KissMeData/376180/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	212800	102152730	2440	2440	2440	2440	1170
3	20250109	212700	102152730	2440	2440	2440	2440	0
4	20250109	212600	102152730	2440	2440	2440	2440	0
5	20250109	212500	102152730	2440	2440	2440	2440	0
6	20250109	212400	102152730	2440	2440	2440	2440	0
7	20250109	212300	102152730	2440	2440	2440	2440	0
8	20250109	212200	102152730	2440	2440	2440	2440	0
9	20250109	212100	102152730	2440	2440	2440	2440	0
10	20250109	212000	102152730	2440	2440	2440	2440	0
11	20250109	211900	102152730	2440	2440	2440	2440	0
12	20250109	211800	102152730	2440	2440	2440	2440	0
13	20250109	211700	102152730	2440	2440	2440	2440	0
14	20250109	211600	102152730	2440	2440	2440	2440	0
15	20250109	211500	102152730	2440	2440	2440	2440	0
16	20250109	211400	102152730	2440	2440	2440	2440	0
17	20250109	211300	102152730	2440	2440	2440	2440	0
18	20250109	211200	102152730	2440	2440	2440	2440	0
19	20250109	211100	102152730	2440	2440	2440	2440	0
20	20250109	211000	102152730	2440	2440	2440	2440	0
21	20250109	210900	102152730	2440	2440	2440	2440	0
22	20250109	210800	102152730	2440	2440	2440	2440	0
23	20250109	210700	102152730	2440	2440	2440	2440	0
24	20250109	210600	102152730	2440	2440	2440	2440	0
25	20250109	210500	102152730	2440	2440	2440	2440	0
26	20250109	210400	102152730	2440	2440	2440	2440	0
27	20250109	210300	102152730	2440	2440	2440	2440	0
28	20250109	210200	102152730	2440	2440	2440	2440	0
29	20250109	210100	102152730	2440	2440	2440	2440	0
30	20250109	210000	102152730	2440	2440	2440	2440	0
31	20250109	205900	102152730	2440	2440	2440	2440	0
32	20250109	205800	102152730	2440	2440	2440	2440	1170
33	20250109	205700	102152730	2440	2440	2440	2440	0
34	20250109	205600	102152730	2440	2440	2440	2440	0
35	20250109	205500	102152730	2440	2440	2440	2440	0
36	20250109	205400	102152730	2440	2440	2440	2440	0
37	20250109	205300	102152730	2440	2440	2440	2440	0
38	20250109	205200	102152730	2440	2440	2440	2440	0
39	20250109	205100	102152730	2440	2440	2440	2440	0
40	20250109	205000	102152730	2440	2440	2440	2440	0
41	20250109	204900	102152730	2440	2440	2440	2440	0
42	20250109	204800	102152730	2440	2440	2440	2440	0
43	20250109	204700	102152730	2440	2440	2440	2440	0
44	20250109	204600	102152730	2440	2440	2440	2440	0
45	20250109	204500	102152730	2440	2440	2440	2440	0
46	20250109	204400	102152730	2440	2440	2440	2440	0
47	20250109	204300	102152730	2440	2440	2440	2440	0
48	20250109	204200	102152730	2440	2440	2440	2440	0
49	20250109	204100	102152730	2440	2440	2440	2440	0
50	20250109	204000	102152730	2440	2440	2440	2440	0
51	20250109	203900	102152730	2440	2440	2440	2440	0
52	20250109	203800	102152730	2440	2440	2440	2440	0
53	20250109	203700	102152730	2440	2440	2440	2440	0
54	20250109	203600	102152730	2440	2440	2440	2440	0
55	20250109	203500	102152730	2440	2440	2440	2440	0
56	20250109	203400	102152730	2440	2440	2440	2440	0
57	20250109	203300	102152730	2440	2440	2440	2440	0
58	20250109	203200	102152730	2440	2440	2440	2440	0
59	20250109	203100	102152730	2440	2440	2440	2440	0
60	20250109	203000	102152730	2440	2440	2440	2440	0
61	20250109	202900	102152730	2440	2440	2440	2440	0
62	20250109	202800	102152730	2440	2440	2440	2440	1170
63	20250109	202700	102152730	2440	2440	2440	2440	0
64	20250109	202600	102152730	2440	2440	2440	2440	0
65	20250109	202500	102152730	2440	2440	2440	2440	0
66	20250109	202400	102152730	2440	2440	2440	2440	0
67	20250109	202300	102152730	2440	2440	2440	2440	0
68	20250109	202200	102152730	2440	2440	2440	2440	0
69	20250109	202100	102152730	2440	2440	2440	2440	0
70	20250109	202000	102152730	2440	2440	2440	2440	0
71	20250109	201900	102152730	2440	2440	2440	2440	0
72	20250109	201800	102152730	2440	2440	2440	2440	0
73	20250109	201700	102152730	2440	2440	2440	2440	0
74	20250109	201600	102152730	2440	2440	2440	2440	0
75	20250109	201500	102152730	2440	2440	2440	2440	0
76	20250109	201400	102152730	2440	2440	2440	2440	0
77	20250109	201300	102152730	2440	2440	2440	2440	0
78	20250109	201200	102152730	2440	2440	2440	2440	0
79	20250109	201100	102152730	2440	2440	2440	2440	0
80	20250109	201000	102152730	2440	2440	2440	2440	0
81	20250109	200900	102152730	2440	2440	2440	2440	0
82	20250109	200800	102152730	2440	2440	2440	2440	0
83	20250109	200700	102152730	2440	2440	2440	2440	0
84	20250109	200600	102152730	2440	2440	2440	2440	0
85	20250109	200500	102152730	2440	2440	2440	2440	0
86	20250109	200400	102152730	2440	2440	2440	2440	0
87	20250109	200300	102152730	2440	2440	2440	2440	0
88	20250109	200200	102152730	2440	2440	2440	2440	0
89	20250109	200100	102152730	2440	2440	2440	2440	0
90	20250109	200000	102152730	2440	2440	2440	2440	0
91	20250109	195900	102152730	2440	2440	2440	2440	0
92	20250109	195800	102152730	2440	2440	2440	2440	1170
93	20250109	195700	102152730	2440	2440	2440	2440	0
94	20250109	195600	102152730	2440	2440	2440	2440	0
95	20250109	195500	102152730	2440	2440	2440	2440	0
96	20250109	195400	102152730	2440	2440	2440	2440	0
97	20250109	195300	102152730	2440	2440	2440	2440	0
98	20250109	195200	102152730	2440	2440	2440	2440	0
99	20250109	195100	102152730	2440	2440	2440	2440	0
100	20250109	195000	102152730	2440	2440	2440	2440	0
101	20250109	194900	102152730	2440	2440	2440	2440	0
102	20250109	194800	102152730	2440	2440	2440	2440	0
103	20250109	194700	102152730	2440	2440	2440	2440	0
104	20250109	194600	102152730	2440	2440	2440	2440	0
105	20250109	194500	102152730	2440	2440	2440	2440	0
106	20250109	194400	102152730	2440	2440	2440	2440	0
107	20250109	194300	102152730	2440	2440	2440	2440	0
108	20250109	194200	102152730	2440	2440	2440	2440	0
109	20250109	194100	102152730	2440	2440	2440	2440	0
110	20250109	194000	102152730	2440	2440	2440	2440	0
111	20250109	193900	102152730	2440	2440	2440	2440	0
112	20250109	193800	102152730	2440	2440	2440	2440	0
113	20250109	193700	102152730	2440	2440	2440	2440	0
114	20250109	193600	102152730	2440	2440	2440	2440	0
115	20250109	193500	102152730	2440	2440	2440	2440	0
116	20250109	193400	102152730	2440	2440	2440	2440	0
117	20250109	193300	102152730	2440	2440	2440	2440	0
118	20250109	193200	102152730	2440	2440	2440	2440	0
119	20250109	193100	102152730	2440	2440	2440	2440	0
120	20250109	193000	102152730	2440	2440	2440	2440	0
121	20250109	192900	102152730	2440	2440	2440	2440	0
122	20250109	192800	102152730	2440	2440	2440	2440	1170
123	20250109	192700	102152730	2440	2440	2440	2440	0
124	20250109	192600	102152730	2440	2440	2440	2440	0
125	20250109	192500	102152730	2440	2440	2440	2440	0
126	20250109	192400	102152730	2440	2440	2440	2440	0
127	20250109	192300	102152730	2440	2440	2440	2440	0
128	20250109	192200	102152730	2440	2440	2440	2440	0
129	20250109	192100	102152730	2440	2440	2440	2440	0
130	20250109	192000	102152730	2440	2440	2440	2440	0
131	20250109	191900	102152730	2440	2440	2440	2440	0
132	20250109	191800	102152730	2440	2440	2440	2440	0
133	20250109	191700	102152730	2440	2440	2440	2440	0
134	20250109	191600	102152730	2440	2440	2440	2440	0
135	20250109	191500	102152730	2440	2440	2440	2440	0
136	20250109	191400	102152730	2440	2440	2440	2440	0
137	20250109	191300	102152730	2440	2440	2440	2440	0
138	20250109	191200	102152730	2440	2440	2440	2440	0
139	20250109	191100	102152730	2440	2440	2440	2440	0
140	20250109	191000	102152730	2440	2440	2440	2440	0
141	20250109	190900	102152730	2440	2440	2440	2440	0
142	20250109	190800	102152730	2440	2440	2440	2440	0
143	20250109	190700	102152730	2440	2440	2440	2440	0
144	20250109	190600	102152730	2440	2440	2440	2440	0
145	20250109	190500	102152730	2440	2440	2440	2440	0
146	20250109	190400	102152730	2440	2440	2440	2440	0
147	20250109	190300	102152730	2440	2440	2440	2440	0
148	20250109	190200	102152730	2440	2440	2440	2440	0
149	20250109	190100	102152730	2440	2440	2440	2440	0
150	20250109	190000	102152730	2440	2440	2440	2440	0
151	20250109	185900	102152730	2440	2440	2440	2440	0
152	20250109	185800	102152730	2440	2440	2440	2440	1170
153	20250109	185700	102152730	2440	2440	2440	2440	0
154	20250109	185600	102152730	2440	2440	2440	2440	0
155	20250109	185500	102152730	2440	2440	2440	2440	0
156	20250109	185400	102152730	2440	2440	2440	2440	0
157	20250109	185300	102152730	2440	2440	2440	2440	0
158	20250109	185200	102152730	2440	2440	2440	2440	0
159	20250109	185100	102152730	2440	2440	2440	2440	0
160	20250109	185000	102152730	2440	2440	2440	2440	0
161	20250109	184900	102152730	2440	2440	2440	2440	0
162	20250109	184800	102152730	2440	2440	2440	2440	0
163	20250109	184700	102152730	2440	2440	2440	2440	0
164	20250109	184600	102152730	2440	2440	2440	2440	0
165	20250109	184500	102152730	2440	2440	2440	2440	0
166	20250109	184400	102152730	2440	2440	2440	2440	0
167	20250109	184300	102152730	2440	2440	2440	2440	0
168	20250109	184200	102152730	2440	2440	2440	2440	0
169	20250109	184100	102152730	2440	2440	2440	2440	0
170	20250109	184000	102152730	2440	2440	2440	2440	0
171	20250109	183900	102152730	2440	2440	2440	2440	0
172	20250109	183800	102152730	2440	2440	2440	2440	0
173	20250109	183700	102152730	2440	2440	2440	2440	0
174	20250109	183600	102152730	2440	2440	2440	2440	0
175	20250109	183500	102152730	2440	2440	2440	2440	0
176	20250109	183400	102152730	2440	2440	2440	2440	0
177	20250109	183300	102152730	2440	2440	2440	2440	0
178	20250109	183200	102152730	2440	2440	2440	2440	0
179	20250109	183100	102152730	2440	2440	2440	2440	0
180	20250109	183000	102152730	2440	2440	2440	2440	0
181	20250109	182900	102152730	2440	2440	2440	2440	0
182	20250109	182800	102152730	2440	2440	2440	2440	1170
183	20250109	182700	102152730	2440	2440	2440	2440	0
184	20250109	182600	102152730	2440	2440	2440	2440	0
185	20250109	182500	102152730	2440	2440	2440	2440	0
186	20250109	182400	102152730	2440	2440	2440	2440	0
187	20250109	182300	102152730	2440	2440	2440	2440	0
188	20250109	182200	102152730	2440	2440	2440	2440	0
189	20250109	182100	102152730	2440	2440	2440	2440	0
190	20250109	182000	102152730	2440	2440	2440	2440	0
191	20250109	181900	102152730	2440	2440	2440	2440	0
192	20250109	181800	102152730	2440	2440	2440	2440	0
193	20250109	181700	102152730	2440	2440	2440	2440	0
194	20250109	181600	102152730	2440	2440	2440	2440	0
195	20250109	181500	102152730	2440	2440	2440	2440	0
196	20250109	181400	102152730	2440	2440	2440	2440	0
197	20250109	181300	102152730	2440	2440	2440	2440	0
198	20250109	181200	102152730	2440	2440	2440	2440	0
199	20250109	181100	102152730	2440	2440	2440	2440	0
200	20250109	181000	102152730	2440	2440	2440	2440	0
201	20250109	180900	102152730	2440	2440	2440	2440	0
202	20250109	180800	102152730	2440	2440	2440	2440	0
203	20250109	180700	102152730	2440	2440	2440	2440	0
204	20250109	180600	102152730	2440	2440	2440	2440	0
205	20250109	180500	102152730	2440	2440	2440	2440	0
206	20250109	180400	102152730	2440	2440	2440	2440	0
207	20250109	180300	102152730	2440	2440	2440	2440	0
208	20250109	180200	102152730	2440	2440	2440	2440	0
209	20250109	180100	102152730	2440	2440	2440	2440	0
210	20250109	180000	102152730	2440	2440	2440	2440	0
211	20250109	175900	102152730	2440	2440	2440	2440	0
212	20250109	175800	102152730	2440	2440	2440	2440	1170
213	20250109	175700	102152730	2440	2440	2440	2440	0
214	20250109	175600	102152730	2440	2440	2440	2440	0
215	20250109	175500	102152730	2440	2440	2440	2440	0
216	20250109	175400	102152730	2440	2440	2440	2440	0
217	20250109	175300	102152730	2440	2440	2440	2440	0
218	20250109	175200	102152730	2440	2440	2440	2440	0
219	20250109	175100	102152730	2440	2440	2440	2440	0
220	20250109	175000	102152730	2440	2440	2440	2440	0
221	20250109	174900	102152730	2440	2440	2440	2440	0
222	20250109	174800	102152730	2440	2440	2440	2440	0
223	20250109	174700	102152730	2440	2440	2440	2440	0
224	20250109	174600	102152730	2440	2440	2440	2440	0
225	20250109	174500	102152730	2440	2440	2440	2440	0
226	20250109	174400	102152730	2440	2440	2440	2440	0
227	20250109	174300	102152730	2440	2440	2440	2440	0
228	20250109	174200	102152730	2440	2440	2440	2440	0
229	20250109	174100	102152730	2440	2440	2440	2440	0
230	20250109	174000	102152730	2440	2440	2440	2440	0
231	20250109	173900	102152730	2440	2440	2440	2440	0
232	20250109	173800	102152730	2440	2440	2440	2440	0
233	20250109	173700	102152730	2440	2440	2440	2440	0
234	20250109	173600	102152730	2440	2440	2440	2440	0
235	20250109	173500	102152730	2440	2440	2440	2440	0
236	20250109	173400	102152730	2440	2440	2440	2440	0
237	20250109	173300	102152730	2440	2440	2440	2440	0
238	20250109	173200	102152730	2440	2440	2440	2440	0
239	20250109	173100	102152730	2440	2440	2440	2440	0
240	20250109	173000	102152730	2440	2440	2440	2440	0
241	20250109	172900	102152730	2440	2440	2440	2440	0
242	20250109	172800	102152730	2440	2440	2440	2440	1170
243	20250109	172700	102152730	2440	2440	2440	2440	0
244	20250109	172600	102152730	2440	2440	2440	2440	0
245	20250109	172500	102152730	2440	2440	2440	2440	0
246	20250109	172400	102152730	2440	2440	2440	2440	0
247	20250109	172300	102152730	2440	2440	2440	2440	0
248	20250109	172200	102152730	2440	2440	2440	2440	0
249	20250109	172100	102152730	2440	2440	2440	2440	0
250	20250109	172000	102152730	2440	2440	2440	2440	0
251	20250109	171900	102152730	2440	2440	2440	2440	0
252	20250109	171800	102152730	2440	2440	2440	2440	0
253	20250109	171700	102152730	2440	2440	2440	2440	0
254	20250109	171600	102152730	2440	2440	2440	2440	0
255	20250109	171500	102152730	2440	2440	2440	2440	0
256	20250109	171400	102152730	2440	2440	2440	2440	0
257	20250109	171300	102152730	2440	2440	2440	2440	0
258	20250109	171200	102152730	2440	2440	2440	2440	0
259	20250109	171100	102152730	2440	2440	2440	2440	0
260	20250109	171000	102152730	2440	2440	2440	2440	0
261	20250109	170900	102152730	2440	2440	2440	2440	0
262	20250109	170800	102152730	2440	2440	2440	2440	0
263	20250109	170700	102152730	2440	2440	2440	2440	0
264	20250109	170600	102152730	2440	2440	2440	2440	0
265	20250109	170500	102152730	2440	2440	2440	2440	0
266	20250109	170400	102152730	2440	2440	2440	2440	0
267	20250109	170300	102152730	2440	2440	2440	2440	0
268	20250109	170200	102152730	2440	2440	2440	2440	0
269	20250109	170100	102152730	2440	2440	2440	2440	0
270	20250109	170000	102152730	2440	2440	2440	2440	0
271	20250109	165900	102152730	2440	2440	2440	2440	0
272	20250109	165800	102152730	2440	2440	2440	2440	1170
273	20250109	165700	102152730	2440	2440	2440	2440	0
274	20250109	165600	102152730	2440	2440	2440	2440	0
275	20250109	165500	102152730	2440	2440	2440	2440	0
276	20250109	165400	102152730	2440	2440	2440	2440	0
277	20250109	165300	102152730	2440	2440	2440	2440	0
278	20250109	165200	102152730	2440	2440	2440	2440	0
279	20250109	165100	102152730	2440	2440	2440	2440	0
280	20250109	165000	102152730	2440	2440	2440	2440	0
281	20250109	164900	102152730	2440	2440	2440	2440	0
282	20250109	164800	102152730	2440	2440	2440	2440	0
283	20250109	164700	102152730	2440	2440	2440	2440	0
284	20250109	164600	102152730	2440	2440	2440	2440	0
285	20250109	164500	102152730	2440	2440	2440	2440	0
286	20250109	164400	102152730	2440	2440	2440	2440	0
287	20250109	164300	102152730	2440	2440	2440	2440	0
288	20250109	164200	102152730	2440	2440	2440	2440	0
289	20250109	164100	102152730	2440	2440	2440	2440	0
290	20250109	164000	102152730	2440	2440	2440	2440	0
291	20250109	163900	102152730	2440	2440	2440	2440	0
292	20250109	163800	102152730	2440	2440	2440	2440	0
293	20250109	163700	102152730	2440	2440	2440	2440	0
294	20250109	163600	102152730	2440	2440	2440	2440	0
295	20250109	163500	102152730	2440	2440	2440	2440	0
296	20250109	163400	102152730	2440	2440	2440	2440	0
297	20250109	163300	102152730	2440	2440	2440	2440	0
298	20250109	163200	102152730	2440	2440	2440	2440	0
299	20250109	163100	102152730	2440	2440	2440	2440	0
300	20250109	163000	102152730	2440	2440	2440	2440	0
301	20250109	162900	102152730	2440	2440	2440	2440	0
302	20250109	162800	102152730	2440	2440	2440	2440	1170
303	20250109	162700	102152730	2440	2440	2440	2440	0
304	20250109	162600	102152730	2440	2440	2440	2440	0
305	20250109	162500	102152730	2440	2440	2440	2440	0
306	20250109	162400	102152730	2440	2440	2440	2440	0
307	20250109	162300	102152730	2440	2440	2440	2440	0
308	20250109	162200	102152730	2440	2440	2440	2440	0
309	20250109	162100	102152730	2440	2440	2440	2440	0
310	20250109	162000	102152730	2440	2440	2440	2440	0
311	20250109	161900	102152730	2440	2440	2440	2440	0
312	20250109	161800	102152730	2440	2440	2440	2440	0
313	20250109	161700	102152730	2440	2440	2440	2440	0
314	20250109	161600	102152730	2440	2440	2440	2440	0
315	20250109	161500	102152730	2440	2440	2440	2440	0
316	20250109	161400	102152730	2440	2440	2440	2440	0
317	20250109	161300	102152730	2440	2440	2440	2440	0
318	20250109	161200	102152730	2440	2440	2440	2440	0
319	20250109	161100	102152730	2440	2440	2440	2440	0
320	20250109	161000	102152730	2440	2440	2440	2440	0
321	20250109	160900	102152730	2440	2440	2440	2440	0
322	20250109	160800	102152730	2440	2440	2440	2440	0
323	20250109	160700	102152730	2440	2440	2440	2440	0
324	20250109	160600	102152730	2440	2440	2440	2440	0
325	20250109	160500	102152730	2440	2440	2440	2440	0
326	20250109	160400	102152730	2440	2440	2440	2440	0
327	20250109	160300	102152730	2440	2440	2440	2440	0
328	20250109	160200	102152730	2440	2440	2440	2440	0
329	20250109	160100	102152730	2440	2440	2440	2440	0
330	20250109	160000	102152730	2440	2440	2440	2440	0
331	20250109	155900	102152730	2440	2440	2440	2440	0
332	20250109	155800	102152730	2440	2440	2440	2440	1170
333	20250109	155700	102152730	2440	2440	2440	2440	0
334	20250109	155600	102152730	2440	2440	2440	2440	0
335	20250109	155500	102152730	2440	2440	2440	2440	0
336	20250109	155400	102152730	2440	2440	2440	2440	0
337	20250109	155300	102152730	2440	2440	2440	2440	0
338	20250109	155200	102152730	2440	2440	2440	2440	0
339	20250109	155100	102152730	2440	2440	2440	2440	0
340	20250109	155000	102152730	2440	2440	2440	2440	0
341	20250109	154900	102152730	2440	2440	2440	2440	0
342	20250109	154800	102152730	2440	2440	2440	2440	0
343	20250109	154700	102152730	2440	2440	2440	2440	0
344	20250109	154600	102152730	2440	2440	2440	2440	0
345	20250109	154500	102152730	2440	2440	2440	2440	0
346	20250109	154400	102152730	2440	2440	2440	2440	0
347	20250109	154300	102152730	2440	2440	2440	2440	0
348	20250109	154200	102152730	2440	2440	2440	2440	0
349	20250109	154100	102152730	2440	2440	2440	2440	0
350	20250109	154000	102152730	2440	2440	2440	2440	0
351	20250109	153900	102152730	2440	2440	2440	2440	0
352	20250109	153800	102152730	2440	2440	2440	2440	0
353	20250109	153700	102152730	2440	2440	2440	2440	0
354	20250109	153600	102152730	2440	2440	2440	2440	0
355	20250109	153500	102152730	2440	2440	2440	2440	0
356	20250109	153400	102152730	2440	2440	2440	2440	0
357	20250109	153300	102152730	2440	2440	2440	2440	0
358	20250109	153200	102152730	2440	2440	2440	2440	0
359	20250109	153100	102152730	2440	2440	2440	2440	0
360	20250109	153000	102152730	2440	2440	2440	2440	1170
361	20250109	152900	99297930	2440	2440	2440	2440	0
362	20250109	152800	99297930	2440	2440	2440	2440	0
363	20250109	152700	99297930	2440	2440	2440	2440	0
364	20250109	152600	99297930	2440	2440	2440	2440	0
365	20250109	152500	99297930	2440	2440	2440	2440	0
366	20250109	152400	99297930	2440	2440	2440	2440	0
367	20250109	152300	99297930	2440	2440	2440	2440	0
368	20250109	152200	99297930	2440	2440	2440	2440	0
369	20250109	152100	99297930	2440	2440	2440	2440	0
370	20250109	152000	99297930	2440	2440	2440	2440	0
371	20250109	151900	99297930	2440	2435	2440	2420	190
372	20250109	151800	98836230	2425	2440	2440	2425	65
373	20250109	151700	98678050	2440	2420	2440	2420	415
374	20250109	151600	97668755	2420	2420	2420	2420	0
375	20250109	151500	97668755	2420	2420	2420	2420	170
376	20250109	151400	97257355	2415	2415	2415	2415	239
377	20250109	151300	96680170	2415	2415	2415	2415	0
378	20250109	151200	96680170	2415	2405	2415	2405	166
379	20250109	151100	96280930	2410	2410	2410	2410	1
380	20250109	151000	96278520	2410	2410	2410	2410	0
381	20250109	150900	96278520	2410	2410	2410	2410	22
382	20250109	150800	96225500	2410	2410	2410	2410	0
383	20250109	150700	96225500	2410	2405	2410	2405	505
384	20250109	150600	95010145	2415	2415	2415	2415	214
385	20250109	150500	94493335	2415	2415	2415	2415	0
386	20250109	150400	94493335	2415	2415	2415	2415	381
387	20250109	150300	93573220	2415	2415	2415	2415	283
388	20250109	150200	92889775	2405	2415	2415	2405	453
389	20250109	150100	91798240	2415	2415	2415	2415	0
390	20250109	150000	91798240	2415	2415	2415	2415	0
391	20250109	145900	91798240	2415	2410	2415	2405	179
392	20250109	145800	91366955	2405	2405	2405	2405	0
393	20250109	145700	91366955	2405	2425	2425	2405	987
394	20250109	145600	88990555	2425	2420	2425	2420	200
395	20250109	145500	88506055	2410	2410	2410	2410	0
396	20250109	145400	88506055	2410	2415	2415	2410	102
397	20250109	145300	88259735	2420	2400	2420	2400	7622
398	20250109	145200	69861655	2415	2415	2415	2415	1
399	20250109	145100	69859240	2405	2405	2405	2405	0
400	20250109	145000	69859240	2405	2405	2405	2405	0
401	20250109	144900	69859240	2405	2405	2405	2405	0
402	20250109	144800	69859240	2405	2410	2410	2405	1005
403	20250109	144700	67437215	2410	2410	2410	2410	0
404	20250109	144600	67437215	2410	2410	2410	2410	0
405	20250109	144500	67437215	2410	2410	2410	2410	0
406	20250109	144400	67437215	2410	2410	2410	2410	0
407	20250109	144300	67437215	2410	2410	2410	2410	0
408	20250109	144200	67437215	2410	2410	2410	2410	0
409	20250109	144100	67437215	2410	2410	2410	2410	1746
410	20250109	144000	63229355	2410	2410	2410	2410	0
411	20250109	143900	63229355	2410	2410	2410	2410	0
412	20250109	143800	63229355	2410	2410	2410	2410	2
413	20250109	143700	63224535	2400	2400	2400	2400	0
414	20250109	143600	63224535	2400	2400	2400	2400	1
415	20250109	143500	63222135	2410	2410	2410	2410	230
416	20250109	143400	62667835	2410	2410	2410	2410	0
417	20250109	143300	62667835	2410	2410	2410	2410	0
418	20250109	143200	62667835	2410	2410	2410	2410	0
419	20250109	143100	62667835	2410	2410	2410	2410	0
420	20250109	143000	62667835	2410	2410	2410	2410	0
421	20250109	142900	62667835	2410	2410	2410	2410	0
422	20250109	142800	62667835	2410	2410	2410	2410	0
423	20250109	142700	62667835	2410	2410	2410	2410	51
424	20250109	142600	62544925	2395	2395	2395	2395	0
425	20250109	142500	62544925	2395	2395	2395	2395	0
426	20250109	142400	62544925	2395	2395	2395	2395	608
427	20250109	142300	61088765	2410	2410	2410	2410	12
428	20250109	142200	61059845	2410	2410	2410	2410	0
429	20250109	142100	61059845	2410	2410	2410	2410	0
430	20250109	142000	61059845	2410	2400	2410	2400	285
431	20250109	141900	60373495	2400	2410	2410	2400	325
432	20250109	141800	59590735	2410	2410	2410	2410	0
433	20250109	141700	59590735	2410	2410	2410	2410	0
434	20250109	141600	59590735	2410	2410	2410	2410	0
435	20250109	141500	59590735	2410	2410	2410	2410	0
436	20250109	141400	59590735	2410	2410	2410	2410	0
437	20250109	141300	59590735	2410	2410	2410	2410	0
438	20250109	141200	59590735	2410	2410	2410	2410	0
439	20250109	141100	59590735	2410	2410	2410	2410	0
440	20250109	141000	59590735	2410	2410	2410	2410	306
441	20250109	140900	58853275	2405	2405	2405	2405	0
442	20250109	140800	58853275	2405	2405	2405	2405	100
443	20250109	140700	58612775	2405	2405	2405	2405	0
444	20250109	140600	58612775	2405	2405	2405	2405	0
445	20250109	140500	58612775	2405	2405	2405	2405	0
446	20250109	140400	58612775	2405	2405	2405	2405	0
447	20250109	140300	58612775	2405	2405	2405	2405	0
448	20250109	140200	58612775	2405	2405	2405	2405	0
449	20250109	140100	58612775	2405	2405	2405	2405	2
450	20250109	140000	58607965	2410	2410	2410	2410	259
451	20250109	135900	57983775	2410	2410	2410	2410	1
452	20250109	135800	57981365	2405	2405	2405	2405	0
453	20250109	135700	57981365	2405	2405	2405	2405	0
454	20250109	135600	57981365	2405	2405	2405	2405	0
455	20250109	135500	57981365	2405	2405	2405	2405	0
456	20250109	135400	57981365	2405	2405	2405	2405	0
457	20250109	135300	57981365	2405	2405	2405	2405	269
458	20250109	135200	57334420	2405	2405	2405	2405	0
459	20250109	135100	57334420	2405	2405	2405	2405	0
460	20250109	135000	57334420	2405	2405	2405	2405	0
461	20250109	134900	57334420	2405	2405	2405	2405	0
462	20250109	134800	57334420	2405	2405	2405	2405	0
463	20250109	134700	57334420	2405	2405	2405	2405	0
464	20250109	134600	57334420	2405	2405	2405	2405	264
465	20250109	134500	56699500	2405	2405	2405	2405	0
466	20250109	134400	56699500	2405	2405	2405	2405	0
467	20250109	134300	56699500	2405	2405	2405	2405	0
468	20250109	134200	56699500	2405	2405	2405	2405	0
469	20250109	134100	56699500	2405	2405	2405	2405	6
470	20250109	134000	56685070	2405	2405	2405	2405	1
471	20250109	133900	56682665	2400	2400	2400	2400	0
472	20250109	133800	56682665	2400	2400	2400	2400	0
473	20250109	133700	56682665	2400	2400	2400	2400	0
474	20250109	133600	56682665	2400	2400	2400	2400	2160
475	20250109	133500	51498665	2405	2405	2405	2405	0
476	20250109	133400	51498665	2405	2405	2405	2405	0
477	20250109	133300	51498665	2405	2405	2405	2405	0
478	20250109	133200	51498665	2405	2405	2405	2405	0
479	20250109	133100	51498665	2405	2405	2405	2405	250
480	20250109	133000	50897415	2405	2405	2405	2405	0
481	20250109	132900	50897415	2405	2405	2405	2405	0
482	20250109	132800	50897415	2405	2405	2405	2405	0
483	20250109	132700	50897415	2405	2405	2405	2405	2
484	20250109	132600	50892605	2410	2410	2410	2410	213
485	20250109	132500	50379275	2410	2410	2410	2410	0
486	20250109	132400	50379275	2410	2410	2410	2410	332
487	20250109	132300	49579155	2400	2400	2400	2400	0
488	20250109	132200	49579155	2400	2400	2400	2400	0
489	20250109	132100	49579155	2400	2400	2400	2400	0
490	20250109	132000	49579155	2400	2400	2400	2400	300
491	20250109	131900	48859155	2410	2410	2410	2410	0
492	20250109	131800	48859155	2410	2410	2410	2410	0
493	20250109	131700	48859155	2410	2410	2410	2410	0
494	20250109	131600	48859155	2410	2410	2410	2410	0
495	20250109	131500	48859155	2410	2410	2410	2410	333
496	20250109	131400	48056625	2410	2410	2410	2410	0
497	20250109	131300	48056625	2410	2410	2410	2410	0
498	20250109	131200	48056625	2410	2410	2410	2410	0
499	20250109	131100	48056625	2410	2410	2410	2410	0
500	20250109	131000	48056625	2410	2410	2410	2410	0
501	20250109	130900	48056625	2410	2410	2410	2410	0
502	20250109	130800	48056625	2410	2410	2410	2410	0
503	20250109	130700	48056625	2410	2410	2410	2410	0
504	20250109	130600	48056625	2410	2410	2410	2410	0
505	20250109	130500	48056625	2410	2410	2410	2410	1
506	20250109	130400	48054215	2400	2400	2400	2400	0
507	20250109	130300	48054215	2400	2400	2400	2400	0
508	20250109	130200	48054215	2400	2400	2400	2400	0
509	20250109	130100	48054215	2400	2400	2400	2400	266
510	20250109	130000	47415815	2410	2410	2410	2410	0
511	20250109	125900	47415815	2410	2410	2410	2410	0
512	20250109	125800	47415815	2410	2405	2410	2405	336
513	20250109	125700	46606060	2400	2400	2400	2400	0
514	20250109	125600	46606060	2400	2400	2400	2400	0
515	20250109	125500	46606060	2400	2400	2400	2400	0
516	20250109	125400	46606060	2400	2400	2400	2400	0
517	20250109	125300	46606060	2400	2400	2400	2400	0
518	20250109	125200	46606060	2400	2400	2400	2400	0
519	20250109	125100	46606060	2400	2400	2400	2400	0
520	20250109	125000	46606060	2400	2400	2400	2400	0
521	20250109	124900	46606060	2400	2400	2400	2400	0
522	20250109	124800	46606060	2400	2400	2400	2400	0
523	20250109	124700	46606060	2400	2400	2400	2400	0
524	20250109	124600	46606060	2400	2400	2400	2400	0
525	20250109	124500	46606060	2400	2400	2400	2400	0
526	20250109	124400	46606060	2400	2400	2400	2400	0
527	20250109	124300	46606060	2400	2400	2400	2400	0
528	20250109	124200	46606060	2400	2400	2400	2400	1
529	20250109	124100	46603660	2395	2395	2395	2395	0
530	20250109	124000	46603660	2395	2395	2395	2395	0
531	20250109	123900	46603660	2395	2395	2395	2395	0
532	20250109	123800	46603660	2395	2395	2395	2395	0
533	20250109	123700	46603660	2395	2395	2395	2395	0
534	20250109	123600	46603660	2395	2395	2395	2395	0
535	20250109	123500	46603660	2395	2395	2395	2395	0
536	20250109	123400	46603660	2395	2395	2395	2395	0
537	20250109	123300	46603660	2395	2395	2395	2395	0
538	20250109	123200	46603660	2395	2395	2395	2395	0
539	20250109	123100	46603660	2395	2395	2395	2395	443
540	20250109	123000	45542675	2395	2395	2395	2395	0
541	20250109	122900	45542675	2395	2395	2395	2395	0
542	20250109	122800	45542675	2395	2395	2395	2395	0
543	20250109	122700	45542675	2395	2395	2395	2395	0
544	20250109	122600	45542675	2395	2395	2395	2395	0
545	20250109	122500	45542675	2395	2395	2395	2395	0
546	20250109	122400	45542675	2395	2395	2395	2395	0
547	20250109	122300	45542675	2395	2395	2395	2395	0
548	20250109	122200	45542675	2395	2395	2395	2395	0
549	20250109	122100	45542675	2395	2395	2395	2395	0
550	20250109	122000	45542675	2395	2395	2395	2395	0
551	20250109	121900	45542675	2395	2395	2395	2395	0
552	20250109	121800	45542675	2395	2395	2395	2395	0
553	20250109	121700	45542675	2395	2395	2395	2395	0
554	20250109	121600	45542675	2395	2395	2395	2395	0
555	20250109	121500	45542675	2395	2395	2395	2395	0
556	20250109	121400	45542675	2395	2395	2395	2395	0
557	20250109	121300	45542675	2395	2395	2395	2395	667
558	20250109	121200	43945210	2395	2395	2395	2395	0
559	20250109	121100	43945210	2395	2395	2395	2395	0
560	20250109	121000	43945210	2395	2395	2395	2395	0
561	20250109	120900	43945210	2395	2395	2395	2395	0
562	20250109	120800	43945210	2395	2395	2395	2395	0
563	20250109	120700	43945210	2395	2395	2395	2395	0
564	20250109	120600	43945210	2395	2395	2395	2395	0
565	20250109	120500	43945210	2395	2395	2395	2395	0
566	20250109	120400	43945210	2395	2395	2395	2395	0
567	20250109	120300	43945210	2395	2395	2395	2395	0
568	20250109	120200	43945210	2395	2395	2395	2395	0
569	20250109	120100	43945210	2395	2395	2395	2395	474
570	20250109	120000	42809980	2400	2400	2400	2400	0
571	20250109	115900	42809980	2400	2400	2400	2400	0
572	20250109	115800	42809980	2400	2400	2400	2400	0
573	20250109	115700	42809980	2400	2400	2400	2400	0
574	20250109	115600	42809980	2400	2400	2400	2400	8
575	20250109	115500	42790780	2405	2405	2405	2405	0
576	20250109	115400	42790780	2405	2405	2405	2405	0
577	20250109	115300	42790780	2405	2405	2405	2405	0
578	20250109	115200	42790780	2405	2405	2405	2405	2
579	20250109	115100	42785970	2400	2400	2400	2400	670
580	20250109	115000	41177970	2400	2400	2400	2400	0
581	20250109	114900	41177970	2400	2400	2400	2400	0
582	20250109	114800	41177970	2400	2400	2400	2400	330
583	20250109	114700	40385970	2405	2405	2405	2405	0
584	20250109	114600	40385970	2405	2405	2405	2405	0
585	20250109	114500	40385970	2405	2405	2405	2405	0
586	20250109	114400	40385970	2405	2405	2405	2405	0
587	20250109	114300	40385970	2405	2405	2405	2405	0
588	20250109	114200	40385970	2405	2405	2405	2405	0
589	20250109	114100	40385970	2405	2405	2405	2405	0
590	20250109	114000	40385970	2405	2405	2405	2405	0
591	20250109	113900	40385970	2405	2390	2405	2390	788
592	20250109	113800	38490955	2390	2390	2390	2390	0
593	20250109	113700	38490955	2390	2390	2390	2390	0
594	20250109	113600	38490955	2390	2390	2390	2390	0
595	20250109	113500	38490955	2390	2390	2390	2390	0
596	20250109	113400	38490955	2390	2390	2390	2390	0
597	20250109	113300	38490955	2390	2390	2390	2390	0
598	20250109	113200	38490955	2390	2390	2390	2390	0
599	20250109	113100	38490955	2390	2390	2390	2390	0
600	20250109	113000	38490955	2390	2390	2390	2390	0
601	20250109	112900	38490955	2390	2390	2390	2390	0
602	20250109	112800	38490955	2390	2390	2390	2390	1
603	20250109	112700	38488565	2395	2395	2395	2395	0
604	20250109	112600	38488565	2395	2395	2395	2395	299
605	20250109	112500	37772460	2395	2395	2395	2395	0
606	20250109	112400	37772460	2395	2395	2395	2395	1
607	20250109	112300	37770065	2390	2390	2390	2390	0
608	20250109	112200	37770065	2390	2390	2390	2390	0
609	20250109	112100	37770065	2390	2395	2395	2390	1595
610	20250109	112000	33957510	2405	2405	2405	2405	0
611	20250109	111900	33957510	2405	2405	2405	2405	0
612	20250109	111800	33957510	2405	2405	2405	2405	0
613	20250109	111700	33957510	2405	2405	2405	2405	0
614	20250109	111600	33957510	2405	2405	2405	2405	0
615	20250109	111500	33957510	2405	2405	2405	2405	1
616	20250109	111400	33955105	2395	2395	2395	2395	0
617	20250109	111300	33955105	2395	2395	2395	2395	0
618	20250109	111200	33955105	2395	2395	2395	2395	0
619	20250109	111100	33955105	2395	2395	2395	2395	0
620	20250109	111000	33955105	2395	2395	2395	2395	0
621	20250109	110900	33955105	2395	2395	2395	2395	0
622	20250109	110800	33955105	2395	2395	2395	2395	0
623	20250109	110700	33955105	2395	2395	2395	2395	0
624	20250109	110600	33955105	2395	2395	2395	2395	0
625	20250109	110500	33955105	2395	2405	2405	2395	71
626	20250109	110400	33785040	2405	2405	2405	2405	0
627	20250109	110300	33785040	2405	2405	2405	2405	0
628	20250109	110200	33785040	2405	2405	2405	2405	0
629	20250109	110100	33785040	2405	2405	2405	2405	0
630	20250109	110000	33785040	2405	2400	2405	2400	6
631	20250109	105900	33770620	2395	2395	2395	2395	2
632	20250109	105800	33765830	2395	2395	2395	2395	0
633	20250109	105700	33765830	2395	2395	2395	2395	0
634	20250109	105600	33765830	2395	2395	2395	2395	0
635	20250109	105500	33765830	2395	2395	2395	2395	1478
636	20250109	105400	30226020	2395	2395	2395	2395	0
637	20250109	105300	30226020	2395	2395	2395	2395	0
638	20250109	105200	30226020	2395	2395	2395	2395	0
639	20250109	105100	30226020	2395	2395	2395	2395	579
640	20250109	105000	28839315	2400	2400	2400	2400	207
641	20250109	104900	28342515	2400	2400	2400	2400	0
642	20250109	104800	28342515	2400	2400	2400	2400	0
643	20250109	104700	28342515	2400	2400	2400	2400	0
644	20250109	104600	28342515	2400	2400	2400	2400	0
645	20250109	104500	28342515	2400	2400	2400	2400	0
646	20250109	104400	28342515	2400	2400	2400	2400	0
647	20250109	104300	28342515	2400	2400	2400	2400	0
648	20250109	104200	28342515	2400	2400	2400	2400	3
649	20250109	104100	28335315	2405	2405	2405	2405	0
650	20250109	104000	28335315	2405	2405	2405	2405	0
651	20250109	103900	28335315	2405	2405	2405	2405	0
652	20250109	103800	28335315	2405	2405	2405	2405	0
653	20250109	103700	28335315	2405	2405	2405	2405	0
654	20250109	103600	28335315	2405	2405	2405	2405	0
655	20250109	103500	28335315	2405	2405	2405	2405	0
656	20250109	103400	28335315	2405	2405	2405	2405	0
657	20250109	103300	28335315	2405	2405	2405	2405	0
658	20250109	103200	28335315	2405	2405	2405	2405	0
659	20250109	103100	28335315	2405	2405	2405	2405	0
660	20250109	103000	28335315	2405	2405	2405	2405	82
661	20250109	102900	28138105	2395	2395	2395	2395	0
662	20250109	102800	28138105	2395	2395	2395	2395	0
663	20250109	102700	28138105	2395	2395	2395	2395	36
664	20250109	102600	28051885	2400	2400	2400	2400	54
665	20250109	102500	27922285	2405	2405	2405	2405	0
666	20250109	102400	27922285	2405	2405	2405	2405	0
667	20250109	102300	27922285	2405	2405	2405	2405	0
668	20250109	102200	27922285	2405	2405	2405	2405	0
669	20250109	102100	27922285	2405	2400	2405	2400	76
670	20250109	102000	27739880	2400	2400	2400	2400	0
671	20250109	101900	27739880	2400	2400	2400	2400	0
672	20250109	101800	27739880	2400	2400	2400	2400	0
673	20250109	101700	27739880	2400	2400	2400	2400	0
674	20250109	101600	27739880	2400	2400	2400	2400	0
675	20250109	101500	27739880	2400	2400	2400	2400	0
676	20250109	101400	27739880	2400	2400	2400	2400	0
677	20250109	101300	27739880	2400	2400	2400	2400	0
678	20250109	101200	27739880	2400	2400	2400	2400	0
679	20250109	101100	27739880	2400	2400	2400	2400	0
680	20250109	101000	27739880	2400	2400	2400	2400	3
681	20250109	100900	27732680	2400	2400	2400	2400	0
682	20250109	100800	27732680	2400	2400	2400	2400	0
683	20250109	100700	27732680	2400	2400	2400	2400	61
684	20250109	100600	27586280	2395	2395	2395	2395	89
685	20250109	100500	27373125	2390	2390	2390	2390	0
686	20250109	100400	27373125	2390	2390	2390	2390	0
687	20250109	100300	27373125	2390	2390	2390	2390	0
688	20250109	100200	27373125	2390	2390	2390	2390	237
689	20250109	100100	26806695	2395	2395	2395	2395	44
690	20250109	100000	26701315	2390	2395	2395	2390	93
691	20250109	095900	26478995	2395	2395	2395	2395	0
692	20250109	095800	26478995	2395	2395	2395	2395	0
693	20250109	095700	26478995	2395	2395	2395	2395	2
694	20250109	095600	26474205	2395	2395	2395	2395	53
695	20250109	095500	26347270	2395	2395	2395	2395	34
696	20250109	095400	26265840	2395	2395	2395	2395	225
697	20250109	095300	25726965	2395	2395	2395	2395	0
698	20250109	095200	25726965	2395	2395	2395	2395	23
699	20250109	095100	25671880	2385	2385	2385	2385	0
700	20250109	095000	25671880	2385	2395	2395	2385	658
701	20250109	094900	24102080	2395	2395	2395	2395	59
702	20250109	094800	23960775	2390	2390	2390	2390	607
703	20250109	094700	22510045	2400	2400	2400	2400	0
704	20250109	094600	22510045	2400	2400	2400	2400	0
705	20250109	094500	22510045	2400	2400	2400	2400	0
706	20250109	094400	22510045	2400	2400	2400	2400	3
707	20250109	094300	22502845	2400	2400	2400	2400	4
708	20250109	094200	22493245	2400	2400	2400	2400	3
709	20250109	094100	22486045	2390	2390	2390	2390	0
710	20250109	094000	22486045	2390	2390	2390	2390	0
711	20250109	093900	22486045	2390	2390	2390	2390	0
712	20250109	093800	22486045	2390	2385	2390	2385	510
713	20250109	093700	21269675	2390	2390	2390	2390	197
714	20250109	093600	20798845	2410	2410	2410	2410	0
715	20250109	093500	20798845	2410	2410	2410	2410	0
716	20250109	093400	20798845	2410	2410	2410	2410	0
717	20250109	093300	20798845	2410	2410	2410	2410	0
718	20250109	093200	20798845	2410	2410	2410	2410	10
719	20250109	093100	20774745	2410	2395	2410	2395	71
720	20250109	093000	20604685	2410	2400	2410	2395	758
721	20250109	092900	18788765	2410	2410	2410	2410	245
722	20250109	092800	18198315	2410	2410	2410	2410	0
723	20250109	092700	18198315	2410	2405	2410	2405	57
724	20250109	092600	18061225	2410	2410	2410	2410	0
725	20250109	092500	18061225	2410	2410	2410	2405	3
726	20250109	092400	18054000	2410	2410	2410	2410	0
727	20250109	092300	18054000	2410	2410	2410	2410	0
728	20250109	092200	18054000	2410	2410	2410	2410	1
729	20250109	092100	18051590	2405	2405	2405	2405	126
730	20250109	092000	17748560	2410	2410	2410	2410	0
731	20250109	091900	17748560	2410	2410	2410	2410	0
732	20250109	091800	17748560	2410	2410	2410	2410	150
733	20250109	091700	17387060	2410	2410	2410	2410	1
734	20250109	091600	17384650	2400	2400	2400	2400	0
735	20250109	091500	17384650	2400	2400	2400	2400	1493
736	20250109	091400	13801450	2400	2400	2400	2400	0
737	20250109	091300	13801450	2400	2415	2415	2400	3456
738	20250109	091200	5480660	2415	2415	2415	2415	0
739	20250109	091100	5480660	2415	2415	2415	2415	520
740	20250109	091000	4224860	2415	2415	2415	2415	0
741	20250109	090900	4224860	2415	2415	2415	2415	0
742	20250109	090800	4224860	2415	2415	2415	2415	0
743	20250109	090700	4224860	2415	2415	2415	2415	638
744	20250109	090600	2684090	2440	2440	2440	2440	1
745	20250109	090500	2681650	2435	2435	2435	2435	50
746	20250109	090400	2559900	2415	2415	2415	2415	0
747	20250109	090300	2559900	2415	2415	2415	2415	0
748	20250109	090200	2559900	2415	2415	2415	2415	0
749	20250109	090100	2559900	2415	2415	2415	2415	0
750	20250109	090000	2559900	2415	2415	2415	2415	1060