KissMeData/094970/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	200100	192040265	2925	2925	2925	2925	2537
3	20250102	200000	192040265	2925	2925	2925	2925	0
4	20250102	195900	192040265	2925	2925	2925	2925	0
5	20250102	195800	192040265	2925	2925	2925	2925	0
6	20250102	195700	192040265	2925	2925	2925	2925	0
7	20250102	195600	192040265	2925	2925	2925	2925	0
8	20250102	195500	192040265	2925	2925	2925	2925	0
9	20250102	195400	192040265	2925	2925	2925	2925	0
10	20250102	195300	192040265	2925	2925	2925	2925	0
11	20250102	195200	192040265	2925	2925	2925	2925	0
12	20250102	195100	192040265	2925	2925	2925	2925	0
13	20250102	195000	192040265	2925	2925	2925	2925	0
14	20250102	194900	192040265	2925	2925	2925	2925	0
15	20250102	194800	192040265	2925	2925	2925	2925	0
16	20250102	194700	192040265	2925	2925	2925	2925	0
17	20250102	194600	192040265	2925	2925	2925	2925	0
18	20250102	194500	192040265	2925	2925	2925	2925	0
19	20250102	194400	192040265	2925	2925	2925	2925	0
20	20250102	194300	192040265	2925	2925	2925	2925	0
21	20250102	194200	192040265	2925	2925	2925	2925	0
22	20250102	194100	192040265	2925	2925	2925	2925	0
23	20250102	194000	192040265	2925	2925	2925	2925	0
24	20250102	193900	192040265	2925	2925	2925	2925	0
25	20250102	193800	192040265	2925	2925	2925	2925	0
26	20250102	193700	192040265	2925	2925	2925	2925	0
27	20250102	193600	192040265	2925	2925	2925	2925	0
28	20250102	193500	192040265	2925	2925	2925	2925	0
29	20250102	193400	192040265	2925	2925	2925	2925	0
30	20250102	193300	192040265	2925	2925	2925	2925	0
31	20250102	193200	192040265	2925	2925	2925	2925	0
32	20250102	193100	192040265	2925	2925	2925	2925	2537
33	20250102	193000	192040265	2925	2925	2925	2925	0
34	20250102	192900	192040265	2925	2925	2925	2925	0
35	20250102	192800	192040265	2925	2925	2925	2925	0
36	20250102	192700	192040265	2925	2925	2925	2925	0
37	20250102	192600	192040265	2925	2925	2925	2925	0
38	20250102	192500	192040265	2925	2925	2925	2925	0
39	20250102	192400	192040265	2925	2925	2925	2925	0
40	20250102	192300	192040265	2925	2925	2925	2925	0
41	20250102	192200	192040265	2925	2925	2925	2925	0
42	20250102	192100	192040265	2925	2925	2925	2925	0
43	20250102	192000	192040265	2925	2925	2925	2925	0
44	20250102	191900	192040265	2925	2925	2925	2925	0
45	20250102	191800	192040265	2925	2925	2925	2925	0
46	20250102	191700	192040265	2925	2925	2925	2925	0
47	20250102	191600	192040265	2925	2925	2925	2925	0
48	20250102	191500	192040265	2925	2925	2925	2925	0
49	20250102	191400	192040265	2925	2925	2925	2925	0
50	20250102	191300	192040265	2925	2925	2925	2925	0
51	20250102	191200	192040265	2925	2925	2925	2925	0
52	20250102	191100	192040265	2925	2925	2925	2925	0
53	20250102	191000	192040265	2925	2925	2925	2925	0
54	20250102	190900	192040265	2925	2925	2925	2925	0
55	20250102	190800	192040265	2925	2925	2925	2925	0
56	20250102	190700	192040265	2925	2925	2925	2925	0
57	20250102	190600	192040265	2925	2925	2925	2925	0
58	20250102	190500	192040265	2925	2925	2925	2925	0
59	20250102	190400	192040265	2925	2925	2925	2925	0
60	20250102	190300	192040265	2925	2925	2925	2925	0
61	20250102	190200	192040265	2925	2925	2925	2925	0
62	20250102	190100	192040265	2925	2925	2925	2925	2537
63	20250102	190000	192040265	2925	2925	2925	2925	0
64	20250102	185900	192040265	2925	2925	2925	2925	0
65	20250102	185800	192040265	2925	2925	2925	2925	0
66	20250102	185700	192040265	2925	2925	2925	2925	0
67	20250102	185600	192040265	2925	2925	2925	2925	0
68	20250102	185500	192040265	2925	2925	2925	2925	0
69	20250102	185400	192040265	2925	2925	2925	2925	0
70	20250102	185300	192040265	2925	2925	2925	2925	0
71	20250102	185200	192040265	2925	2925	2925	2925	0
72	20250102	185100	192040265	2925	2925	2925	2925	0
73	20250102	185000	192040265	2925	2925	2925	2925	0
74	20250102	184900	192040265	2925	2925	2925	2925	0
75	20250102	184800	192040265	2925	2925	2925	2925	0
76	20250102	184700	192040265	2925	2925	2925	2925	0
77	20250102	184600	192040265	2925	2925	2925	2925	0
78	20250102	184500	192040265	2925	2925	2925	2925	0
79	20250102	184400	192040265	2925	2925	2925	2925	0
80	20250102	184300	192040265	2925	2925	2925	2925	0
81	20250102	184200	192040265	2925	2925	2925	2925	0
82	20250102	184100	192040265	2925	2925	2925	2925	0
83	20250102	184000	192040265	2925	2925	2925	2925	0
84	20250102	183900	192040265	2925	2925	2925	2925	0
85	20250102	183800	192040265	2925	2925	2925	2925	0
86	20250102	183700	192040265	2925	2925	2925	2925	0
87	20250102	183600	192040265	2925	2925	2925	2925	0
88	20250102	183500	192040265	2925	2925	2925	2925	0
89	20250102	183400	192040265	2925	2925	2925	2925	0
90	20250102	183300	192040265	2925	2925	2925	2925	0
91	20250102	183200	192040265	2925	2925	2925	2925	0
92	20250102	183100	192040265	2925	2925	2925	2925	2537
93	20250102	183000	192040265	2925	2925	2925	2925	0
94	20250102	182900	192040265	2925	2925	2925	2925	0
95	20250102	182800	192040265	2925	2925	2925	2925	0
96	20250102	182700	192040265	2925	2925	2925	2925	0
97	20250102	182600	192040265	2925	2925	2925	2925	0
98	20250102	182500	192040265	2925	2925	2925	2925	0
99	20250102	182400	192040265	2925	2925	2925	2925	0
100	20250102	182300	192040265	2925	2925	2925	2925	0
101	20250102	182200	192040265	2925	2925	2925	2925	0
102	20250102	182100	192040265	2925	2925	2925	2925	0
103	20250102	182000	192040265	2925	2925	2925	2925	0
104	20250102	181900	192040265	2925	2925	2925	2925	0
105	20250102	181800	192040265	2925	2925	2925	2925	0
106	20250102	181700	192040265	2925	2925	2925	2925	0
107	20250102	181600	192040265	2925	2925	2925	2925	0
108	20250102	181500	192040265	2925	2925	2925	2925	0
109	20250102	181400	192040265	2925	2925	2925	2925	0
110	20250102	181300	192040265	2925	2925	2925	2925	0
111	20250102	181200	192040265	2925	2925	2925	2925	0
112	20250102	181100	192040265	2925	2925	2925	2925	0
113	20250102	181000	192040265	2925	2925	2925	2925	0
114	20250102	180900	192040265	2925	2925	2925	2925	0
115	20250102	180800	192040265	2925	2925	2925	2925	0
116	20250102	180700	192040265	2925	2925	2925	2925	0
117	20250102	180600	192040265	2925	2925	2925	2925	0
118	20250102	180500	192040265	2925	2925	2925	2925	0
119	20250102	180400	192040265	2925	2925	2925	2925	0
120	20250102	180300	192040265	2925	2925	2925	2925	0
121	20250102	180200	192040265	2925	2925	2925	2925	0
122	20250102	180100	192040265	2925	2925	2925	2925	2537
123	20250102	180000	192040265	2925	2925	2925	2925	0
124	20250102	175900	192040265	2925	2925	2925	2925	0
125	20250102	175800	192040265	2925	2925	2925	2925	0
126	20250102	175700	192040265	2925	2925	2925	2925	0
127	20250102	175600	192040265	2925	2925	2925	2925	0
128	20250102	175500	192040265	2925	2925	2925	2925	0
129	20250102	175400	192040265	2925	2925	2925	2925	0
130	20250102	175300	192040265	2925	2925	2925	2925	0
131	20250102	175200	192040265	2925	2925	2925	2925	0
132	20250102	175100	192040265	2925	2925	2925	2925	0
133	20250102	175000	192040265	2925	2925	2925	2925	0
134	20250102	174900	192040265	2925	2925	2925	2925	0
135	20250102	174800	192040265	2925	2925	2925	2925	0
136	20250102	174700	192040265	2925	2925	2925	2925	0
137	20250102	174600	192040265	2925	2925	2925	2925	0
138	20250102	174500	192040265	2925	2925	2925	2925	0
139	20250102	174400	192040265	2925	2925	2925	2925	0
140	20250102	174300	192040265	2925	2925	2925	2925	0
141	20250102	174200	192040265	2925	2925	2925	2925	0
142	20250102	174100	192040265	2925	2925	2925	2925	0
143	20250102	174000	192040265	2925	2925	2925	2925	0
144	20250102	173900	192040265	2925	2925	2925	2925	0
145	20250102	173800	192040265	2925	2925	2925	2925	0
146	20250102	173700	192040265	2925	2925	2925	2925	0
147	20250102	173600	192040265	2925	2925	2925	2925	0
148	20250102	173500	192040265	2925	2925	2925	2925	0
149	20250102	173400	192040265	2925	2925	2925	2925	0
150	20250102	173300	192040265	2925	2925	2925	2925	0
151	20250102	173200	192040265	2925	2925	2925	2925	0
152	20250102	173100	192040265	2925	2925	2925	2925	2537
153	20250102	173000	192040265	2925	2925	2925	2925	0
154	20250102	172900	192040265	2925	2925	2925	2925	0
155	20250102	172800	192040265	2925	2925	2925	2925	0
156	20250102	172700	192040265	2925	2925	2925	2925	0
157	20250102	172600	192040265	2925	2925	2925	2925	0
158	20250102	172500	192040265	2925	2925	2925	2925	0
159	20250102	172400	192040265	2925	2925	2925	2925	0
160	20250102	172300	192040265	2925	2925	2925	2925	0
161	20250102	172200	192040265	2925	2925	2925	2925	0
162	20250102	172100	192040265	2925	2925	2925	2925	0
163	20250102	172000	192040265	2925	2925	2925	2925	0
164	20250102	171900	192040265	2925	2925	2925	2925	0
165	20250102	171800	192040265	2925	2925	2925	2925	0
166	20250102	171700	192040265	2925	2925	2925	2925	0
167	20250102	171600	192040265	2925	2925	2925	2925	0
168	20250102	171500	192040265	2925	2925	2925	2925	0
169	20250102	171400	192040265	2925	2925	2925	2925	0
170	20250102	171300	192040265	2925	2925	2925	2925	0
171	20250102	171200	192040265	2925	2925	2925	2925	0
172	20250102	171100	192040265	2925	2925	2925	2925	0
173	20250102	171000	192040265	2925	2925	2925	2925	0
174	20250102	170900	192040265	2925	2925	2925	2925	0
175	20250102	170800	192040265	2925	2925	2925	2925	0
176	20250102	170700	192040265	2925	2925	2925	2925	0
177	20250102	170600	192040265	2925	2925	2925	2925	0
178	20250102	170500	192040265	2925	2925	2925	2925	0
179	20250102	170400	192040265	2925	2925	2925	2925	0
180	20250102	170300	192040265	2925	2925	2925	2925	0
181	20250102	170200	192040265	2925	2925	2925	2925	0
182	20250102	170100	192040265	2925	2925	2925	2925	2537
183	20250102	170000	192040265	2925	2925	2925	2925	0
184	20250102	165900	192040265	2925	2925	2925	2925	0
185	20250102	165800	192040265	2925	2925	2925	2925	0
186	20250102	165700	192040265	2925	2925	2925	2925	0
187	20250102	165600	192040265	2925	2925	2925	2925	0
188	20250102	165500	192040265	2925	2925	2925	2925	0
189	20250102	165400	192040265	2925	2925	2925	2925	0
190	20250102	165300	192040265	2925	2925	2925	2925	0
191	20250102	165200	192040265	2925	2925	2925	2925	0
192	20250102	165100	192040265	2925	2925	2925	2925	0
193	20250102	165000	192040265	2925	2925	2925	2925	0
194	20250102	164900	192040265	2925	2925	2925	2925	0
195	20250102	164800	192040265	2925	2925	2925	2925	0
196	20250102	164700	192040265	2925	2925	2925	2925	0
197	20250102	164600	192040265	2925	2925	2925	2925	0
198	20250102	164500	192040265	2925	2925	2925	2925	0
199	20250102	164400	192040265	2925	2925	2925	2925	0
200	20250102	164300	192040265	2925	2925	2925	2925	0
201	20250102	164200	192040265	2925	2925	2925	2925	0
202	20250102	164100	192040265	2925	2925	2925	2925	0
203	20250102	164000	192040265	2925	2925	2925	2925	0
204	20250102	163900	192040265	2925	2925	2925	2925	0
205	20250102	163800	192040265	2925	2925	2925	2925	0
206	20250102	163700	192040265	2925	2925	2925	2925	0
207	20250102	163600	192040265	2925	2925	2925	2925	0
208	20250102	163500	192040265	2925	2925	2925	2925	0
209	20250102	163400	192040265	2925	2925	2925	2925	0
210	20250102	163300	192040265	2925	2925	2925	2925	0
211	20250102	163200	192040265	2925	2925	2925	2925	0
212	20250102	163100	192040265	2925	2925	2925	2925	2537
213	20250102	163000	192040265	2925	2925	2925	2925	0
214	20250102	162900	192040265	2925	2925	2925	2925	0
215	20250102	162800	192040265	2925	2925	2925	2925	0
216	20250102	162700	192040265	2925	2925	2925	2925	0
217	20250102	162600	192040265	2925	2925	2925	2925	0
218	20250102	162500	192040265	2925	2925	2925	2925	0
219	20250102	162400	192040265	2925	2925	2925	2925	0
220	20250102	162300	192040265	2925	2925	2925	2925	0
221	20250102	162200	192040265	2925	2925	2925	2925	0
222	20250102	162100	192040265	2925	2925	2925	2925	0
223	20250102	162000	192040265	2925	2925	2925	2925	0
224	20250102	161900	192040265	2925	2925	2925	2925	0
225	20250102	161800	192040265	2925	2925	2925	2925	0
226	20250102	161700	192040265	2925	2925	2925	2925	0
227	20250102	161600	192040265	2925	2925	2925	2925	0
228	20250102	161500	192040265	2925	2925	2925	2925	0
229	20250102	161400	192040265	2925	2925	2925	2925	0
230	20250102	161300	192040265	2925	2925	2925	2925	0
231	20250102	161200	192040265	2925	2925	2925	2925	0
232	20250102	161100	192040265	2925	2925	2925	2925	0
233	20250102	161000	192040265	2925	2925	2925	2925	0
234	20250102	160900	192040265	2925	2925	2925	2925	0
235	20250102	160800	192040265	2925	2925	2925	2925	0
236	20250102	160700	192040265	2925	2925	2925	2925	0
237	20250102	160600	192040265	2925	2925	2925	2925	0
238	20250102	160500	192040265	2925	2925	2925	2925	0
239	20250102	160400	192040265	2925	2925	2925	2925	0
240	20250102	160300	192040265	2925	2925	2925	2925	0
241	20250102	160200	192040265	2925	2925	2925	2925	0
242	20250102	160100	192040265	2925	2925	2925	2925	2537
243	20250102	160000	192040265	2925	2925	2925	2925	0
244	20250102	155900	192040265	2925	2925	2925	2925	0
245	20250102	155800	192040265	2925	2925	2925	2925	0
246	20250102	155700	192040265	2925	2925	2925	2925	0
247	20250102	155600	192040265	2925	2925	2925	2925	0
248	20250102	155500	192040265	2925	2925	2925	2925	0
249	20250102	155400	192040265	2925	2925	2925	2925	0
250	20250102	155300	192040265	2925	2925	2925	2925	0
251	20250102	155200	192040265	2925	2925	2925	2925	0
252	20250102	155100	192040265	2925	2925	2925	2925	0
253	20250102	155000	192040265	2925	2925	2925	2925	0
254	20250102	154900	192040265	2925	2925	2925	2925	0
255	20250102	154800	192040265	2925	2925	2925	2925	0
256	20250102	154700	192040265	2925	2925	2925	2925	0
257	20250102	154600	192040265	2925	2925	2925	2925	0
258	20250102	154500	192040265	2925	2925	2925	2925	0
259	20250102	154400	192040265	2925	2925	2925	2925	0
260	20250102	154300	192040265	2925	2925	2925	2925	0
261	20250102	154200	192040265	2925	2925	2925	2925	0
262	20250102	154100	192040265	2925	2925	2925	2925	0
263	20250102	154000	192040265	2925	2925	2925	2925	0
264	20250102	153900	192040265	2925	2925	2925	2925	0
265	20250102	153800	192040265	2925	2925	2925	2925	0
266	20250102	153700	192040265	2925	2925	2925	2925	0
267	20250102	153600	192040265	2925	2925	2925	2925	0
268	20250102	153500	192040265	2925	2925	2925	2925	0
269	20250102	153400	192040265	2925	2925	2925	2925	0
270	20250102	153300	192040265	2925	2925	2925	2925	0
271	20250102	153200	192040265	2925	2925	2925	2925	0
272	20250102	153100	192040265	2925	2925	2925	2925	2537
273	20250102	153000	192040265	2925	2925	2925	2925	2537
274	20250102	152900	184619540	2930	2930	2930	2930	0
275	20250102	152800	184619540	2930	2930	2930	2930	0
276	20250102	152700	184619540	2930	2930	2930	2930	0
277	20250102	152600	184619540	2930	2930	2930	2930	0
278	20250102	152500	184619540	2930	2930	2930	2930	0
279	20250102	152400	184619540	2930	2930	2930	2930	0
280	20250102	152300	184619540	2930	2930	2930	2930	0
281	20250102	152200	184619540	2930	2930	2930	2930	0
282	20250102	152100	184619540	2930	2930	2930	2930	0
283	20250102	152000	184619540	2930	2930	2930	2930	0
284	20250102	151900	184619540	2930	2930	2930	2930	1007
285	20250102	151800	181669030	2940	2935	2940	2930	86
286	20250102	151700	181416625	2940	2940	2940	2940	1
287	20250102	151600	181413685	2940	2940	2940	2940	0
288	20250102	151500	181413685	2940	2940	2940	2940	1
289	20250102	151400	181410745	2940	2940	2940	2940	0
290	20250102	151300	181410745	2940	2940	2940	2940	0
291	20250102	151200	181410745	2940	2940	2940	2940	0
292	20250102	151100	181410745	2940	2940	2940	2940	0
293	20250102	151000	181410745	2940	2940	2940	2940	0
294	20250102	150900	181410745	2940	2940	2940	2940	0
295	20250102	150800	181410745	2940	2940	2940	2940	0
296	20250102	150700	181410745	2940	2940	2940	2940	0
297	20250102	150600	181410745	2940	2940	2940	2940	0
298	20250102	150500	181410745	2940	2940	2940	2940	66
299	20250102	150400	181216705	2930	2930	2930	2930	0
300	20250102	150300	181216705	2930	2930	2930	2930	0
301	20250102	150200	181216705	2930	2930	2930	2930	0
302	20250102	150100	181216705	2930	2935	2935	2930	1153
303	20250102	150000	177836915	2935	2935	2935	2935	0
304	20250102	145900	177836915	2935	2935	2935	2935	0
305	20250102	145800	177836915	2935	2935	2935	2935	6
306	20250102	145700	177819305	2935	2935	2935	2935	0
307	20250102	145600	177819305	2935	2935	2935	2935	58
308	20250102	145500	177649075	2935	2935	2935	2935	0
309	20250102	145400	177649075	2935	2935	2935	2935	0
310	20250102	145300	177649075	2935	2935	2935	2935	0
311	20250102	145200	177649075	2935	2935	2935	2935	0
312	20250102	145100	177649075	2935	2935	2935	2935	0
313	20250102	145000	177649075	2935	2935	2935	2935	0
314	20250102	144900	177649075	2935	2935	2935	2935	0
315	20250102	144800	177649075	2935	2935	2935	2935	0
316	20250102	144700	177649075	2935	2935	2935	2935	0
317	20250102	144600	177649075	2935	2935	2935	2935	0
318	20250102	144500	177649075	2935	2935	2935	2935	300
319	20250102	144400	176768575	2935	2935	2935	2935	0
320	20250102	144300	176768575	2935	2935	2935	2935	0
321	20250102	144200	176768575	2935	2935	2935	2935	8
322	20250102	144100	176745095	2935	2935	2935	2935	50
323	20250102	144000	176598345	2945	2945	2945	2945	0
324	20250102	143900	176598345	2945	2945	2945	2945	0
325	20250102	143800	176598345	2945	2945	2945	2945	1
326	20250102	143700	176595400	2945	2945	2945	2945	0
327	20250102	143600	176595400	2945	2945	2945	2945	0
328	20250102	143500	176595400	2945	2945	2945	2945	0
329	20250102	143400	176595400	2945	2945	2945	2945	56
330	20250102	143300	176430480	2940	2940	2940	2940	0
331	20250102	143200	176430480	2940	2940	2940	2940	0
332	20250102	143100	176430480	2940	2940	2940	2940	0
333	20250102	143000	176430480	2940	2940	2940	2940	0
334	20250102	142900	176430480	2940	2940	2940	2940	0
335	20250102	142800	176430480	2940	2940	2940	2940	0
336	20250102	142700	176430480	2940	2940	2940	2940	0
337	20250102	142600	176430480	2940	2940	2940	2940	0
338	20250102	142500	176430480	2940	2940	2940	2940	0
339	20250102	142400	176430480	2940	2940	2940	2940	0
340	20250102	142300	176430480	2940	2940	2940	2940	0
341	20250102	142200	176430480	2940	2940	2940	2940	0
342	20250102	142100	176430480	2940	2940	2940	2940	0
343	20250102	142000	176430480	2940	2940	2940	2940	861
344	20250102	141900	173899140	2935	2935	2935	2935	0
345	20250102	141800	173899140	2935	2935	2935	2935	0
346	20250102	141700	173899140	2935	2935	2935	2935	0
347	20250102	141600	173899140	2935	2935	2935	2935	0
348	20250102	141500	173899140	2935	2935	2935	2935	0
349	20250102	141400	173899140	2935	2935	2935	2935	0
350	20250102	141300	173899140	2935	2935	2935	2935	0
351	20250102	141200	173899140	2935	2935	2935	2935	0
352	20250102	141100	173899140	2935	2935	2935	2935	0
353	20250102	141000	173899140	2935	2935	2935	2935	0
354	20250102	140900	173899140	2935	2935	2935	2935	0
355	20250102	140800	173899140	2935	2935	2935	2935	16
356	20250102	140700	173852180	2940	2940	2940	2940	0
357	20250102	140600	173852180	2940	2940	2940	2940	0
358	20250102	140500	173852180	2940	2940	2940	2940	0
359	20250102	140400	173852180	2940	2940	2940	2940	0
360	20250102	140300	173852180	2940	2940	2940	2940	0
361	20250102	140200	173852180	2940	2940	2940	2940	0
362	20250102	140100	173852180	2940	2940	2940	2940	0
363	20250102	140000	173852180	2940	2935	2940	2935	332
364	20250102	135900	172877550	2935	2935	2935	2935	0
365	20250102	135800	172877550	2935	2935	2935	2935	0
366	20250102	135700	172877550	2935	2940	2940	2935	358
367	20250102	135600	171825150	2945	2945	2945	2945	59
368	20250102	135500	171651395	2945	2945	2945	2945	0
369	20250102	135400	171651395	2945	2945	2945	2945	0
370	20250102	135300	171651395	2945	2945	2945	2945	275
371	20250102	135200	170841520	2945	2945	2945	2945	29
372	20250102	135100	170756115	2950	2950	2950	2950	0
373	20250102	135000	170756115	2950	2950	2950	2950	0
374	20250102	134900	170756115	2950	2955	2955	2950	496
375	20250102	134800	169292415	2965	2965	2965	2965	0
376	20250102	134700	169292415	2965	2965	2965	2965	243
377	20250102	134600	168571920	2965	2965	2965	2965	981
378	20250102	134500	165663255	2965	2965	2965	2965	0
379	20250102	134400	165663255	2965	2965	2965	2965	16
380	20250102	134300	165615815	2965	2965	2965	2965	0
381	20250102	134200	165615815	2965	2965	2965	2965	500
382	20250102	134100	164133315	2965	2965	2965	2965	0
383	20250102	134000	164133315	2965	2965	2965	2965	0
384	20250102	133900	164133315	2965	2965	2965	2965	0
385	20250102	133800	164133315	2965	2965	2965	2965	0
386	20250102	133700	164133315	2965	2965	2965	2965	0
387	20250102	133600	164133315	2965	2965	2965	2965	120
388	20250102	133500	163777515	2960	2960	2960	2960	0
389	20250102	133400	163777515	2960	2960	2960	2960	0
390	20250102	133300	163777515	2960	2960	2960	2960	0
391	20250102	133200	163777515	2960	2960	2960	2960	0
392	20250102	133100	163777515	2960	2960	2960	2960	10
393	20250102	133000	163747915	2965	2965	2965	2965	502
394	20250102	132900	162259485	2965	2965	2965	2965	0
395	20250102	132800	162259485	2965	2965	2965	2965	0
396	20250102	132700	162259485	2965	2965	2965	2965	100
397	20250102	132600	161962985	2960	2960	2960	2960	0
398	20250102	132500	161962985	2960	2960	2960	2960	0
399	20250102	132400	161962985	2960	2955	2960	2955	4000
400	20250102	132300	150125460	2940	2940	2940	2940	271
401	20250102	132200	149328720	2935	2960	2965	2935	2034
402	20250102	132100	143302480	2960	2960	2960	2960	0
403	20250102	132000	143302480	2960	2930	2960	2930	3100
404	20250102	131900	134172155	2930	2930	2930	2930	0
405	20250102	131800	134172155	2930	2930	2930	2930	0
406	20250102	131700	134172155	2930	2930	2930	2930	0
407	20250102	131600	134172155	2930	2930	2930	2930	0
408	20250102	131500	134172155	2930	2930	2930	2930	0
409	20250102	131400	134172155	2930	2930	2930	2930	0
410	20250102	131300	134172155	2930	2930	2930	2930	0
411	20250102	131200	134172155	2930	2930	2930	2930	0
412	20250102	131100	134172155	2930	2930	2930	2930	0
413	20250102	131000	134172155	2930	2930	2930	2930	62
414	20250102	130900	133990495	2920	2920	2920	2920	0
415	20250102	130800	133990495	2920	2920	2920	2920	550
416	20250102	130700	132384495	2930	2930	2930	2930	0
417	20250102	130600	132384495	2930	2930	2930	2930	0
418	20250102	130500	132384495	2930	2930	2930	2930	0
419	20250102	130400	132384495	2930	2930	2930	2930	0
420	20250102	130300	132384495	2930	2930	2930	2930	0
421	20250102	130200	132384495	2930	2930	2930	2930	0
422	20250102	130100	132384495	2930	2930	2930	2930	3
423	20250102	130000	132375705	2935	2935	2935	2935	0
424	20250102	125900	132375705	2935	2935	2935	2935	0
425	20250102	125800	132375705	2935	2935	2935	2935	0
426	20250102	125700	132375705	2935	2935	2935	2935	0
427	20250102	125600	132375705	2935	2935	2935	2935	0
428	20250102	125500	132375705	2935	2935	2935	2935	0
429	20250102	125400	132375705	2935	2935	2935	2935	0
430	20250102	125300	132375705	2935	2935	2935	2935	0
431	20250102	125200	132375705	2935	2935	2935	2935	0
432	20250102	125100	132375705	2935	2935	2935	2935	1
433	20250102	125000	132372770	2935	2935	2935	2935	0
434	20250102	124900	132372770	2935	2935	2935	2935	0
435	20250102	124800	132372770	2935	2935	2935	2935	2
436	20250102	124700	132366900	2940	2940	2940	2940	0
437	20250102	124600	132366900	2940	2930	2940	2930	990
438	20250102	124500	129459530	2915	2915	2915	2915	250
439	20250102	124400	128730780	2930	2930	2930	2930	2
440	20250102	124300	128724920	2930	2930	2930	2930	20
441	20250102	124200	128666320	2930	2930	2930	2930	887
442	20250102	124100	126067410	2930	2930	2930	2930	0
443	20250102	124000	126067410	2930	2930	2930	2930	0
444	20250102	123900	126067410	2930	2930	2930	2930	0
445	20250102	123800	126067410	2930	2930	2930	2930	0
446	20250102	123700	126067410	2930	2930	2930	2930	0
447	20250102	123600	126067410	2930	2930	2930	2930	0
448	20250102	123500	126067410	2930	2930	2930	2930	0
449	20250102	123400	126067410	2930	2930	2930	2930	0
450	20250102	123300	126067410	2930	2930	2930	2930	0
451	20250102	123200	126067410	2930	2930	2930	2930	0
452	20250102	123100	126067410	2930	2930	2930	2930	6
453	20250102	123000	126049830	2930	2930	2930	2930	0
454	20250102	122900	126049830	2930	2930	2930	2930	0
455	20250102	122800	126049830	2930	2930	2930	2930	0
456	20250102	122700	126049830	2930	2930	2930	2930	0
457	20250102	122600	126049830	2930	2930	2930	2930	0
458	20250102	122500	126049830	2930	2930	2930	2930	1
459	20250102	122400	126046900	2935	2935	2935	2935	0
460	20250102	122300	126046900	2935	2935	2935	2935	0
461	20250102	122200	126046900	2935	2935	2935	2935	0
462	20250102	122100	126046900	2935	2935	2935	2935	0
463	20250102	122000	126046900	2935	2935	2935	2935	4
464	20250102	121900	126035160	2940	2940	2940	2940	0
465	20250102	121800	126035160	2940	2940	2940	2940	0
466	20250102	121700	126035160	2940	2940	2940	2940	0
467	20250102	121600	126035160	2940	2940	2940	2940	1
468	20250102	121500	126032220	2910	2930	2930	2910	500
469	20250102	121400	124574125	2920	2940	2940	2920	530
470	20250102	121300	123018515	2940	2940	2940	2940	100
471	20250102	121200	122724515	2930	2940	2940	2930	58
472	20250102	121100	122554285	2940	2940	2940	2940	261
473	20250102	121000	121786945	2940	2940	2940	2940	0
474	20250102	120900	121786945	2940	2960	2960	2940	3527
475	20250102	120800	111382515	2955	2945	2955	2945	1731
476	20250102	120700	106281650	2945	2945	2945	2945	0
477	20250102	120600	106281650	2945	2935	2945	2935	272
478	20250102	120500	105481345	2935	2940	2960	2935	2738
479	20250102	120400	97422445	2935	2935	2935	2935	5000
480	20250102	120300	82747445	2935	2935	2935	2935	0
481	20250102	120200	82747445	2935	2935	2935	2935	0
482	20250102	120100	82747445	2935	2935	2935	2935	124
483	20250102	120000	82383505	2935	2935	2935	2935	300
484	20250102	115900	81503005	2920	2920	2920	2920	0
485	20250102	115800	81503005	2920	2920	2920	2920	0
486	20250102	115700	81503005	2920	2920	2920	2920	0
487	20250102	115600	81503005	2920	2920	2920	2920	0
488	20250102	115500	81503005	2920	2920	2920	2920	0
489	20250102	115400	81503005	2920	2920	2920	2920	0
490	20250102	115300	81503005	2920	2925	2925	2920	298
491	20250102	115200	80631360	2930	2930	2930	2930	421
492	20250102	115100	79397830	2945	2945	2945	2945	0
493	20250102	115000	79397830	2945	2945	2945	2945	0
494	20250102	114900	79397830	2945	2945	2945	2945	0
495	20250102	114800	79397830	2945	2945	2945	2945	0
496	20250102	114700	79397830	2945	2945	2945	2945	0
497	20250102	114600	79397830	2945	2935	2945	2935	85
498	20250102	114500	79148305	2940	2940	2940	2940	0
499	20250102	114400	79148305	2940	2940	2940	2940	0
500	20250102	114300	79148305	2940	2940	2940	2940	0
501	20250102	114200	79148305	2940	2940	2940	2940	0
502	20250102	114100	79148305	2940	2940	2940	2940	0
503	20250102	114000	79148305	2940	2940	2945	2940	561
504	20250102	113900	77498855	2940	2940	2940	2940	1
505	20250102	113800	77495915	2935	2935	2935	2935	631
506	20250102	113700	75643930	2935	2935	2935	2935	1
507	20250102	113600	75640995	2935	2930	2935	2930	2
508	20250102	113500	75635130	2920	2920	2920	2920	2
509	20250102	113400	75629290	2915	2930	2930	2915	475
510	20250102	113300	74238065	2920	2920	2920	2920	390
511	20250102	113200	73099265	2920	2920	2920	2920	10
512	20250102	113100	73070065	2915	2915	2915	2915	1
513	20250102	113000	73067150	2915	2915	2915	2915	154
514	20250102	112900	72618240	2910	2910	2910	2910	565
515	20250102	112800	70974090	2905	2905	2905	2905	572
516	20250102	112700	69312430	2905	2905	2905	2905	104
517	20250102	112600	69010310	2905	2905	2905	2905	0
518	20250102	112500	69010310	2905	2905	2905	2905	124
519	20250102	112400	68650090	2910	2910	2910	2910	0
520	20250102	112300	68650090	2910	2910	2910	2910	40
521	20250102	112200	68533690	2910	2910	2910	2910	10
522	20250102	112100	68504590	2895	2905	2910	2895	427
523	20250102	112000	67264275	2905	2905	2905	2905	300
524	20250102	111900	66392775	2895	2895	2895	2895	0
525	20250102	111800	66392775	2895	2900	2900	2895	180
526	20250102	111700	65871670	2895	2895	2895	2895	38
527	20250102	111600	65761660	2895	2895	2895	2895	0
528	20250102	111500	65761660	2895	2895	2895	2895	51
529	20250102	111400	65614015	2900	2900	2900	2900	100
530	20250102	111300	65324015	2900	2900	2900	2900	80
531	20250102	111200	65092015	2900	2900	2900	2900	0
532	20250102	111100	65092015	2900	2900	2900	2900	0
533	20250102	111000	65092015	2900	2900	2900	2900	415
534	20250102	110900	63888515	2895	2895	2895	2895	107
535	20250102	110800	63578750	2890	2890	2890	2890	49
536	20250102	110700	63437140	2900	2905	2905	2900	53
537	20250102	110600	63283320	2905	2900	2905	2900	83
538	20250102	110500	63042500	2900	2905	2905	2900	141
539	20250102	110400	62633190	2910	2910	2910	2910	0
540	20250102	110300	62633190	2910	2910	2910	2910	0
541	20250102	110200	62633190	2910	2910	2910	2910	16
542	20250102	110100	62586630	2890	2890	2890	2890	419
543	20250102	110000	61375720	2885	2885	2885	2885	237
544	20250102	105900	60691975	2885	2885	2885	2885	0
545	20250102	105800	60691975	2885	2885	2885	2885	69
546	20250102	105700	60492910	2870	2885	2885	2870	376
547	20250102	105600	59411955	2865	2865	2865	2865	0
548	20250102	105500	59411955	2865	2865	2865	2865	0
549	20250102	105400	59411955	2865	2865	2865	2865	0
550	20250102	105300	59411955	2865	2875	2885	2865	554
551	20250102	105200	57822360	2865	2865	2865	2865	0
552	20250102	105100	57822360	2865	2870	2870	2865	452
553	20250102	105000	56527130	2865	2865	2865	2865	0
554	20250102	104900	56527130	2865	2870	2870	2865	1724
555	20250102	104800	51583535	2890	2890	2890	2890	0
556	20250102	104700	51583535	2890	2890	2890	2890	0
557	20250102	104600	51583535	2890	2885	2890	2885	36
558	20250102	104500	51479500	2865	2865	2865	2865	0
559	20250102	104400	51479500	2865	2865	2865	2865	0
560	20250102	104300	51479500	2865	2865	2865	2865	0
561	20250102	104200	51479500	2865	2885	2885	2865	4690
562	20250102	104100	38005290	2890	2890	2890	2890	0
563	20250102	104000	38005290	2890	2890	2890	2890	320
564	20250102	103900	37080490	2890	2890	2890	2890	0
565	20250102	103800	37080490	2890	2890	2890	2890	0
566	20250102	103700	37080490	2890	2890	2890	2890	101
567	20250102	103600	36788600	2890	2890	2890	2890	467
568	20250102	103500	35438970	2890	2890	2890	2890	73
569	20250102	103400	35228000	2895	2905	2905	2895	401
570	20250102	103300	34067095	2905	2905	2905	2905	0
571	20250102	103200	34067095	2905	2905	2905	2905	0
572	20250102	103100	34067095	2905	2905	2905	2905	0
573	20250102	103000	34067095	2905	2905	2905	2905	1
574	20250102	102900	34064190	2905	2905	2905	2905	659
575	20250102	102800	32149795	2905	2905	2905	2905	41
576	20250102	102700	32030690	2905	2905	2905	2905	0
577	20250102	102600	32030690	2905	2890	2905	2890	2
578	20250102	102500	32024895	2890	2890	2890	2890	1
579	20250102	102400	32022005	2905	2905	2905	2905	0
580	20250102	102300	32022005	2905	2905	2905	2905	0
581	20250102	102200	32022005	2905	2890	2905	2890	3
582	20250102	102100	32013305	2890	2890	2890	2890	0
583	20250102	102000	32013305	2890	2890	2890	2890	18
584	20250102	101900	31961285	2875	2875	2875	2875	0
585	20250102	101800	31961285	2875	2875	2875	2875	118
586	20250102	101700	31622035	2860	2860	2860	2860	0
587	20250102	101600	31622035	2860	2900	2900	2860	2254
588	20250102	101500	25121125	2890	2885	2890	2885	172
589	20250102	101400	24624330	2885	2875	2885	2850	1224
590	20250102	101300	21114050	2870	2860	2870	2855	359
591	20250102	101200	20084100	2865	2865	2865	2865	39
592	20250102	101100	19972365	2870	2860	2870	2845	3627
593	20250102	101000	9631960	2880	2880	2880	2880	26
594	20250102	100900	9557080	2875	2860	2880	2860	728
595	20250102	100800	7474880	2880	2880	2880	2880	1
596	20250102	100700	7472000	2880	2880	2880	2880	4
597	20250102	100600	7460480	2860	2865	2865	2860	578
598	20250102	100500	5806455	2865	2865	2865	2865	267
599	20250102	100400	5041500	2870	2875	2875	2870	95
600	20250102	100300	4768780	2870	2870	2870	2870	124
601	20250102	100200	4412900	2870	2870	2870	2870	51
602	20250102	100100	4266530	2870	2905	2905	2870	390
603	20250102	100000	3135620	2905	2915	2915	2905	1076