KissMeData/263810/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210000	56629990	2860	2860	2860	2860	1699
3	20250108	205900	56629990	2860	2860	2860	2860	0
4	20250108	205800	56629990	2860	2860	2860	2860	0
5	20250108	205700	56629990	2860	2860	2860	2860	0
6	20250108	205600	56629990	2860	2860	2860	2860	0
7	20250108	205500	56629990	2860	2860	2860	2860	0
8	20250108	205400	56629990	2860	2860	2860	2860	0
9	20250108	205300	56629990	2860	2860	2860	2860	0
10	20250108	205200	56629990	2860	2860	2860	2860	0
11	20250108	205100	56629990	2860	2860	2860	2860	0
12	20250108	205000	56629990	2860	2860	2860	2860	0
13	20250108	204900	56629990	2860	2860	2860	2860	0
14	20250108	204800	56629990	2860	2860	2860	2860	0
15	20250108	204700	56629990	2860	2860	2860	2860	0
16	20250108	204600	56629990	2860	2860	2860	2860	0
17	20250108	204500	56629990	2860	2860	2860	2860	0
18	20250108	204400	56629990	2860	2860	2860	2860	0
19	20250108	204300	56629990	2860	2860	2860	2860	0
20	20250108	204200	56629990	2860	2860	2860	2860	0
21	20250108	204100	56629990	2860	2860	2860	2860	0
22	20250108	204000	56629990	2860	2860	2860	2860	0
23	20250108	203900	56629990	2860	2860	2860	2860	0
24	20250108	203800	56629990	2860	2860	2860	2860	0
25	20250108	203700	56629990	2860	2860	2860	2860	0
26	20250108	203600	56629990	2860	2860	2860	2860	0
27	20250108	203500	56629990	2860	2860	2860	2860	0
28	20250108	203400	56629990	2860	2860	2860	2860	0
29	20250108	203300	56629990	2860	2860	2860	2860	0
30	20250108	203200	56629990	2860	2860	2860	2860	0
31	20250108	203100	56629990	2860	2860	2860	2860	0
32	20250108	203000	56629990	2860	2860	2860	2860	1699
33	20250108	202900	56629990	2860	2860	2860	2860	0
34	20250108	202800	56629990	2860	2860	2860	2860	0
35	20250108	202700	56629990	2860	2860	2860	2860	0
36	20250108	202600	56629990	2860	2860	2860	2860	0
37	20250108	202500	56629990	2860	2860	2860	2860	0
38	20250108	202400	56629990	2860	2860	2860	2860	0
39	20250108	202300	56629990	2860	2860	2860	2860	0
40	20250108	202200	56629990	2860	2860	2860	2860	0
41	20250108	202100	56629990	2860	2860	2860	2860	0
42	20250108	202000	56629990	2860	2860	2860	2860	0
43	20250108	201900	56629990	2860	2860	2860	2860	0
44	20250108	201800	56629990	2860	2860	2860	2860	0
45	20250108	201700	56629990	2860	2860	2860	2860	0
46	20250108	201600	56629990	2860	2860	2860	2860	0
47	20250108	201500	56629990	2860	2860	2860	2860	0
48	20250108	201400	56629990	2860	2860	2860	2860	0
49	20250108	201300	56629990	2860	2860	2860	2860	0
50	20250108	201200	56629990	2860	2860	2860	2860	0
51	20250108	201100	56629990	2860	2860	2860	2860	0
52	20250108	201000	56629990	2860	2860	2860	2860	0
53	20250108	200900	56629990	2860	2860	2860	2860	0
54	20250108	200800	56629990	2860	2860	2860	2860	0
55	20250108	200700	56629990	2860	2860	2860	2860	0
56	20250108	200600	56629990	2860	2860	2860	2860	0
57	20250108	200500	56629990	2860	2860	2860	2860	0
58	20250108	200400	56629990	2860	2860	2860	2860	0
59	20250108	200300	56629990	2860	2860	2860	2860	0
60	20250108	200200	56629990	2860	2860	2860	2860	0
61	20250108	200100	56629990	2860	2860	2860	2860	0
62	20250108	200000	56629990	2860	2860	2860	2860	1699
63	20250108	195900	56629990	2860	2860	2860	2860	0
64	20250108	195800	56629990	2860	2860	2860	2860	0
65	20250108	195700	56629990	2860	2860	2860	2860	0
66	20250108	195600	56629990	2860	2860	2860	2860	0
67	20250108	195500	56629990	2860	2860	2860	2860	0
68	20250108	195400	56629990	2860	2860	2860	2860	0
69	20250108	195300	56629990	2860	2860	2860	2860	0
70	20250108	195200	56629990	2860	2860	2860	2860	0
71	20250108	195100	56629990	2860	2860	2860	2860	0
72	20250108	195000	56629990	2860	2860	2860	2860	0
73	20250108	194900	56629990	2860	2860	2860	2860	0
74	20250108	194800	56629990	2860	2860	2860	2860	0
75	20250108	194700	56629990	2860	2860	2860	2860	0
76	20250108	194600	56629990	2860	2860	2860	2860	0
77	20250108	194500	56629990	2860	2860	2860	2860	0
78	20250108	194400	56629990	2860	2860	2860	2860	0
79	20250108	194300	56629990	2860	2860	2860	2860	0
80	20250108	194200	56629990	2860	2860	2860	2860	0
81	20250108	194100	56629990	2860	2860	2860	2860	0
82	20250108	194000	56629990	2860	2860	2860	2860	0
83	20250108	193900	56629990	2860	2860	2860	2860	0
84	20250108	193800	56629990	2860	2860	2860	2860	0
85	20250108	193700	56629990	2860	2860	2860	2860	0
86	20250108	193600	56629990	2860	2860	2860	2860	0
87	20250108	193500	56629990	2860	2860	2860	2860	0
88	20250108	193400	56629990	2860	2860	2860	2860	0
89	20250108	193300	56629990	2860	2860	2860	2860	0
90	20250108	193200	56629990	2860	2860	2860	2860	0
91	20250108	193100	56629990	2860	2860	2860	2860	0
92	20250108	193000	56629990	2860	2860	2860	2860	1699
93	20250108	192900	56629990	2860	2860	2860	2860	0
94	20250108	192800	56629990	2860	2860	2860	2860	0
95	20250108	192700	56629990	2860	2860	2860	2860	0
96	20250108	192600	56629990	2860	2860	2860	2860	0
97	20250108	192500	56629990	2860	2860	2860	2860	0
98	20250108	192400	56629990	2860	2860	2860	2860	0
99	20250108	192300	56629990	2860	2860	2860	2860	0
100	20250108	192200	56629990	2860	2860	2860	2860	0
101	20250108	192100	56629990	2860	2860	2860	2860	0
102	20250108	192000	56629990	2860	2860	2860	2860	0
103	20250108	191900	56629990	2860	2860	2860	2860	0
104	20250108	191800	56629990	2860	2860	2860	2860	0
105	20250108	191700	56629990	2860	2860	2860	2860	0
106	20250108	191600	56629990	2860	2860	2860	2860	0
107	20250108	191500	56629990	2860	2860	2860	2860	0
108	20250108	191400	56629990	2860	2860	2860	2860	0
109	20250108	191300	56629990	2860	2860	2860	2860	0
110	20250108	191200	56629990	2860	2860	2860	2860	0
111	20250108	191100	56629990	2860	2860	2860	2860	0
112	20250108	191000	56629990	2860	2860	2860	2860	0
113	20250108	190900	56629990	2860	2860	2860	2860	0
114	20250108	190800	56629990	2860	2860	2860	2860	0
115	20250108	190700	56629990	2860	2860	2860	2860	0
116	20250108	190600	56629990	2860	2860	2860	2860	0
117	20250108	190500	56629990	2860	2860	2860	2860	0
118	20250108	190400	56629990	2860	2860	2860	2860	0
119	20250108	190300	56629990	2860	2860	2860	2860	0
120	20250108	190200	56629990	2860	2860	2860	2860	0
121	20250108	190100	56629990	2860	2860	2860	2860	0
122	20250108	190000	56629990	2860	2860	2860	2860	1699
123	20250108	185900	56629990	2860	2860	2860	2860	0
124	20250108	185800	56629990	2860	2860	2860	2860	0
125	20250108	185700	56629990	2860	2860	2860	2860	0
126	20250108	185600	56629990	2860	2860	2860	2860	0
127	20250108	185500	56629990	2860	2860	2860	2860	0
128	20250108	185400	56629990	2860	2860	2860	2860	0
129	20250108	185300	56629990	2860	2860	2860	2860	0
130	20250108	185200	56629990	2860	2860	2860	2860	0
131	20250108	185100	56629990	2860	2860	2860	2860	0
132	20250108	185000	56629990	2860	2860	2860	2860	0
133	20250108	184900	56629990	2860	2860	2860	2860	0
134	20250108	184800	56629990	2860	2860	2860	2860	0
135	20250108	184700	56629990	2860	2860	2860	2860	0
136	20250108	184600	56629990	2860	2860	2860	2860	0
137	20250108	184500	56629990	2860	2860	2860	2860	0
138	20250108	184400	56629990	2860	2860	2860	2860	0
139	20250108	184300	56629990	2860	2860	2860	2860	0
140	20250108	184200	56629990	2860	2860	2860	2860	0
141	20250108	184100	56629990	2860	2860	2860	2860	0
142	20250108	184000	56629990	2860	2860	2860	2860	0
143	20250108	183900	56629990	2860	2860	2860	2860	0
144	20250108	183800	56629990	2860	2860	2860	2860	0
145	20250108	183700	56629990	2860	2860	2860	2860	0
146	20250108	183600	56629990	2860	2860	2860	2860	0
147	20250108	183500	56629990	2860	2860	2860	2860	0
148	20250108	183400	56629990	2860	2860	2860	2860	0
149	20250108	183300	56629990	2860	2860	2860	2860	0
150	20250108	183200	56629990	2860	2860	2860	2860	0
151	20250108	183100	56629990	2860	2860	2860	2860	0
152	20250108	183000	56629990	2860	2860	2860	2860	1699
153	20250108	182900	56629990	2860	2860	2860	2860	0
154	20250108	182800	56629990	2860	2860	2860	2860	0
155	20250108	182700	56629990	2860	2860	2860	2860	0
156	20250108	182600	56629990	2860	2860	2860	2860	0
157	20250108	182500	56629990	2860	2860	2860	2860	0
158	20250108	182400	56629990	2860	2860	2860	2860	0
159	20250108	182300	56629990	2860	2860	2860	2860	0
160	20250108	182200	56629990	2860	2860	2860	2860	0
161	20250108	182100	56629990	2860	2860	2860	2860	0
162	20250108	182000	56629990	2860	2860	2860	2860	0
163	20250108	181900	56629990	2860	2860	2860	2860	0
164	20250108	181800	56629990	2860	2860	2860	2860	0
165	20250108	181700	56629990	2860	2860	2860	2860	0
166	20250108	181600	56629990	2860	2860	2860	2860	0
167	20250108	181500	56629990	2860	2860	2860	2860	0
168	20250108	181400	56629990	2860	2860	2860	2860	0
169	20250108	181300	56629990	2860	2860	2860	2860	0
170	20250108	181200	56629990	2860	2860	2860	2860	0
171	20250108	181100	56629990	2860	2860	2860	2860	0
172	20250108	181000	56629990	2860	2860	2860	2860	0
173	20250108	180900	56629990	2860	2860	2860	2860	0
174	20250108	180800	56629990	2860	2860	2860	2860	0
175	20250108	180700	56629990	2860	2860	2860	2860	0
176	20250108	180600	56629990	2860	2860	2860	2860	0
177	20250108	180500	56629990	2860	2860	2860	2860	0
178	20250108	180400	56629990	2860	2860	2860	2860	0
179	20250108	180300	56629990	2860	2860	2860	2860	0
180	20250108	180200	56629990	2860	2860	2860	2860	0
181	20250108	180100	56629990	2860	2860	2860	2860	0
182	20250108	180000	56629990	2860	2860	2860	2860	1699
183	20250108	175900	56629990	2860	2860	2860	2860	0
184	20250108	175800	56629990	2860	2860	2860	2860	0
185	20250108	175700	56629990	2860	2860	2860	2860	0
186	20250108	175600	56629990	2860	2860	2860	2860	0
187	20250108	175500	56629990	2860	2860	2860	2860	0
188	20250108	175400	56629990	2860	2860	2860	2860	0
189	20250108	175300	56629990	2860	2860	2860	2860	0
190	20250108	175200	56629990	2860	2860	2860	2860	0
191	20250108	175100	56629990	2860	2860	2860	2860	0
192	20250108	175000	56629990	2860	2860	2860	2860	0
193	20250108	174900	56629990	2860	2860	2860	2860	0
194	20250108	174800	56629990	2860	2860	2860	2860	0
195	20250108	174700	56629990	2860	2860	2860	2860	0
196	20250108	174600	56629990	2860	2860	2860	2860	0
197	20250108	174500	56629990	2860	2860	2860	2860	0
198	20250108	174400	56629990	2860	2860	2860	2860	0
199	20250108	174300	56629990	2860	2860	2860	2860	0
200	20250108	174200	56629990	2860	2860	2860	2860	0
201	20250108	174100	56629990	2860	2860	2860	2860	0
202	20250108	174000	56629990	2860	2860	2860	2860	0
203	20250108	173900	56629990	2860	2860	2860	2860	0
204	20250108	173800	56629990	2860	2860	2860	2860	0
205	20250108	173700	56629990	2860	2860	2860	2860	0
206	20250108	173600	56629990	2860	2860	2860	2860	0
207	20250108	173500	56629990	2860	2860	2860	2860	0
208	20250108	173400	56629990	2860	2860	2860	2860	0
209	20250108	173300	56629990	2860	2860	2860	2860	0
210	20250108	173200	56629990	2860	2860	2860	2860	0
211	20250108	173100	56629990	2860	2860	2860	2860	0
212	20250108	173000	56629990	2860	2860	2860	2860	1699
213	20250108	172900	56629990	2860	2860	2860	2860	0
214	20250108	172800	56629990	2860	2860	2860	2860	0
215	20250108	172700	56629990	2860	2860	2860	2860	0
216	20250108	172600	56629990	2860	2860	2860	2860	0
217	20250108	172500	56629990	2860	2860	2860	2860	0
218	20250108	172400	56629990	2860	2860	2860	2860	0
219	20250108	172300	56629990	2860	2860	2860	2860	0
220	20250108	172200	56629990	2860	2860	2860	2860	0
221	20250108	172100	56629990	2860	2860	2860	2860	0
222	20250108	172000	56629990	2860	2860	2860	2860	0
223	20250108	171900	56629990	2860	2860	2860	2860	0
224	20250108	171800	56629990	2860	2860	2860	2860	0
225	20250108	171700	56629990	2860	2860	2860	2860	0
226	20250108	171600	56629990	2860	2860	2860	2860	0
227	20250108	171500	56629990	2860	2860	2860	2860	0
228	20250108	171400	56629990	2860	2860	2860	2860	0
229	20250108	171300	56629990	2860	2860	2860	2860	0
230	20250108	171200	56629990	2860	2860	2860	2860	0
231	20250108	171100	56629990	2860	2860	2860	2860	0
232	20250108	171000	56629990	2860	2860	2860	2860	0
233	20250108	170900	56629990	2860	2860	2860	2860	0
234	20250108	170800	56629990	2860	2860	2860	2860	0
235	20250108	170700	56629990	2860	2860	2860	2860	0
236	20250108	170600	56629990	2860	2860	2860	2860	0
237	20250108	170500	56629990	2860	2860	2860	2860	0
238	20250108	170400	56629990	2860	2860	2860	2860	0
239	20250108	170300	56629990	2860	2860	2860	2860	0
240	20250108	170200	56629990	2860	2860	2860	2860	0
241	20250108	170100	56629990	2860	2860	2860	2860	0
242	20250108	170000	56629990	2860	2860	2860	2860	1699
243	20250108	165900	56629990	2860	2860	2860	2860	0
244	20250108	165800	56629990	2860	2860	2860	2860	0
245	20250108	165700	56629990	2860	2860	2860	2860	0
246	20250108	165600	56629990	2860	2860	2860	2860	0
247	20250108	165500	56629990	2860	2860	2860	2860	0
248	20250108	165400	56629990	2860	2860	2860	2860	0
249	20250108	165300	56629990	2860	2860	2860	2860	0
250	20250108	165200	56629990	2860	2860	2860	2860	0
251	20250108	165100	56629990	2860	2860	2860	2860	0
252	20250108	165000	56629990	2860	2860	2860	2860	0
253	20250108	164900	56629990	2860	2860	2860	2860	0
254	20250108	164800	56629990	2860	2860	2860	2860	0
255	20250108	164700	56629990	2860	2860	2860	2860	0
256	20250108	164600	56629990	2860	2860	2860	2860	0
257	20250108	164500	56629990	2860	2860	2860	2860	0
258	20250108	164400	56629990	2860	2860	2860	2860	0
259	20250108	164300	56629990	2860	2860	2860	2860	0
260	20250108	164200	56629990	2860	2860	2860	2860	0
261	20250108	164100	56629990	2860	2860	2860	2860	0
262	20250108	164000	56629990	2860	2860	2860	2860	0
263	20250108	163900	56629990	2860	2860	2860	2860	0
264	20250108	163800	56629990	2860	2860	2860	2860	0
265	20250108	163700	56629990	2860	2860	2860	2860	0
266	20250108	163600	56629990	2860	2860	2860	2860	0
267	20250108	163500	56629990	2860	2860	2860	2860	0
268	20250108	163400	56629990	2860	2860	2860	2860	0
269	20250108	163300	56629990	2860	2860	2860	2860	0
270	20250108	163200	56629990	2860	2860	2860	2860	0
271	20250108	163100	56629990	2860	2860	2860	2860	0
272	20250108	163000	56629990	2860	2860	2860	2860	1699
273	20250108	162900	56629990	2860	2860	2860	2860	0
274	20250108	162800	56629990	2860	2860	2860	2860	0
275	20250108	162700	56629990	2860	2860	2860	2860	0
276	20250108	162600	56629990	2860	2860	2860	2860	0
277	20250108	162500	56629990	2860	2860	2860	2860	0
278	20250108	162400	56629990	2860	2860	2860	2860	0
279	20250108	162300	56629990	2860	2860	2860	2860	0
280	20250108	162200	56629990	2860	2860	2860	2860	0
281	20250108	162100	56629990	2860	2860	2860	2860	0
282	20250108	162000	56629990	2860	2860	2860	2860	0
283	20250108	161900	56629990	2860	2860	2860	2860	0
284	20250108	161800	56629990	2860	2860	2860	2860	0
285	20250108	161700	56629990	2860	2860	2860	2860	0
286	20250108	161600	56629990	2860	2860	2860	2860	0
287	20250108	161500	56629990	2860	2860	2860	2860	0
288	20250108	161400	56629990	2860	2860	2860	2860	0
289	20250108	161300	56629990	2860	2860	2860	2860	0
290	20250108	161200	56629990	2860	2860	2860	2860	0
291	20250108	161100	56629990	2860	2860	2860	2860	0
292	20250108	161000	56629990	2860	2860	2860	2860	0
293	20250108	160900	56629990	2860	2860	2860	2860	0
294	20250108	160800	56629990	2860	2860	2860	2860	0
295	20250108	160700	56629990	2860	2860	2860	2860	0
296	20250108	160600	56629990	2860	2860	2860	2860	0
297	20250108	160500	56629990	2860	2860	2860	2860	0
298	20250108	160400	56629990	2860	2860	2860	2860	0
299	20250108	160300	56629990	2860	2860	2860	2860	0
300	20250108	160200	56629990	2860	2860	2860	2860	0
301	20250108	160100	56629990	2860	2860	2860	2860	0
302	20250108	160000	56629990	2860	2860	2860	2860	1699
303	20250108	155900	56629990	2860	2860	2860	2860	0
304	20250108	155800	56629990	2860	2860	2860	2860	0
305	20250108	155700	56629990	2860	2860	2860	2860	0
306	20250108	155600	56629990	2860	2860	2860	2860	0
307	20250108	155500	56629990	2860	2860	2860	2860	0
308	20250108	155400	56629990	2860	2860	2860	2860	0
309	20250108	155300	56629990	2860	2860	2860	2860	0
310	20250108	155200	56629990	2860	2860	2860	2860	0
311	20250108	155100	56629990	2860	2860	2860	2860	0
312	20250108	155000	56629990	2860	2860	2860	2860	0
313	20250108	154900	56629990	2860	2860	2860	2860	0
314	20250108	154800	56629990	2860	2860	2860	2860	0
315	20250108	154700	56629990	2860	2860	2860	2860	0
316	20250108	154600	56629990	2860	2860	2860	2860	0
317	20250108	154500	56629990	2860	2860	2860	2860	0
318	20250108	154400	56629990	2860	2860	2860	2860	0
319	20250108	154300	56629990	2860	2860	2860	2860	0
320	20250108	154200	56629990	2860	2860	2860	2860	0
321	20250108	154100	56629990	2860	2860	2860	2860	0
322	20250108	154000	56629990	2860	2860	2860	2860	0
323	20250108	153900	56629990	2860	2860	2860	2860	0
324	20250108	153800	56629990	2860	2860	2860	2860	0
325	20250108	153700	56629990	2860	2860	2860	2860	0
326	20250108	153600	56629990	2860	2860	2860	2860	0
327	20250108	153500	56629990	2860	2860	2860	2860	0
328	20250108	153400	56629990	2860	2860	2860	2860	0
329	20250108	153300	56629990	2860	2860	2860	2860	0
330	20250108	153200	56629990	2860	2860	2860	2860	0
331	20250108	153100	56629990	2860	2860	2860	2860	0
332	20250108	153000	56629990	2860	2860	2860	2860	3398
333	20250108	152900	51770850	2845	2845	2845	2845	0
334	20250108	152800	51770850	2845	2845	2845	2845	0
335	20250108	152700	51770850	2845	2845	2845	2845	0
336	20250108	152600	51770850	2845	2845	2845	2845	0
337	20250108	152500	51770850	2845	2845	2845	2845	0
338	20250108	152400	51770850	2845	2845	2845	2845	0
339	20250108	152300	51770850	2845	2845	2845	2845	0
340	20250108	152200	51770850	2845	2845	2845	2845	0
341	20250108	152100	51770850	2845	2845	2845	2845	0
342	20250108	152000	51770850	2845	2845	2845	2845	0
343	20250108	151900	51770850	2845	2865	2865	2845	256
344	20250108	151800	51037450	2865	2865	2865	2865	247
345	20250108	151700	50329795	2865	2865	2865	2865	649
346	20250108	151600	48470410	2865	2845	2865	2845	407
347	20250108	151500	47312110	2840	2845	2845	2840	1385
348	20250108	151400	43377835	2870	2870	2870	2845	915
349	20250108	151300	40773790	2870	2870	2870	2870	0
350	20250108	151200	40773790	2870	2870	2870	2870	0
351	20250108	151100	40773790	2870	2850	2870	2850	9
352	20250108	151000	40748100	2870	2870	2870	2870	0
353	20250108	150900	40748100	2870	2870	2870	2870	0
354	20250108	150800	40748100	2870	2870	2870	2870	0
355	20250108	150700	40748100	2870	2870	2870	2870	0
356	20250108	150600	40748100	2870	2870	2870	2870	0
357	20250108	150500	40748100	2870	2870	2870	2870	0
358	20250108	150400	40748100	2870	2870	2870	2870	0
359	20250108	150300	40748100	2870	2870	2870	2870	0
360	20250108	150200	40748100	2870	2870	2870	2870	0
361	20250108	150100	40748100	2870	2870	2870	2870	0
362	20250108	150000	40748100	2870	2850	2870	2850	1080
363	20250108	145900	37670040	2850	2860	2860	2850	100
364	20250108	145800	37384275	2870	2870	2870	2870	0
365	20250108	145700	37384275	2870	2870	2870	2870	0
366	20250108	145600	37384275	2870	2870	2870	2870	0
367	20250108	145500	37384275	2870	2870	2870	2870	0
368	20250108	145400	37384275	2870	2870	2870	2870	0
369	20250108	145300	37384275	2870	2870	2870	2870	0
370	20250108	145200	37384275	2870	2870	2870	2870	136
371	20250108	145100	36993955	2870	2870	2870	2870	0
372	20250108	145000	36993955	2870	2870	2870	2870	0
373	20250108	144900	36993955	2870	2870	2870	2870	3
374	20250108	144800	36985345	2860	2860	2860	2860	0
375	20250108	144700	36985345	2860	2860	2860	2860	0
376	20250108	144600	36985345	2860	2860	2860	2860	2
377	20250108	144500	36979625	2870	2870	2870	2870	0
378	20250108	144400	36979625	2870	2870	2870	2870	0
379	20250108	144300	36979625	2870	2870	2870	2870	0
380	20250108	144200	36979625	2870	2870	2870	2870	0
381	20250108	144100	36979625	2870	2870	2870	2870	0
382	20250108	144000	36979625	2870	2870	2870	2870	5
383	20250108	143900	36965275	2860	2860	2860	2860	5
384	20250108	143800	36950975	2870	2870	2870	2870	0
385	20250108	143700	36950975	2870	2870	2870	2870	0
386	20250108	143600	36950975	2870	2870	2870	2870	0
387	20250108	143500	36950975	2870	2870	2870	2870	0
388	20250108	143400	36950975	2870	2870	2870	2870	0
389	20250108	143300	36950975	2870	2870	2870	2870	0
390	20250108	143200	36950975	2870	2870	2870	2870	5
391	20250108	143100	36936625	2860	2860	2860	2860	0
392	20250108	143000	36936625	2860	2860	2860	2860	380
393	20250108	142900	35849825	2860	2860	2860	2860	0
394	20250108	142800	35849825	2860	2860	2860	2860	0
395	20250108	142700	35849825	2860	2860	2860	2860	141
396	20250108	142600	35446565	2860	2860	2860	2860	10
397	20250108	142500	35417965	2870	2870	2870	2870	0
398	20250108	142400	35417965	2870	2870	2870	2870	0
399	20250108	142300	35417965	2870	2870	2870	2870	0
400	20250108	142200	35417965	2870	2870	2870	2870	0
401	20250108	142100	35417965	2870	2870	2870	2870	0
402	20250108	142000	35417965	2870	2870	2870	2870	0
403	20250108	141900	35417965	2870	2870	2870	2870	0
404	20250108	141800	35417965	2870	2870	2870	2870	0
405	20250108	141700	35417965	2870	2870	2870	2870	0
406	20250108	141600	35417965	2870	2865	2870	2865	5
407	20250108	141500	35403625	2870	2870	2870	2870	5
408	20250108	141400	35389275	2870	2865	2870	2865	20
409	20250108	141300	35331930	2860	2860	2860	2860	11
410	20250108	141200	35300470	2855	2855	2855	2855	0
411	20250108	141100	35300470	2855	2880	2880	2835	4233
412	20250108	141000	23249010	2860	2860	2860	2860	1
413	20250108	140900	23246150	2880	2880	2880	2880	0
414	20250108	140800	23246150	2880	2880	2880	2880	0
415	20250108	140700	23246150	2880	2880	2880	2880	0
416	20250108	140600	23246150	2880	2880	2880	2880	0
417	20250108	140500	23246150	2880	2880	2880	2880	0
418	20250108	140400	23246150	2880	2880	2880	2880	0
419	20250108	140300	23246150	2880	2880	2880	2880	0
420	20250108	140200	23246150	2880	2880	2880	2880	0
421	20250108	140100	23246150	2880	2880	2880	2880	0
422	20250108	140000	23246150	2880	2880	2880	2880	0
423	20250108	135900	23246150	2880	2880	2880	2880	0
424	20250108	135800	23246150	2880	2880	2880	2880	0
425	20250108	135700	23246150	2880	2880	2880	2880	0
426	20250108	135600	23246150	2880	2880	2880	2880	0
427	20250108	135500	23246150	2880	2875	2880	2875	3
428	20250108	135400	23237520	2880	2880	2880	2880	0
429	20250108	135300	23237520	2880	2880	2880	2880	0
430	20250108	135200	23237520	2880	2880	2880	2880	0
431	20250108	135100	23237520	2880	2880	2880	2880	0
432	20250108	135000	23237520	2880	2880	2880	2880	0
433	20250108	134900	23237520	2880	2880	2880	2880	0
434	20250108	134800	23237520	2880	2880	2880	2880	0
435	20250108	134700	23237520	2880	2880	2880	2880	0
436	20250108	134600	23237520	2880	2880	2880	2880	0
437	20250108	134500	23237520	2880	2880	2880	2880	0
438	20250108	134400	23237520	2880	2880	2880	2880	0
439	20250108	134300	23237520	2880	2880	2880	2880	0
440	20250108	134200	23237520	2880	2880	2880	2880	0
441	20250108	134100	23237520	2880	2880	2880	2880	0
442	20250108	134000	23237520	2880	2880	2880	2880	0
443	20250108	133900	23237520	2880	2880	2880	2880	0
444	20250108	133800	23237520	2880	2880	2880	2880	0
445	20250108	133700	23237520	2880	2880	2880	2880	0
446	20250108	133600	23237520	2880	2880	2880	2880	0
447	20250108	133500	23237520	2880	2880	2880	2880	0
448	20250108	133400	23237520	2880	2860	2880	2860	146
449	20250108	133300	22819920	2880	2880	2880	2880	0
450	20250108	133200	22819920	2880	2880	2880	2880	0
451	20250108	133100	22819920	2880	2880	2880	2880	0
452	20250108	133000	22819920	2880	2875	2880	2875	9
453	20250108	132900	22794030	2875	2875	2875	2875	44
454	20250108	132800	22667530	2880	2880	2880	2880	0
455	20250108	132700	22667530	2880	2880	2880	2880	0
456	20250108	132600	22667530	2880	2880	2880	2880	0
457	20250108	132500	22667530	2880	2880	2880	2880	0
458	20250108	132400	22667530	2880	2880	2880	2880	0
459	20250108	132300	22667530	2880	2880	2880	2880	0
460	20250108	132200	22667530	2880	2880	2880	2880	0
461	20250108	132100	22667530	2880	2880	2880	2880	0
462	20250108	132000	22667530	2880	2880	2880	2880	0
463	20250108	131900	22667530	2880	2880	2880	2880	0
464	20250108	131800	22667530	2880	2880	2880	2880	0
465	20250108	131700	22667530	2880	2880	2880	2880	0
466	20250108	131600	22667530	2880	2880	2880	2880	10
467	20250108	131500	22638730	2880	2880	2880	2880	0
468	20250108	131400	22638730	2880	2880	2880	2880	0
469	20250108	131300	22638730	2880	2880	2880	2880	0
470	20250108	131200	22638730	2880	2875	2880	2875	3
471	20250108	131100	22630100	2865	2870	2870	2865	711
472	20250108	131000	20590585	2870	2870	2870	2870	0
473	20250108	130900	20590585	2870	2870	2870	2870	0
474	20250108	130800	20590585	2870	2870	2870	2870	0
475	20250108	130700	20590585	2870	2870	2870	2870	0
476	20250108	130600	20590585	2870	2870	2870	2870	1
477	20250108	130500	20587715	2880	2880	2880	2880	0
478	20250108	130400	20587715	2880	2880	2880	2880	1
479	20250108	130300	20584835	2880	2875	2880	2875	5
480	20250108	130200	20570445	2870	2870	2870	2870	0
481	20250108	130100	20570445	2870	2870	2870	2870	0
482	20250108	130000	20570445	2870	2870	2870	2870	2
483	20250108	125900	20564705	2870	2870	2870	2870	0
484	20250108	125800	20564705	2870	2870	2870	2870	0
485	20250108	125700	20564705	2870	2870	2870	2870	0
486	20250108	125600	20564705	2870	2870	2870	2870	0
487	20250108	125500	20564705	2870	2870	2870	2870	0
488	20250108	125400	20564705	2870	2870	2870	2870	0
489	20250108	125300	20564705	2870	2870	2870	2870	2
490	20250108	125200	20558965	2880	2880	2880	2880	0
491	20250108	125100	20558965	2880	2880	2880	2880	0
492	20250108	125000	20558965	2880	2880	2880	2880	0
493	20250108	124900	20558965	2880	2880	2880	2880	0
494	20250108	124800	20558965	2880	2880	2880	2880	0
495	20250108	124700	20558965	2880	2880	2880	2880	0
496	20250108	124600	20558965	2880	2880	2880	2880	0
497	20250108	124500	20558965	2880	2880	2880	2880	0
498	20250108	124400	20558965	2880	2880	2880	2880	0
499	20250108	124300	20558965	2880	2880	2880	2880	0
500	20250108	124200	20558965	2880	2880	2880	2880	0
501	20250108	124100	20558965	2880	2880	2880	2880	0
502	20250108	124000	20558965	2880	2880	2880	2880	0
503	20250108	123900	20558965	2880	2880	2880	2880	0
504	20250108	123800	20558965	2880	2880	2880	2880	0
505	20250108	123700	20558965	2880	2865	2880	2865	299
506	20250108	123600	19702290	2880	2880	2880	2880	0
507	20250108	123500	19702290	2880	2880	2880	2880	0
508	20250108	123400	19702290	2880	2880	2880	2880	0
509	20250108	123300	19702290	2880	2880	2880	2880	0
510	20250108	123200	19702290	2880	2880	2880	2880	0
511	20250108	123100	19702290	2880	2880	2880	2880	0
512	20250108	123000	19702290	2880	2880	2880	2880	0
513	20250108	122900	19702290	2880	2880	2880	2880	0
514	20250108	122800	19702290	2880	2880	2880	2880	0
515	20250108	122700	19702290	2880	2880	2880	2880	0
516	20250108	122600	19702290	2880	2880	2880	2880	0
517	20250108	122500	19702290	2880	2880	2880	2880	10
518	20250108	122400	19673490	2875	2875	2875	2875	0
519	20250108	122300	19673490	2875	2875	2875	2875	1
520	20250108	122200	19670615	2880	2880	2880	2880	0
521	20250108	122100	19670615	2880	2880	2880	2880	0
522	20250108	122000	19670615	2880	2880	2880	2880	0
523	20250108	121900	19670615	2880	2880	2880	2880	0
524	20250108	121800	19670615	2880	2880	2880	2880	0
525	20250108	121700	19670615	2880	2880	2880	2880	0
526	20250108	121600	19670615	2880	2880	2880	2880	0
527	20250108	121500	19670615	2880	2880	2880	2880	0
528	20250108	121400	19670615	2880	2880	2880	2880	0
529	20250108	121300	19670615	2880	2880	2880	2880	0
530	20250108	121200	19670615	2880	2880	2880	2880	1
531	20250108	121100	19667735	2865	2865	2865	2865	0
532	20250108	121000	19667735	2865	2865	2865	2865	0
533	20250108	120900	19667735	2865	2880	2890	2865	101
534	20250108	120800	19376570	2865	2865	2865	2865	1
535	20250108	120700	19373705	2880	2880	2880	2880	0
536	20250108	120600	19373705	2880	2885	2885	2870	13
537	20250108	120500	19336225	2885	2885	2885	2885	2
538	20250108	120400	19330455	2865	2865	2865	2865	1
539	20250108	120300	19327590	2890	2890	2890	2890	0
540	20250108	120200	19327590	2890	2890	2890	2890	0
541	20250108	120100	19327590	2890	2890	2890	2890	0
542	20250108	120000	19327590	2890	2890	2890	2890	0
543	20250108	115900	19327590	2890	2890	2890	2890	0
544	20250108	115800	19327590	2890	2890	2890	2890	0
545	20250108	115700	19327590	2890	2890	2890	2890	0
546	20250108	115600	19327590	2890	2890	2890	2890	0
547	20250108	115500	19327590	2890	2890	2890	2890	0
548	20250108	115400	19327590	2890	2890	2890	2890	70
549	20250108	115300	19125290	2890	2890	2890	2890	0
550	20250108	115200	19125290	2890	2890	2890	2890	0
551	20250108	115100	19125290	2890	2890	2890	2890	0
552	20250108	115000	19125290	2890	2885	2890	2885	70
553	20250108	114900	18923335	2885	2885	2885	2885	0
554	20250108	114800	18923335	2885	2885	2885	2885	0
555	20250108	114700	18923335	2885	2885	2885	2885	0
556	20250108	114600	18923335	2885	2885	2885	2885	0
557	20250108	114500	18923335	2885	2885	2885	2885	0
558	20250108	114400	18923335	2885	2885	2885	2885	0
559	20250108	114300	18923335	2885	2885	2885	2885	0
560	20250108	114200	18923335	2885	2885	2885	2885	0
561	20250108	114100	18923335	2885	2885	2885	2885	0
562	20250108	114000	18923335	2885	2885	2885	2885	0
563	20250108	113900	18923335	2885	2885	2885	2885	0
564	20250108	113800	18923335	2885	2885	2885	2885	0
565	20250108	113700	18923335	2885	2885	2885	2885	1
566	20250108	113600	18920450	2885	2885	2885	2885	0
567	20250108	113500	18920450	2885	2885	2885	2885	0
568	20250108	113400	18920450	2885	2885	2885	2885	0
569	20250108	113300	18920450	2885	2885	2885	2885	0
570	20250108	113200	18920450	2885	2885	2885	2885	0
571	20250108	113100	18920450	2885	2885	2885	2885	0
572	20250108	113000	18920450	2885	2885	2885	2885	0
573	20250108	112900	18920450	2885	2885	2885	2885	0
574	20250108	112800	18920450	2885	2885	2885	2885	0
575	20250108	112700	18920450	2885	2885	2885	2885	0
576	20250108	112600	18920450	2885	2885	2885	2885	0
577	20250108	112500	18920450	2885	2880	2885	2880	99
578	20250108	112400	18635325	2880	2880	2880	2880	0
579	20250108	112300	18635325	2880	2880	2880	2880	0
580	20250108	112200	18635325	2880	2880	2880	2880	100
581	20250108	112100	18347325	2880	2880	2880	2880	0
582	20250108	112000	18347325	2880	2880	2880	2880	0
583	20250108	111900	18347325	2880	2880	2880	2880	0
584	20250108	111800	18347325	2880	2880	2880	2880	100
585	20250108	111700	18059325	2880	2880	2880	2880	0
586	20250108	111600	18059325	2880	2880	2880	2880	0
587	20250108	111500	18059325	2880	2880	2880	2880	0
588	20250108	111400	18059325	2880	2880	2880	2880	0
589	20250108	111300	18059325	2880	2880	2880	2880	0
590	20250108	111200	18059325	2880	2880	2880	2880	0
591	20250108	111100	18059325	2880	2880	2880	2880	0
592	20250108	111000	18059325	2880	2880	2880	2880	0
593	20250108	110900	18059325	2880	2880	2880	2880	0
594	20250108	110800	18059325	2880	2880	2880	2880	0
595	20250108	110700	18059325	2880	2875	2880	2875	470
596	20250108	110600	16705830	2875	2875	2875	2875	0
597	20250108	110500	16705830	2875	2875	2875	2875	10
598	20250108	110400	16677080	2880	2880	2880	2880	0
599	20250108	110300	16677080	2880	2880	2880	2880	0
600	20250108	110200	16677080	2880	2880	2880	2880	0
601	20250108	110100	16677080	2880	2880	2880	2880	0
602	20250108	110000	16677080	2880	2880	2880	2880	1
603	20250108	105900	16674200	2880	2880	2880	2880	0
604	20250108	105800	16674200	2880	2880	2880	2880	0
605	20250108	105700	16674200	2880	2880	2880	2880	0
606	20250108	105600	16674200	2880	2880	2880	2880	0
607	20250108	105500	16674200	2880	2880	2880	2880	0
608	20250108	105400	16674200	2880	2880	2880	2880	0
609	20250108	105300	16674200	2880	2880	2880	2880	0
610	20250108	105200	16674200	2880	2880	2880	2880	0
611	20250108	105100	16674200	2880	2880	2880	2880	0
612	20250108	105000	16674200	2880	2880	2880	2880	0
613	20250108	104900	16674200	2880	2880	2880	2880	0
614	20250108	104800	16674200	2880	2880	2880	2880	0
615	20250108	104700	16674200	2880	2880	2880	2880	31
616	20250108	104600	16584920	2875	2875	2875	2875	0
617	20250108	104500	16584920	2875	2875	2875	2875	3
618	20250108	104400	16576295	2880	2880	2880	2880	0
619	20250108	104300	16576295	2880	2880	2880	2880	0
620	20250108	104200	16576295	2880	2880	2880	2880	0
621	20250108	104100	16576295	2880	2880	2880	2880	0
622	20250108	104000	16576295	2880	2880	2880	2880	0
623	20250108	103900	16576295	2880	2880	2880	2880	0
624	20250108	103800	16576295	2880	2880	2880	2880	0
625	20250108	103700	16576295	2880	2870	2880	2870	3
626	20250108	103600	16567675	2880	2880	2880	2880	0
627	20250108	103500	16567675	2880	2880	2880	2880	0
628	20250108	103400	16567675	2880	2880	2880	2880	20
629	20250108	103300	16510075	2880	2880	2880	2880	0
630	20250108	103200	16510075	2880	2880	2880	2880	0
631	20250108	103100	16510075	2880	2880	2880	2880	0
632	20250108	103000	16510075	2880	2880	2880	2880	0
633	20250108	102900	16510075	2880	2880	2880	2880	20
634	20250108	102800	16452475	2885	2885	2885	2885	0
635	20250108	102700	16452475	2885	2885	2885	2885	1
636	20250108	102600	16449590	2860	2885	2885	2860	51
637	20250108	102500	16302480	2885	2885	2885	2885	0
638	20250108	102400	16302480	2885	2885	2885	2885	0
639	20250108	102300	16302480	2885	2885	2885	2885	0
640	20250108	102200	16302480	2885	2885	2885	2885	0
641	20250108	102100	16302480	2885	2885	2885	2885	0
642	20250108	102000	16302480	2885	2860	2885	2860	909
643	20250108	101900	13701840	2860	2875	2875	2860	130
644	20250108	101800	13329590	2890	2890	2890	2890	0
645	20250108	101700	13329590	2890	2890	2890	2890	0
646	20250108	101600	13329590	2890	2890	2890	2890	0
647	20250108	101500	13329590	2890	2890	2890	2890	0
648	20250108	101400	13329590	2890	2890	2890	2890	0
649	20250108	101300	13329590	2890	2890	2890	2890	0
650	20250108	101200	13329590	2890	2890	2890	2890	0
651	20250108	101100	13329590	2890	2885	2890	2885	10
652	20250108	101000	13300705	2890	2890	2890	2890	0
653	20250108	100900	13300705	2890	2890	2890	2890	20
654	20250108	100800	13242905	2890	2890	2890	2890	0
655	20250108	100700	13242905	2890	2890	2890	2890	2
656	20250108	100600	13237125	2890	2890	2890	2890	0
657	20250108	100500	13237125	2890	2885	2890	2885	5
658	20250108	100400	13222695	2870	2875	2875	2870	3
659	20250108	100300	13214080	2890	2890	2890	2890	0
660	20250108	100200	13214080	2890	2890	2890	2890	0
661	20250108	100100	13214080	2890	2890	2890	2890	0
662	20250108	100000	13214080	2890	2890	2890	2890	7
663	20250108	095900	13193850	2875	2875	2875	2875	0
664	20250108	095800	13193850	2875	2875	2875	2875	0
665	20250108	095700	13193850	2875	2875	2875	2875	0
666	20250108	095600	13193850	2875	2875	2875	2875	0
667	20250108	095500	13193850	2875	2875	2875	2875	0
668	20250108	095400	13193850	2875	2875	2875	2875	1
669	20250108	095300	13190975	2890	2890	2890	2890	0
670	20250108	095200	13190975	2890	2885	2890	2885	3
671	20250108	095100	13182315	2890	2890	2890	2890	1
672	20250108	095000	13179425	2890	2890	2890	2890	0
673	20250108	094900	13179425	2890	2890	2890	2890	18
674	20250108	094800	13127405	2885	2885	2885	2885	50
675	20250108	094700	12983155	2890	2890	2890	2890	0
676	20250108	094600	12983155	2890	2890	2890	2890	17
677	20250108	094500	12934025	2890	2890	2890	2890	84
678	20250108	094400	12691265	2890	2890	2890	2890	0
679	20250108	094300	12691265	2890	2890	2890	2890	0
680	20250108	094200	12691265	2890	2890	2890	2890	17
681	20250108	094100	12642135	2890	2890	2890	2890	0
682	20250108	094000	12642135	2890	2885	2890	2885	10
683	20250108	093900	12613245	2890	2890	2890	2890	0
684	20250108	093800	12613245	2890	2890	2890	2890	0
685	20250108	093700	12613245	2890	2890	2890	2890	0
686	20250108	093600	12613245	2890	2890	2890	2885	12
687	20250108	093500	12578570	2890	2890	2890	2890	70
688	20250108	093400	12376270	2895	2895	2895	2895	0
689	20250108	093300	12376270	2895	2895	2895	2895	0
690	20250108	093200	12376270	2895	2885	2895	2885	105
691	20250108	093100	12073245	2895	2890	2895	2890	183
692	20250108	093000	11544345	2890	2870	2890	2870	121
693	20250108	092900	11196910	2875	2875	2875	2875	17
694	20250108	092800	11148035	2895	2895	2895	2895	0
695	20250108	092700	11148035	2895	2890	2895	2890	90
696	20250108	092600	10887885	2895	2895	2895	2895	51
697	20250108	092500	10740240	2875	2875	2875	2875	100
698	20250108	092400	10452740	2895	2895	2895	2895	2
699	20250108	092300	10446950	2895	2890	2895	2890	28
700	20250108	092200	10366015	2895	2890	2895	2890	13
701	20250108	092100	10328390	2890	2880	2890	2880	174
702	20250108	092000	9826665	2880	2870	2880	2870	827
703	20250108	091900	7452860	2870	2865	2870	2865	450
704	20250108	091800	6162610	2870	2870	2870	2870	2
705	20250108	091700	6156870	2870	2865	2870	2865	323
706	20250108	091600	5231460	2870	2865	2870	2865	1016
707	20250108	091500	2320540	2870	2870	2870	2870	2
708	20250108	091400	2314800	2870	2865	2870	2865	190
709	20250108	091300	1770435	2865	2865	2865	2865	2
710	20250108	091200	1764705	2865	2855	2865	2855	226
711	20250108	091100	1119140	2855	2860	2860	2855	22
712	20250108	091000	1056225	2860	2860	2860	2860	10
713	20250108	090900	1027625	2860	2860	2860	2860	2
714	20250108	090800	1021905	2860	2860	2860	2860	0
715	20250108	090700	1021905	2860	2855	2860	2855	8
716	20250108	090600	999060	2860	2855	2865	2855	31
717	20250108	090500	910445	2840	2840	2840	2840	220
718	20250108	090400	285645	2860	2860	2860	2860	0
719	20250108	090300	285645	2860	2860	2860	2860	0
720	20250108	090200	285645	2860	2855	2860	2855	3
721	20250108	090100	277070	2860	2845	2860	2840	40
722	20250108	090000	163145	2865	2885	2885	2850	57