816920	2830	2830	2830	2830	0
623	20250107	103800	1816920	2830	2830	2830	2830	0
624	20250107	103700	1816920	2830	2830	2830	2830	0
625	20250107	103600	1816920	2830	2830	2830	2830	1
626	20250107	103500	1814090	2830	2830	2830	2830	0
627	20250107	103400	1814090	2830	2830	2830	2830	0
628	20250107	103300	1814090	2830	2830	2830	2830	0
629	20250107	103200	1814090	2830	2830	2830	2830	0
630	20250107	103100	1814090	2830	2830	2830	2830	0
631	20250107	103000	1814090	2830	2830	2830	2830	10
632	20250107	102900	1785790	2830	2830	2830	2830	0
633	20250107	102800	1785790	2830	2830	2830	2830	0
634	20250107	102700	1785790	2830	2830	2830	2830	0
635	20250107	102600	1785790	2830	2830	2830	2830	0
636	20250107	102500	1785790	2830	2830	2830	2830	0
637	20250107	102400	1785790	2830	2830	2830	2830	0
638	20250107	102300	1785790	2830	2830	2830	2830	0
639	20250107	102200	1785790	2830	2830	2830	2830	2
640	20250107	102100	1780130	2825	2825	2825	2825	0
641	20250107	102000	1780130	2825	2825	2825	2825	0
642	20250107	101900	1780130	2825	2825	2825	2825	0
643	20250107	101800	1780130	2825	2825	2825	2825	2
644	20250107	101700	1774480	2830	2830	2830	2830	100
645	20250107	101600	1491480	2830	2830	2830	2830	0
646	20250107	101500	1491480	2830	2830	2830	2830	0
647	20250107	101400	1491480	2830	2830	2830	2830	5
648	20250107	101300	1477330	2835	2835	2835	2835	0
649	20250107	101200	1477330	2835	2835	2835	2835	0
650	20250107	101100	1477330	2835	2835	2835	2835	0
651	20250107	101000	1477330	2835	2835	2835	2835	0
652	20250107	100900	1477330	2835	2835	2835	2835	0
653	20250107	100800	1477330	2835	2835	2835	2835	0
654	20250107	100700	1477330	2835	2835	2835	2835	0
655	20250107	100600	1477330	2835	2835	2835	2835	0
656	20250107	100500	1477330	2835	2835	2835	2835	101
657	20250107	100400	1190995	2835	2835	2835	2835	0
658	20250107	100300	1190995	2835	2835	2835	2835	2
659	20250107	100200	1185325	2835	2835	2835	2835	2
660	20250107	100100	1179655	2835	2835	2835	2835	0
661	20250107	100000	1179655	2835	2835	2835	2835	0
662	20250107	095900	1179655	2835	2835	2835	2835	0
663	20250107	095800	1179655	2835	2835	2835	2835	2
664	20250107	095700	1173985	2835	2835	2835	2835	0
665	20250107	095600	1173985	2835	2835	2835	2835	0
666	20250107	095500	1173985	2835	2835	2835	2835	0
667	20250107	095400	1173985	2835	2835	2835	2835	0
668	20250107	095300	1173985	2835	2835	2835	2835	0
669	20250107	095200	1173985	2835	2835	2835	2835	0
670	20250107	095100	1173985	2835	2835	2835	2835	0
671	20250107	095000	1173985	2835	2835	2835	2835	0
672	20250107	094900	1173985	2835	2835	2835	2835	0
673	20250107	094800	1173985	2835	2830	2835	2830	3
674	20250107	094700	1165490	2830	2830	2830	2830	0
675	20250107	094600	1165490	2830	2830	2830	2830	0
676	20250107	094500	1165490	2830	2830	2830	2830	0
677	20250107	094400	1165490	2830	2830	2830	2830	0
678	20250107	094300	1165490	2830	2830	2830	2830	0
679	20250107	094200	1165490	2830	2830	2830	2830	1
680	20250107	094100	1162660	2835	2835	2835	2835	0
681	20250107	094000	1162660	2835	2835	2835	2835	0
682	20250107	093900	1162660	2835	2835	2835	2835	0
683	20250107	093800	1162660	2835	2830	2835	2830	299
684	20250107	093700	316485	2835	2835	2835	2835	0
685	20250107	093600	316485	2835	2835	2835	2835	0
686	20250107	093500	316485	2835	2835	2835	2835	0
687	20250107	093400	316485	2835	2835	2835	2835	1
688	20250107	093300	313650	2835	2835	2835	2835	0
689	20250107	093200	313650	2835	2835	2835	2835	0
690	20250107	093100	313650	2835	2835	2835	2835	0
691	20250107	093000	313650	2835	2835	2835	2835	0
692	20250107	092900	313650	2835	2835	2835	2835	0
693	20250107	092800	313650	2835	2835	2835	2835	0
694	20250107	092700	313650	2835	2835	2835	2835	0
695	20250107	092600	313650	2835	2835	2835	2835	1
696	20250107	092500	310815	2835	2835	2835	2835	0
697	20250107	092400	310815	2835	2835	2835	2835	1
698	20250107	092300	307980	2825	2825	2825	2825	0
699	20250107	092200	307980	2825	2825	2825	2825	0
700	20250107	092100	307980	2825	2825	2825	2825	0
701	20250107	092000	307980	2825	2825	2825	2825	0
702	20250107	091900	307980	2825	2825	2825	2825	0
703	20250107	091800	307980	2825	2825	2825	2825	0
704	20250107	091700	307980	2825	2825	2825	2825	0
705	20250107	091600	307980	2825	2825	2825	2825	0
706	20250107	091500	307980	2825	2825	2825	2825	0
707	20250107	091400	307980	2825	2825	2825	2825	3
708	20250107	091300	299505	2825	2825	2825	2825	0
709	20250107	091200	299505	2825	2825	2825	2825	0
710	20250107	091100	299505	2825	2825	2825	2825	0
711	20250107	091000	299505	2825	2825	2825	2825	0
712	20250107	090900	299505	2825	2825	2825	2825	0
713	20250107	090800	299505	2825	2825	2825	2825	100
714	20250107	090700	17005	2835	2835	2835	2835	0
715	20250107	090600	17005	2835	2835	2835	2835	0
716	20250107	090500	17005	2835	2835	2835	2835	0
717	20250107	090400	17005	2835	2835	2835	2835	0
718	20250107	090300	17005	2835	2835	2835	2835	0
719	20250107	090200	17005	2835	2835	2835	2835	0
720	20250107	090100	17005	2835	2835	2835	2835	0
721	20250107	090000	17005	2835	2835	2835	2830	6