KissMeData/363280/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	211600	33794855	2715	2715	2715	2715	1377
3	20250102	211500	33794855	2715	2715	2715	2715	0
4	20250102	211400	33794855	2715	2715	2715	2715	0
5	20250102	211300	33794855	2715	2715	2715	2715	0
6	20250102	211200	33794855	2715	2715	2715	2715	0
7	20250102	211100	33794855	2715	2715	2715	2715	0
8	20250102	211000	33794855	2715	2715	2715	2715	0
9	20250102	210900	33794855	2715	2715	2715	2715	0
10	20250102	210800	33794855	2715	2715	2715	2715	0
11	20250102	210700	33794855	2715	2715	2715	2715	0
12	20250102	210600	33794855	2715	2715	2715	2715	0
13	20250102	210500	33794855	2715	2715	2715	2715	0
14	20250102	210400	33794855	2715	2715	2715	2715	0
15	20250102	210300	33794855	2715	2715	2715	2715	0
16	20250102	210200	33794855	2715	2715	2715	2715	0
17	20250102	210100	33794855	2715	2715	2715	2715	0
18	20250102	210000	33794855	2715	2715	2715	2715	0
19	20250102	205900	33794855	2715	2715	2715	2715	0
20	20250102	205800	33794855	2715	2715	2715	2715	0
21	20250102	205700	33794855	2715	2715	2715	2715	0
22	20250102	205600	33794855	2715	2715	2715	2715	0
23	20250102	205500	33794855	2715	2715	2715	2715	0
24	20250102	205400	33794855	2715	2715	2715	2715	0
25	20250102	205300	33794855	2715	2715	2715	2715	0
26	20250102	205200	33794855	2715	2715	2715	2715	0
27	20250102	205100	33794855	2715	2715	2715	2715	0
28	20250102	205000	33794855	2715	2715	2715	2715	0
29	20250102	204900	33794855	2715	2715	2715	2715	0
30	20250102	204800	33794855	2715	2715	2715	2715	0
31	20250102	204700	33794855	2715	2715	2715	2715	0
32	20250102	204600	33794855	2715	2715	2715	2715	1377
33	20250102	204500	33794855	2715	2715	2715	2715	0
34	20250102	204400	33794855	2715	2715	2715	2715	0
35	20250102	204300	33794855	2715	2715	2715	2715	0
36	20250102	204200	33794855	2715	2715	2715	2715	0
37	20250102	204100	33794855	2715	2715	2715	2715	0
38	20250102	204000	33794855	2715	2715	2715	2715	0
39	20250102	203900	33794855	2715	2715	2715	2715	0
40	20250102	203800	33794855	2715	2715	2715	2715	0
41	20250102	203700	33794855	2715	2715	2715	2715	0
42	20250102	203600	33794855	2715	2715	2715	2715	0
43	20250102	203500	33794855	2715	2715	2715	2715	0
44	20250102	203400	33794855	2715	2715	2715	2715	0
45	20250102	203300	33794855	2715	2715	2715	2715	0
46	20250102	203200	33794855	2715	2715	2715	2715	0
47	20250102	203100	33794855	2715	2715	2715	2715	0
48	20250102	203000	33794855	2715	2715	2715	2715	0
49	20250102	202900	33794855	2715	2715	2715	2715	0
50	20250102	202800	33794855	2715	2715	2715	2715	0
51	20250102	202700	33794855	2715	2715	2715	2715	0
52	20250102	202600	33794855	2715	2715	2715	2715	0
53	20250102	202500	33794855	2715	2715	2715	2715	0
54	20250102	202400	33794855	2715	2715	2715	2715	0
55	20250102	202300	33794855	2715	2715	2715	2715	0
56	20250102	202200	33794855	2715	2715	2715	2715	0
57	20250102	202100	33794855	2715	2715	2715	2715	0
58	20250102	202000	33794855	2715	2715	2715	2715	0
59	20250102	201900	33794855	2715	2715	2715	2715	0
60	20250102	201800	33794855	2715	2715	2715	2715	0
61	20250102	201700	33794855	2715	2715	2715	2715	0
62	20250102	201600	33794855	2715	2715	2715	2715	1377
63	20250102	201500	33794855	2715	2715	2715	2715	0
64	20250102	201400	33794855	2715	2715	2715	2715	0
65	20250102	201300	33794855	2715	2715	2715	2715	0
66	20250102	201200	33794855	2715	2715	2715	2715	0
67	20250102	201100	33794855	2715	2715	2715	2715	0
68	20250102	201000	33794855	2715	2715	2715	2715	0
69	20250102	200900	33794855	2715	2715	2715	2715	0
70	20250102	200800	33794855	2715	2715	2715	2715	0
71	20250102	200700	33794855	2715	2715	2715	2715	0
72	20250102	200600	33794855	2715	2715	2715	2715	0
73	20250102	200500	33794855	2715	2715	2715	2715	0
74	20250102	200400	33794855	2715	2715	2715	2715	0
75	20250102	200300	33794855	2715	2715	2715	2715	0
76	20250102	200200	33794855	2715	2715	2715	2715	0
77	20250102	200100	33794855	2715	2715	2715	2715	0
78	20250102	200000	33794855	2715	2715	2715	2715	0
79	20250102	195900	33794855	2715	2715	2715	2715	0
80	20250102	195800	33794855	2715	2715	2715	2715	0
81	20250102	195700	33794855	2715	2715	2715	2715	0
82	20250102	195600	33794855	2715	2715	2715	2715	0
83	20250102	195500	33794855	2715	2715	2715	2715	0
84	20250102	195400	33794855	2715	2715	2715	2715	0
85	20250102	195300	33794855	2715	2715	2715	2715	0
86	20250102	195200	33794855	2715	2715	2715	2715	0
87	20250102	195100	33794855	2715	2715	2715	2715	0
88	20250102	195000	33794855	2715	2715	2715	2715	0
89	20250102	194900	33794855	2715	2715	2715	2715	0
90	20250102	194800	33794855	2715	2715	2715	2715	0
91	20250102	194700	33794855	2715	2715	2715	2715	0
92	20250102	194600	33794855	2715	2715	2715	2715	1377
93	20250102	194500	33794855	2715	2715	2715	2715	0
94	20250102	194400	33794855	2715	2715	2715	2715	0
95	20250102	194300	33794855	2715	2715	2715	2715	0
96	20250102	194200	33794855	2715	2715	2715	2715	0
97	20250102	194100	33794855	2715	2715	2715	2715	0
98	20250102	194000	33794855	2715	2715	2715	2715	0
99	20250102	193900	33794855	2715	2715	2715	2715	0
100	20250102	193800	33794855	2715	2715	2715	2715	0
101	20250102	193700	33794855	2715	2715	2715	2715	0
102	20250102	193600	33794855	2715	2715	2715	2715	0
103	20250102	193500	33794855	2715	2715	2715	2715	0
104	20250102	193400	33794855	2715	2715	2715	2715	0
105	20250102	193300	33794855	2715	2715	2715	2715	0
106	20250102	193200	33794855	2715	2715	2715	2715	0
107	20250102	193100	33794855	2715	2715	2715	2715	0
108	20250102	193000	33794855	2715	2715	2715	2715	0
109	20250102	192900	33794855	2715	2715	2715	2715	0
110	20250102	192800	33794855	2715	2715	2715	2715	0
111	20250102	192700	33794855	2715	2715	2715	2715	0
112	20250102	192600	33794855	2715	2715	2715	2715	0
113	20250102	192500	33794855	2715	2715	2715	2715	0
114	20250102	192400	33794855	2715	2715	2715	2715	0
115	20250102	192300	33794855	2715	2715	2715	2715	0
116	20250102	192200	33794855	2715	2715	2715	2715	0
117	20250102	192100	33794855	2715	2715	2715	2715	0
118	20250102	192000	33794855	2715	2715	2715	2715	0
119	20250102	191900	33794855	2715	2715	2715	2715	0
120	20250102	191800	33794855	2715	2715	2715	2715	0
121	20250102	191700	33794855	2715	2715	2715	2715	0
122	20250102	191600	33794855	2715	2715	2715	2715	1377
123	20250102	191500	33794855	2715	2715	2715	2715	0
124	20250102	191400	33794855	2715	2715	2715	2715	0
125	20250102	191300	33794855	2715	2715	2715	2715	0
126	20250102	191200	33794855	2715	2715	2715	2715	0
127	20250102	191100	33794855	2715	2715	2715	2715	0
128	20250102	191000	33794855	2715	2715	2715	2715	0
129	20250102	190900	33794855	2715	2715	2715	2715	0
130	20250102	190800	33794855	2715	2715	2715	2715	0
131	20250102	190700	33794855	2715	2715	2715	2715	0
132	20250102	190600	33794855	2715	2715	2715	2715	0
133	20250102	190500	33794855	2715	2715	2715	2715	0
134	20250102	190400	33794855	2715	2715	2715	2715	0
135	20250102	190300	33794855	2715	2715	2715	2715	0
136	20250102	190200	33794855	2715	2715	2715	2715	0
137	20250102	190100	33794855	2715	2715	2715	2715	0
138	20250102	190000	33794855	2715	2715	2715	2715	0
139	20250102	185900	33794855	2715	2715	2715	2715	0
140	20250102	185800	33794855	2715	2715	2715	2715	0
141	20250102	185700	33794855	2715	2715	2715	2715	0
142	20250102	185600	33794855	2715	2715	2715	2715	0
143	20250102	185500	33794855	2715	2715	2715	2715	0
144	20250102	185400	33794855	2715	2715	2715	2715	0
145	20250102	185300	33794855	2715	2715	2715	2715	0
146	20250102	185200	33794855	2715	2715	2715	2715	0
147	20250102	185100	33794855	2715	2715	2715	2715	0
148	20250102	185000	33794855	2715	2715	2715	2715	0
149	20250102	184900	33794855	2715	2715	2715	2715	0
150	20250102	184800	33794855	2715	2715	2715	2715	0
151	20250102	184700	33794855	2715	2715	2715	2715	0
152	20250102	184600	33794855	2715	2715	2715	2715	1377
153	20250102	184500	33794855	2715	2715	2715	2715	0
154	20250102	184400	33794855	2715	2715	2715	2715	0
155	20250102	184300	33794855	2715	2715	2715	2715	0
156	20250102	184200	33794855	2715	2715	2715	2715	0
157	20250102	184100	33794855	2715	2715	2715	2715	0
158	20250102	184000	33794855	2715	2715	2715	2715	0
159	20250102	183900	33794855	2715	2715	2715	2715	0
160	20250102	183800	33794855	2715	2715	2715	2715	0
161	20250102	183700	33794855	2715	2715	2715	2715	0
162	20250102	183600	33794855	2715	2715	2715	2715	0
163	20250102	183500	33794855	2715	2715	2715	2715	0
164	20250102	183400	33794855	2715	2715	2715	2715	0
165	20250102	183300	33794855	2715	2715	2715	2715	0
166	20250102	183200	33794855	2715	2715	2715	2715	0
167	20250102	183100	33794855	2715	2715	2715	2715	0
168	20250102	183000	33794855	2715	2715	2715	2715	0
169	20250102	182900	33794855	2715	2715	2715	2715	0
170	20250102	182800	33794855	2715	2715	2715	2715	0
171	20250102	182700	33794855	2715	2715	2715	2715	0
172	20250102	182600	33794855	2715	2715	2715	2715	0
173	20250102	182500	33794855	2715	2715	2715	2715	0
174	20250102	182400	33794855	2715	2715	2715	2715	0
175	20250102	182300	33794855	2715	2715	2715	2715	0
176	20250102	182200	33794855	2715	2715	2715	2715	0
177	20250102	182100	33794855	2715	2715	2715	2715	0
178	20250102	182000	33794855	2715	2715	2715	2715	0
179	20250102	181900	33794855	2715	2715	2715	2715	0
180	20250102	181800	33794855	2715	2715	2715	2715	0
181	20250102	181700	33794855	2715	2715	2715	2715	0
182	20250102	181600	33794855	2715	2715	2715	2715	1377
183	20250102	181500	33794855	2715	2715	2715	2715	0
184	20250102	181400	33794855	2715	2715	2715	2715	0
185	20250102	181300	33794855	2715	2715	2715	2715	0
186	20250102	181200	33794855	2715	2715	2715	2715	0
187	20250102	181100	33794855	2715	2715	2715	2715	0
188	20250102	181000	33794855	2715	2715	2715	2715	0
189	20250102	180900	33794855	2715	2715	2715	2715	0
190	20250102	180800	33794855	2715	2715	2715	2715	0
191	20250102	180700	33794855	2715	2715	2715	2715	0
192	20250102	180600	33794855	2715	2715	2715	2715	0
193	20250102	180500	33794855	2715	2715	2715	2715	0
194	20250102	180400	33794855	2715	2715	2715	2715	0
195	20250102	180300	33794855	2715	2715	2715	2715	0
196	20250102	180200	33794855	2715	2715	2715	2715	0
197	20250102	180100	33794855	2715	2715	2715	2715	0
198	20250102	180000	33794855	2715	2715	2715	2715	0
199	20250102	175900	33794855	2715	2715	2715	2715	0
200	20250102	175800	33794855	2715	2715	2715	2715	0
201	20250102	175700	33794855	2715	2715	2715	2715	0
202	20250102	175600	33794855	2715	2715	2715	2715	0
203	20250102	175500	33794855	2715	2715	2715	2715	0
204	20250102	175400	33794855	2715	2715	2715	2715	0
205	20250102	175300	33794855	2715	2715	2715	2715	0
206	20250102	175200	33794855	2715	2715	2715	2715	0
207	20250102	175100	33794855	2715	2715	2715	2715	0
208	20250102	175000	33794855	2715	2715	2715	2715	0
209	20250102	174900	33794855	2715	2715	2715	2715	0
210	20250102	174800	33794855	2715	2715	2715	2715	0
211	20250102	174700	33794855	2715	2715	2715	2715	0
212	20250102	174600	33794855	2715	2715	2715	2715	1377
213	20250102	174500	33794855	2715	2715	2715	2715	0
214	20250102	174400	33794855	2715	2715	2715	2715	0
215	20250102	174300	33794855	2715	2715	2715	2715	0
216	20250102	174200	33794855	2715	2715	2715	2715	0
217	20250102	174100	33794855	2715	2715	2715	2715	0
218	20250102	174000	33794855	2715	2715	2715	2715	0
219	20250102	173900	33794855	2715	2715	2715	2715	0
220	20250102	173800	33794855	2715	2715	2715	2715	0
221	20250102	173700	33794855	2715	2715	2715	2715	0
222	20250102	173600	33794855	2715	2715	2715	2715	0
223	20250102	173500	33794855	2715	2715	2715	2715	0
224	20250102	173400	33794855	2715	2715	2715	2715	0
225	20250102	173300	33794855	2715	2715	2715	2715	0
226	20250102	173200	33794855	2715	2715	2715	2715	0
227	20250102	173100	33794855	2715	2715	2715	2715	0
228	20250102	173000	33794855	2715	2715	2715	2715	0
229	20250102	172900	33794855	2715	2715	2715	2715	0
230	20250102	172800	33794855	2715	2715	2715	2715	0
231	20250102	172700	33794855	2715	2715	2715	2715	0
232	20250102	172600	33794855	2715	2715	2715	2715	0
233	20250102	172500	33794855	2715	2715	2715	2715	0
234	20250102	172400	33794855	2715	2715	2715	2715	0
235	20250102	172300	33794855	2715	2715	2715	2715	0
236	20250102	172200	33794855	2715	2715	2715	2715	0
237	20250102	172100	33794855	2715	2715	2715	2715	0
238	20250102	172000	33794855	2715	2715	2715	2715	0
239	20250102	171900	33794855	2715	2715	2715	2715	0
240	20250102	171800	33794855	2715	2715	2715	2715	0
241	20250102	171700	33794855	2715	2715	2715	2715	0
242	20250102	171600	33794855	2715	2715	2715	2715	1377
243	20250102	171500	33794855	2715	2715	2715	2715	0
244	20250102	171400	33794855	2715	2715	2715	2715	0
245	20250102	171300	33794855	2715	2715	2715	2715	0
246	20250102	171200	33794855	2715	2715	2715	2715	0
247	20250102	171100	33794855	2715	2715	2715	2715	0
248	20250102	171000	33794855	2715	2715	2715	2715	0
249	20250102	170900	33794855	2715	2715	2715	2715	0
250	20250102	170800	33794855	2715	2715	2715	2715	0
251	20250102	170700	33794855	2715	2715	2715	2715	0
252	20250102	170600	33794855	2715	2715	2715	2715	0
253	20250102	170500	33794855	2715	2715	2715	2715	0
254	20250102	170400	33794855	2715	2715	2715	2715	0
255	20250102	170300	33794855	2715	2715	2715	2715	0
256	20250102	170200	33794855	2715	2715	2715	2715	0
257	20250102	170100	33794855	2715	2715	2715	2715	0
258	20250102	170000	33794855	2715	2715	2715	2715	0
259	20250102	165900	33794855	2715	2715	2715	2715	0
260	20250102	165800	33794855	2715	2715	2715	2715	0
261	20250102	165700	33794855	2715	2715	2715	2715	0
262	20250102	165600	33794855	2715	2715	2715	2715	0
263	20250102	165500	33794855	2715	2715	2715	2715	0
264	20250102	165400	33794855	2715	2715	2715	2715	0
265	20250102	165300	33794855	2715	2715	2715	2715	0
266	20250102	165200	33794855	2715	2715	2715	2715	0
267	20250102	165100	33794855	2715	2715	2715	2715	0
268	20250102	165000	33794855	2715	2715	2715	2715	0
269	20250102	164900	33794855	2715	2715	2715	2715	0
270	20250102	164800	33794855	2715	2715	2715	2715	0
271	20250102	164700	33794855	2715	2715	2715	2715	0
272	20250102	164600	33794855	2715	2715	2715	2715	1377
273	20250102	164500	33794855	2715	2715	2715	2715	0
274	20250102	164400	33794855	2715	2715	2715	2715	0
275	20250102	164300	33794855	2715	2715	2715	2715	0
276	20250102	164200	33794855	2715	2715	2715	2715	0
277	20250102	164100	33794855	2715	2715	2715	2715	0
278	20250102	164000	33794855	2715	2715	2715	2715	0
279	20250102	163900	33794855	2715	2715	2715	2715	0
280	20250102	163800	33794855	2715	2715	2715	2715	0
281	20250102	163700	33794855	2715	2715	2715	2715	0
282	20250102	163600	33794855	2715	2715	2715	2715	0
283	20250102	163500	33794855	2715	2715	2715	2715	0
284	20250102	163400	33794855	2715	2715	2715	2715	0
285	20250102	163300	33794855	2715	2715	2715	2715	0
286	20250102	163200	33794855	2715	2715	2715	2715	0
287	20250102	163100	33794855	2715	2715	2715	2715	0
288	20250102	163000	33794855	2715	2715	2715	2715	0
289	20250102	162900	33794855	2715	2715	2715	2715	0
290	20250102	162800	33794855	2715	2715	2715	2715	0
291	20250102	162700	33794855	2715	2715	2715	2715	0
292	20250102	162600	33794855	2715	2715	2715	2715	0
293	20250102	162500	33794855	2715	2715	2715	2715	0
294	20250102	162400	33794855	2715	2715	2715	2715	0
295	20250102	162300	33794855	2715	2715	2715	2715	0
296	20250102	162200	33794855	2715	2715	2715	2715	0
297	20250102	162100	33794855	2715	2715	2715	2715	0
298	20250102	162000	33794855	2715	2715	2715	2715	0
299	20250102	161900	33794855	2715	2715	2715	2715	0
300	20250102	161800	33794855	2715	2715	2715	2715	0
301	20250102	161700	33794855	2715	2715	2715	2715	0
302	20250102	161600	33794855	2715	2715	2715	2715	1377
303	20250102	161500	33794855	2715	2715	2715	2715	0
304	20250102	161400	33794855	2715	2715	2715	2715	0
305	20250102	161300	33794855	2715	2715	2715	2715	0
306	20250102	161200	33794855	2715	2715	2715	2715	0
307	20250102	161100	33794855	2715	2715	2715	2715	0
308	20250102	161000	33794855	2715	2715	2715	2715	0
309	20250102	160900	33794855	2715	2715	2715	2715	0
310	20250102	160800	33794855	2715	2715	2715	2715	0
311	20250102	160700	33794855	2715	2715	2715	2715	0
312	20250102	160600	33794855	2715	2715	2715	2715	0
313	20250102	160500	33794855	2715	2715	2715	2715	0
314	20250102	160400	33794855	2715	2715	2715	2715	0
315	20250102	160300	33794855	2715	2715	2715	2715	0
316	20250102	160200	33794855	2715	2715	2715	2715	0
317	20250102	160100	33794855	2715	2715	2715	2715	0
318	20250102	160000	33794855	2715	2715	2715	2715	0
319	20250102	155900	33794855	2715	2715	2715	2715	0
320	20250102	155800	33794855	2715	2715	2715	2715	0
321	20250102	155700	33794855	2715	2715	2715	2715	0
322	20250102	155600	33794855	2715	2715	2715	2715	0
323	20250102	155500	33794855	2715	2715	2715	2715	0
324	20250102	155400	33794855	2715	2715	2715	2715	0
325	20250102	155300	33794855	2715	2715	2715	2715	0
326	20250102	155200	33794855	2715	2715	2715	2715	0
327	20250102	155100	33794855	2715	2715	2715	2715	0
328	20250102	155000	33794855	2715	2715	2715	2715	0
329	20250102	154900	33794855	2715	2715	2715	2715	0
330	20250102	154800	33794855	2715	2715	2715	2715	0
331	20250102	154700	33794855	2715	2715	2715	2715	0
332	20250102	154600	33794855	2715	2715	2715	2715	1377
333	20250102	154500	33794855	2715	2715	2715	2715	0
334	20250102	154400	33794855	2715	2715	2715	2715	0
335	20250102	154300	33794855	2715	2715	2715	2715	0
336	20250102	154200	33794855	2715	2715	2715	2715	0
337	20250102	154100	33794855	2715	2715	2715	2715	0
338	20250102	154000	33794855	2715	2715	2715	2715	0
339	20250102	153900	33794855	2715	2715	2715	2715	0
340	20250102	153800	33794855	2715	2715	2715	2715	0
341	20250102	153700	33794855	2715	2715	2715	2715	0
342	20250102	153600	33794855	2715	2715	2715	2715	0
343	20250102	153500	33794855	2715	2715	2715	2715	0
344	20250102	153400	33794855	2715	2715	2715	2715	0
345	20250102	153300	33794855	2715	2715	2715	2715	0
346	20250102	153200	33794855	2715	2715	2715	2715	0
347	20250102	153100	33794855	2715	2715	2715	2715	0
348	20250102	153000	33794855	2715	2715	2715	2715	1377
349	20250102	152900	30056300	2715	2715	2715	2715	0
350	20250102	152800	30056300	2715	2715	2715	2715	0
351	20250102	152700	30056300	2715	2715	2715	2715	0
352	20250102	152600	30056300	2715	2715	2715	2715	0
353	20250102	152500	30056300	2715	2715	2715	2715	0
354	20250102	152400	30056300	2715	2715	2715	2715	0
355	20250102	152300	30056300	2715	2715	2715	2715	0
356	20250102	152200	30056300	2715	2715	2715	2715	0
357	20250102	152100	30056300	2715	2715	2715	2715	0
358	20250102	152000	30056300	2715	2715	2715	2715	0
359	20250102	151900	30056300	2715	2715	2715	2715	6
360	20250102	151800	30040010	2715	2710	2715	2705	249
361	20250102	151700	29364305	2715	2715	2715	2715	0
362	20250102	151600	29364305	2715	2715	2715	2715	0
363	20250102	151500	29364305	2715	2715	2715	2715	0
364	20250102	151400	29364305	2715	2715	2715	2715	0
365	20250102	151300	29364305	2715	2715	2715	2715	0
366	20250102	151200	29364305	2715	2715	2715	2715	1
367	20250102	151100	29361590	2710	2710	2710	2710	0
368	20250102	151000	29361590	2710	2710	2710	2710	0
369	20250102	150900	29361590	2710	2710	2710	2710	0
370	20250102	150800	29361590	2710	2710	2710	2710	0
371	20250102	150700	29361590	2710	2710	2710	2710	0
372	20250102	150600	29361590	2710	2710	2710	2710	0
373	20250102	150500	29361590	2710	2710	2710	2710	0
374	20250102	150400	29361590	2710	2710	2710	2710	0
375	20250102	150300	29361590	2710	2710	2710	2710	7
376	20250102	150200	29342620	2715	2715	2715	2715	0
377	20250102	150100	29342620	2715	2715	2715	2715	1
378	20250102	150000	29339905	2710	2710	2710	2710	50
379	20250102	145900	29204405	2715	2715	2715	2715	0
380	20250102	145800	29204405	2715	2715	2715	2715	0
381	20250102	145700	29204405	2715	2715	2715	2715	0
382	20250102	145600	29204405	2715	2715	2715	2715	0
383	20250102	145500	29204405	2715	2715	2715	2715	0
384	20250102	145400	29204405	2715	2715	2715	2715	0
385	20250102	145300	29204405	2715	2715	2715	2715	0
386	20250102	145200	29204405	2715	2715	2715	2715	0
387	20250102	145100	29204405	2715	2715	2715	2715	0
388	20250102	145000	29204405	2715	2715	2715	2715	2
389	20250102	144900	29198975	2715	2715	2715	2715	3
390	20250102	144800	29190830	2715	2715	2715	2715	1
391	20250102	144700	29188115	2715	2715	2715	2715	7
392	20250102	144600	29169110	2715	2715	2715	2715	3
393	20250102	144500	29160965	2705	2705	2705	2705	0
394	20250102	144400	29160965	2705	2710	2710	2705	50
395	20250102	144300	29025710	2710	2710	2715	2710	13
396	20250102	144200	28990470	2710	2710	2710	2710	139
397	20250102	144100	28613780	2715	2715	2715	2715	2
398	20250102	144000	28608350	2715	2715	2715	2715	0
399	20250102	143900	28608350	2715	2715	2715	2715	11
400	20250102	143800	28578485	2715	2715	2715	2715	0
401	20250102	143700	28578485	2715	2715	2715	2715	5
402	20250102	143600	28564910	2715	2715	2715	2715	0
403	20250102	143500	28564910	2715	2715	2715	2715	0
404	20250102	143400	28564910	2715	2715	2715	2715	0
405	20250102	143300	28564910	2715	2715	2715	2715	2
406	20250102	143200	28559480	2705	2705	2705	2705	0
407	20250102	143100	28559480	2705	2710	2710	2705	61
408	20250102	143000	28394415	2715	2715	2715	2715	0
409	20250102	142900	28394415	2715	2715	2715	2715	0
410	20250102	142800	28394415	2715	2715	2715	2715	0
411	20250102	142700	28394415	2715	2715	2715	2715	0
412	20250102	142600	28394415	2715	2715	2715	2715	0
413	20250102	142500	28394415	2715	2715	2715	2715	0
414	20250102	142400	28394415	2715	2715	2715	2715	0
415	20250102	142300	28394415	2715	2715	2715	2715	2
416	20250102	142200	28388985	2710	2710	2710	2710	0
417	20250102	142100	28388985	2710	2715	2715	2710	12
418	20250102	142000	28356415	2710	2710	2710	2710	0
419	20250102	141900	28356415	2710	2710	2710	2710	1
420	20250102	141800	28353705	2705	2705	2705	2705	50
421	20250102	141700	28218455	2710	2710	2710	2710	1
422	20250102	141600	28215745	2705	2705	2705	2705	1
423	20250102	141500	28213040	2705	2705	2705	2705	0
424	20250102	141400	28213040	2705	2705	2705	2705	14
425	20250102	141300	28175170	2705	2705	2705	2705	9
426	20250102	141200	28150825	2705	2710	2710	2705	40
427	20250102	141100	28042620	2705	2705	2705	2705	0
428	20250102	141000	28042620	2705	2705	2705	2705	0
429	20250102	140900	28042620	2705	2705	2705	2705	0
430	20250102	140800	28042620	2705	2705	2705	2705	0
431	20250102	140700	28042620	2705	2705	2705	2705	0
432	20250102	140600	28042620	2705	2705	2705	2705	0
433	20250102	140500	28042620	2705	2705	2705	2705	9
434	20250102	140400	28018275	2710	2710	2710	2710	0
435	20250102	140300	28018275	2710	2710	2710	2710	0
436	20250102	140200	28018275	2710	2710	2710	2710	0
437	20250102	140100	28018275	2710	2710	2710	2710	0
438	20250102	140000	28018275	2710	2710	2710	2710	5
439	20250102	135900	28004725	2710	2710	2710	2710	0
440	20250102	135800	28004725	2710	2715	2715	2710	4
441	20250102	135700	27993875	2705	2705	2705	2705	0
442	20250102	135600	27993875	2705	2705	2705	2705	0
443	20250102	135500	27993875	2705	2705	2705	2705	0
444	20250102	135400	27993875	2705	2705	2705	2705	0
445	20250102	135300	27993875	2705	2705	2705	2705	0
446	20250102	135200	27993875	2705	2705	2705	2705	0
447	20250102	135100	27993875	2705	2705	2705	2705	0
448	20250102	135000	27993875	2705	2705	2705	2705	0
449	20250102	134900	27993875	2705	2705	2705	2705	9
450	20250102	134800	27969530	2705	2705	2705	2705	0
451	20250102	134700	27969530	2705	2715	2715	2705	3
452	20250102	134600	27961395	2715	2715	2715	2715	0
453	20250102	134500	27961395	2715	2715	2715	2715	0
454	20250102	134400	27961395	2715	2715	2715	2715	0
455	20250102	134300	27961395	2715	2715	2715	2715	0
456	20250102	134200	27961395	2715	2705	2715	2705	3
457	20250102	134100	27953260	2715	2715	2715	2715	0
458	20250102	134000	27953260	2715	2705	2715	2705	59
459	20250102	133900	27793165	2710	2710	2710	2710	1
460	20250102	133800	27790455	2715	2715	2715	2715	1
461	20250102	133700	27787740	2715	2715	2715	2715	0
462	20250102	133600	27787740	2715	2715	2715	2715	0
463	20250102	133500	27787740	2715	2715	2715	2715	0
464	20250102	133400	27787740	2715	2715	2715	2715	0
465	20250102	133300	27787740	2715	2715	2715	2715	10
466	20250102	133200	27760590	2715	2715	2715	2715	0
467	20250102	133100	27760590	2715	2715	2715	2715	0
468	20250102	133000	27760590	2715	2715	2715	2715	1
469	20250102	132900	27757875	2705	2705	2705	2705	0
470	20250102	132800	27757875	2705	2705	2705	2705	0
471	20250102	132700	27757875	2705	2705	2705	2705	9
472	20250102	132600	27733530	2710	2710	2710	2710	1
473	20250102	132500	27730820	2710	2710	2710	2710	1
474	20250102	132400	27728110	2700	2700	2700	2700	0
475	20250102	132300	27728110	2700	2700	2700	2700	0
476	20250102	132200	27728110	2700	2700	2700	2700	0
477	20250102	132100	27728110	2700	2705	2705	2700	19
478	20250102	132000	27676800	2705	2705	2705	2705	8
479	20250102	131900	27655160	2715	2715	2715	2715	0
480	20250102	131800	27655160	2715	2715	2715	2715	0
481	20250102	131700	27655160	2715	2715	2715	2715	0
482	20250102	131600	27655160	2715	2715	2715	2715	1
483	20250102	131500	27652445	2700	2700	2700	2700	0
484	20250102	131400	27652445	2700	2700	2700	2700	0
485	20250102	131300	27652445	2700	2700	2700	2700	12
486	20250102	131200	27620045	2715	2715	2715	2715	0
487	20250102	131100	27620045	2715	2715	2715	2715	0
488	20250102	131000	27620045	2715	2715	2715	2715	0
489	20250102	130900	27620045	2715	2715	2715	2715	0
490	20250102	130800	27620045	2715	2715	2715	2715	0
491	20250102	130700	27620045	2715	2715	2715	2715	0
492	20250102	130600	27620045	2715	2715	2715	2715	0
493	20250102	130500	27620045	2715	2715	2715	2715	0
494	20250102	130400	27620045	2715	2715	2715	2715	0
495	20250102	130300	27620045	2715	2715	2715	2715	1
496	20250102	130200	27617330	2700	2700	2700	2700	0
497	20250102	130100	27617330	2700	2700	2700	2700	0
498	20250102	130000	27617330	2700	2700	2700	2700	135
499	20250102	125900	27252830	2700	2700	2700	2700	2
500	20250102	125800	27247430	2700	2710	2710	2700	2045
501	20250102	125700	21717240	2710	2710	2710	2710	78
502	20250102	125600	21505860	2710	2715	2715	2710	60
503	20250102	125500	21343210	2715	2715	2715	2715	3
504	20250102	125400	21335065	2715	2715	2715	2715	0
505	20250102	125300	21335065	2715	2715	2715	2715	0
506	20250102	125200	21335065	2715	2715	2715	2715	12
507	20250102	125100	21302485	2715	2715	2715	2710	149
508	20250102	125000	20897995	2715	2720	2720	2715	63
509	20250102	124900	20726920	2715	2720	2720	2715	231
510	20250102	124800	20098750	2720	2720	2720	2720	0
511	20250102	124700	20098750	2720	2720	2720	2720	0
512	20250102	124600	20098750	2720	2720	2720	2720	0
513	20250102	124500	20098750	2720	2720	2720	2720	0
514	20250102	124400	20098750	2720	2720	2720	2720	0
515	20250102	124300	20098750	2720	2720	2720	2720	1
516	20250102	124200	20096030	2720	2720	2720	2720	0
517	20250102	124100	20096030	2720	2720	2720	2720	0
518	20250102	124000	20096030	2720	2720	2720	2720	1
519	20250102	123900	20093310	2720	2720	2720	2720	0
520	20250102	123800	20093310	2720	2720	2720	2720	1
521	20250102	123700	20090590	2720	2720	2720	2720	0
522	20250102	123600	20090590	2720	2720	2720	2720	1
523	20250102	123500	20087870	2715	2715	2715	2715	0
524	20250102	123400	20087870	2715	2725	2725	2715	152
525	20250102	123300	19675170	2725	2725	2725	2725	0
526	20250102	123200	19675170	2725	2725	2725	2725	0
527	20250102	123100	19675170	2725	2725	2725	2725	0
528	20250102	123000	19675170	2725	2725	2725	2725	1
529	20250102	122900	19672445	2720	2725	2725	2720	16
530	20250102	122800	19628920	2725	2725	2725	2725	5
531	20250102	122700	19615295	2725	2725	2725	2725	0
532	20250102	122600	19615295	2725	2725	2725	2725	0
533	20250102	122500	19615295	2725	2725	2725	2725	0
534	20250102	122400	19615295	2725	2725	2725	2725	0
535	20250102	122300	19615295	2725	2725	2725	2725	0
536	20250102	122200	19615295	2725	2725	2725	2725	0
537	20250102	122100	19615295	2725	2725	2725	2725	0
538	20250102	122000	19615295	2725	2725	2725	2725	0
539	20250102	121900	19615295	2725	2725	2725	2725	0
540	20250102	121800	19615295	2725	2725	2725	2725	1
541	20250102	121700	19612570	2720	2725	2725	2720	182
542	20250102	121600	19116630	2725	2725	2725	2725	0
543	20250102	121500	19116630	2725	2725	2725	2725	0
544	20250102	121400	19116630	2725	2725	2725	2725	1
545	20250102	121300	19113905	2720	2720	2720	2720	0
546	20250102	121200	19113905	2720	2720	2720	2720	0
547	20250102	121100	19113905	2720	2720	2720	2720	9
548	20250102	121000	19089425	2720	2720	2720	2720	0
549	20250102	120900	19089425	2720	2720	2720	2720	0
550	20250102	120800	19089425	2720	2720	2720	2720	0
551	20250102	120700	19089425	2720	2720	2720	2720	0
552	20250102	120600	19089425	2720	2720	2720	2720	0
553	20250102	120500	19089425	2720	2720	2720	2720	0
554	20250102	120400	19089425	2720	2720	2720	2720	0
555	20250102	120300	19089425	2720	2720	2720	2720	0
556	20250102	120200	19089425	2720	2725	2725	2720	525
557	20250102	120100	17660175	2720	2720	2720	2720	9
558	20250102	120000	17635695	2725	2725	2725	2725	0
559	20250102	115900	17635695	2725	2725	2725	2725	0
560	20250102	115800	17635695	2725	2725	2725	2725	0
561	20250102	115700	17635695	2725	2725	2725	2725	1
562	20250102	115600	17632970	2725	2725	2725	2725	0
563	20250102	115500	17632970	2725	2720	2725	2720	25
564	20250102	115400	17564965	2725	2725	2725	2725	1
565	20250102	115300	17562240	2715	2715	2715	2715	0
566	20250102	115200	17562240	2715	2715	2715	2715	0
567	20250102	115100	17562240	2715	2715	2715	2715	0
568	20250102	115000	17562240	2715	2715	2715	2715	0
569	20250102	114900	17562240	2715	2715	2715	2715	0
570	20250102	114800	17562240	2715	2715	2715	2715	0
571	20250102	114700	17562240	2715	2715	2715	2715	0
572	20250102	114600	17562240	2715	2715	2715	2715	0
573	20250102	114500	17562240	2715	2715	2715	2715	0
574	20250102	114400	17562240	2715	2715	2715	2715	0
575	20250102	114300	17562240	2715	2715	2715	2715	0
576	20250102	114200	17562240	2715	2715	2715	2715	0
577	20250102	114100	17562240	2715	2715	2715	2715	0
578	20250102	114000	17562240	2715	2715	2715	2715	22
579	20250102	113900	17502510	2725	2725	2725	2725	0
580	20250102	113800	17502510	2725	2725	2725	2725	0
581	20250102	113700	17502510	2725	2725	2725	2725	0
582	20250102	113600	17502510	2725	2725	2725	2725	0
583	20250102	113500	17502510	2725	2725	2725	2725	75
584	20250102	113400	17298135	2725	2725	2725	2725	1
585	20250102	113300	17295410	2715	2715	2715	2715	0
586	20250102	113200	17295410	2715	2715	2715	2715	0
587	20250102	113100	17295410	2715	2715	2715	2715	0
588	20250102	113000	17295410	2715	2715	2715	2715	0
589	20250102	112900	17295410	2715	2715	2715	2715	0
590	20250102	112800	17295410	2715	2715	2715	2715	0
591	20250102	112700	17295410	2715	2715	2715	2715	0
592	20250102	112600	17295410	2715	2715	2715	2715	0
593	20250102	112500	17295410	2715	2715	2715	2715	0
594	20250102	112400	17295410	2715	2720	2720	2710	32
595	20250102	112300	17208555	2725	2725	2725	2725	0
596	20250102	112200	17208555	2725	2725	2725	2725	1
597	20250102	112100	17205830	2725	2725	2725	2725	0
598	20250102	112000	17205830	2725	2725	2725	2725	0
599	20250102	111900	17205830	2725	2725	2725	2725	0
600	20250102	111800	17205830	2725	2725	2725	2725	0
601	20250102	111700	17205830	2725	2725	2725	2725	0
602	20250102	111600	17205830	2725	2725	2725	2725	1
603	20250102	111500	17203105	2720	2720	2720	2720	1
604	20250102	111400	17200385	2720	2720	2720	2720	2
605	20250102	111300	17194945	2720	2720	2720	2720	0
606	20250102	111200	17194945	2720	2720	2720	2720	0
607	20250102	111100	17194945	2720	2720	2720	2720	0
608	20250102	111000	17194945	2720	2715	2720	2715	10
609	20250102	110900	17167790	2720	2720	2720	2720	2
610	20250102	110800	17162350	2725	2725	2725	2725	1
611	20250102	110700	17159625	2725	2725	2725	2725	0
612	20250102	110600	17159625	2725	2725	2725	2725	0
613	20250102	110500	17159625	2725	2725	2725	2725	0
614	20250102	110400	17159625	2725	2725	2725	2725	0
615	20250102	110300	17159625	2725	2725	2725	2725	0
616	20250102	110200	17159625	2725	2725	2725	2725	0
617	20250102	110100	17159625	2725	2725	2725	2725	0
618	20250102	110000	17159625	2725	2725	2725	2725	0
619	20250102	105900	17159625	2725	2725	2725	2725	0
620	20250102	105800	17159625	2725	2725	2725	2725	0
621	20250102	105700	17159625	2725	2725	2725	2725	11
622	20250102	105600	17129650	2710	2710	2710	2710	9
623	20250102	105500	17105260	2700	2700	2700	2700	475
624	20250102	105400	15822760	2705	2710	2710	2705	200
625	20250102	105300	15280845	2710	2710	2710	2710	0
626	20250102	105200	15280845	2710	2710	2710	2710	0
627	20250102	105100	15280845	2710	2710	2710	2710	0
628	20250102	105000	15280845	2710	2710	2710	2710	0
629	20250102	104900	15280845	2710	2710	2710	2710	2
630	20250102	104800	15275425	2725	2725	2725	2725	0
631	20250102	104700	15275425	2725	2725	2725	2725	0
632	20250102	104600	15275425	2725	2725	2725	2725	0
633	20250102	104500	15275425	2725	2725	2725	2725	1
634	20250102	104400	15272700	2710	2715	2715	2710	10
635	20250102	104300	15245595	2700	2700	2700	2700	0
636	20250102	104200	15245595	2700	2700	2700	2700	0
637	20250102	104100	15245595	2700	2700	2700	2700	1
638	20250102	104000	15242895	2725	2725	2725	2725	2
639	20250102	103900	15237445	2700	2700	2700	2700	0
640	20250102	103800	15237445	2700	2700	2700	2700	0
641	20250102	103700	15237445	2700	2700	2700	2700	0
642	20250102	103600	15237445	2700	2700	2700	2700	0
643	20250102	103500	15237445	2700	2705	2705	2700	100
644	20250102	103400	14967260	2705	2710	2710	2705	108
645	20250102	103300	14675115	2710	2710	2710	2710	5
646	20250102	103200	14661565	2710	2710	2710	2710	5
647	20250102	103100	14648015	2710	2710	2710	2710	0
648	20250102	103000	14648015	2710	2710	2710	2710	0
649	20250102	102900	14648015	2710	2710	2710	2710	0
650	20250102	102800	14648015	2710	2710	2710	2710	0
651	20250102	102700	14648015	2710	2725	2725	2710	8
652	20250102	102600	14626320	2710	2710	2710	2710	100
653	20250102	102500	14355320	2710	2710	2710	2710	0
654	20250102	102400	14355320	2710	2720	2720	2710	3
655	20250102	102300	14347175	2705	2705	2705	2705	0
656	20250102	102200	14347175	2705	2705	2705	2705	0
657	20250102	102100	14347175	2705	2705	2705	2705	0
658	20250102	102000	14347175	2705	2705	2705	2705	100
659	20250102	101900	14076675	2705	2705	2705	2705	88
660	20250102	101800	13838635	2705	2705	2705	2700	300
661	20250102	101700	13028135	2705	2710	2710	2705	168
662	20250102	101600	12573550	2715	2715	2715	2715	26
663	20250102	101500	12502960	2715	2715	2715	2715	4
664	20250102	101400	12492100	2705	2700	2705	2700	1180
665	20250102	101300	9301975	2700	2700	2700	2700	25
666	20250102	101200	9234475	2700	2705	2705	2700	378
667	20250102	101100	8213850	2700	2705	2705	2700	262
668	20250102	101000	7506250	2705	2705	2705	2705	6
669	20250102	100900	7490020	2705	2705	2705	2705	5
670	20250102	100800	7476495	2705	2705	2705	2700	1326
671	20250102	100700	3889990	2705	2710	2710	2705	792
672	20250102	100600	1747585	2710	2710	2710	2710	0
673	20250102	100500	1747585	2710	2710	2710	2710	31
674	20250102	100400	1663575	2710	2710	2710	2710	1
675	20250102	100300	1660865	2710	2710	2710	2710	1
676	20250102	100200	1658155	2705	2720	2720	2705	98
677	20250102	100100	1392700	2725	2725	2725	2725	1
678	20250102	100000	1389975	2725	2725	2725	2725	11