KissMeData/094970/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	200700	371184145	2810	2810	2810	2810	8969
3	20250109	200600	371184145	2810	2810	2810	2810	0
4	20250109	200500	371184145	2810	2810	2810	2810	0
5	20250109	200400	371184145	2810	2810	2810	2810	0
6	20250109	200300	371184145	2810	2810	2810	2810	0
7	20250109	200200	371184145	2810	2810	2810	2810	0
8	20250109	200100	371184145	2810	2810	2810	2810	0
9	20250109	200000	371184145	2810	2810	2810	2810	0
10	20250109	195900	371184145	2810	2810	2810	2810	0
11	20250109	195800	371184145	2810	2810	2810	2810	0
12	20250109	195700	371184145	2810	2810	2810	2810	0
13	20250109	195600	371184145	2810	2810	2810	2810	0
14	20250109	195500	371184145	2810	2810	2810	2810	0
15	20250109	195400	371184145	2810	2810	2810	2810	0
16	20250109	195300	371184145	2810	2810	2810	2810	0
17	20250109	195200	371184145	2810	2810	2810	2810	0
18	20250109	195100	371184145	2810	2810	2810	2810	0
19	20250109	195000	371184145	2810	2810	2810	2810	0
20	20250109	194900	371184145	2810	2810	2810	2810	0
21	20250109	194800	371184145	2810	2810	2810	2810	0
22	20250109	194700	371184145	2810	2810	2810	2810	0
23	20250109	194600	371184145	2810	2810	2810	2810	0
24	20250109	194500	371184145	2810	2810	2810	2810	0
25	20250109	194400	371184145	2810	2810	2810	2810	0
26	20250109	194300	371184145	2810	2810	2810	2810	0
27	20250109	194200	371184145	2810	2810	2810	2810	0
28	20250109	194100	371184145	2810	2810	2810	2810	0
29	20250109	194000	371184145	2810	2810	2810	2810	0
30	20250109	193900	371184145	2810	2810	2810	2810	0
31	20250109	193800	371184145	2810	2810	2810	2810	0
32	20250109	193700	371184145	2810	2810	2810	2810	8969
33	20250109	193600	371184145	2810	2810	2810	2810	0
34	20250109	193500	371184145	2810	2810	2810	2810	0
35	20250109	193400	371184145	2810	2810	2810	2810	0
36	20250109	193300	371184145	2810	2810	2810	2810	0
37	20250109	193200	371184145	2810	2810	2810	2810	0
38	20250109	193100	371184145	2810	2810	2810	2810	0
39	20250109	193000	371184145	2810	2810	2810	2810	0
40	20250109	192900	371184145	2810	2810	2810	2810	0
41	20250109	192800	371184145	2810	2810	2810	2810	0
42	20250109	192700	371184145	2810	2810	2810	2810	0
43	20250109	192600	371184145	2810	2810	2810	2810	0
44	20250109	192500	371184145	2810	2810	2810	2810	0
45	20250109	192400	371184145	2810	2810	2810	2810	0
46	20250109	192300	371184145	2810	2810	2810	2810	0
47	20250109	192200	371184145	2810	2810	2810	2810	0
48	20250109	192100	371184145	2810	2810	2810	2810	0
49	20250109	192000	371184145	2810	2810	2810	2810	0
50	20250109	191900	371184145	2810	2810	2810	2810	0
51	20250109	191800	371184145	2810	2810	2810	2810	0
52	20250109	191700	371184145	2810	2810	2810	2810	0
53	20250109	191600	371184145	2810	2810	2810	2810	0
54	20250109	191500	371184145	2810	2810	2810	2810	0
55	20250109	191400	371184145	2810	2810	2810	2810	0
56	20250109	191300	371184145	2810	2810	2810	2810	0
57	20250109	191200	371184145	2810	2810	2810	2810	0
58	20250109	191100	371184145	2810	2810	2810	2810	0
59	20250109	191000	371184145	2810	2810	2810	2810	0
60	20250109	190900	371184145	2810	2810	2810	2810	0
61	20250109	190800	371184145	2810	2810	2810	2810	0
62	20250109	190700	371184145	2810	2810	2810	2810	8969
63	20250109	190600	371184145	2810	2810	2810	2810	0
64	20250109	190500	371184145	2810	2810	2810	2810	0
65	20250109	190400	371184145	2810	2810	2810	2810	0
66	20250109	190300	371184145	2810	2810	2810	2810	0
67	20250109	190200	371184145	2810	2810	2810	2810	0
68	20250109	190100	371184145	2810	2810	2810	2810	0
69	20250109	190000	371184145	2810	2810	2810	2810	0
70	20250109	185900	371184145	2810	2810	2810	2810	0
71	20250109	185800	371184145	2810	2810	2810	2810	0
72	20250109	185700	371184145	2810	2810	2810	2810	0
73	20250109	185600	371184145	2810	2810	2810	2810	0
74	20250109	185500	371184145	2810	2810	2810	2810	0
75	20250109	185400	371184145	2810	2810	2810	2810	0
76	20250109	185300	371184145	2810	2810	2810	2810	0
77	20250109	185200	371184145	2810	2810	2810	2810	0
78	20250109	185100	371184145	2810	2810	2810	2810	0
79	20250109	185000	371184145	2810	2810	2810	2810	0
80	20250109	184900	371184145	2810	2810	2810	2810	0
81	20250109	184800	371184145	2810	2810	2810	2810	0
82	20250109	184700	371184145	2810	2810	2810	2810	0
83	20250109	184600	371184145	2810	2810	2810	2810	0
84	20250109	184500	371184145	2810	2810	2810	2810	0
85	20250109	184400	371184145	2810	2810	2810	2810	0
86	20250109	184300	371184145	2810	2810	2810	2810	0
87	20250109	184200	371184145	2810	2810	2810	2810	0
88	20250109	184100	371184145	2810	2810	2810	2810	0
89	20250109	184000	371184145	2810	2810	2810	2810	0
90	20250109	183900	371184145	2810	2810	2810	2810	0
91	20250109	183800	371184145	2810	2810	2810	2810	0
92	20250109	183700	371184145	2810	2810	2810	2810	8969
93	20250109	183600	371184145	2810	2810	2810	2810	0
94	20250109	183500	371184145	2810	2810	2810	2810	0
95	20250109	183400	371184145	2810	2810	2810	2810	0
96	20250109	183300	371184145	2810	2810	2810	2810	0
97	20250109	183200	371184145	2810	2810	2810	2810	0
98	20250109	183100	371184145	2810	2810	2810	2810	0
99	20250109	183000	371184145	2810	2810	2810	2810	0
100	20250109	182900	371184145	2810	2810	2810	2810	0
101	20250109	182800	371184145	2810	2810	2810	2810	0
102	20250109	182700	371184145	2810	2810	2810	2810	0
103	20250109	182600	371184145	2810	2810	2810	2810	0
104	20250109	182500	371184145	2810	2810	2810	2810	0
105	20250109	182400	371184145	2810	2810	2810	2810	0
106	20250109	182300	371184145	2810	2810	2810	2810	0
107	20250109	182200	371184145	2810	2810	2810	2810	0
108	20250109	182100	371184145	2810	2810	2810	2810	0
109	20250109	182000	371184145	2810	2810	2810	2810	0
110	20250109	181900	371184145	2810	2810	2810	2810	0
111	20250109	181800	371184145	2810	2810	2810	2810	0
112	20250109	181700	371184145	2810	2810	2810	2810	0
113	20250109	181600	371184145	2810	2810	2810	2810	0
114	20250109	181500	371184145	2810	2810	2810	2810	0
115	20250109	181400	371184145	2810	2810	2810	2810	0
116	20250109	181300	371184145	2810	2810	2810	2810	0
117	20250109	181200	371184145	2810	2810	2810	2810	0
118	20250109	181100	371184145	2810	2810	2810	2810	0
119	20250109	181000	371184145	2810	2810	2810	2810	0
120	20250109	180900	371184145	2810	2810	2810	2810	0
121	20250109	180800	371184145	2810	2810	2810	2810	0
122	20250109	180700	371184145	2810	2810	2810	2810	8969
123	20250109	180600	371184145	2810	2810	2810	2810	0
124	20250109	180500	371184145	2810	2810	2810	2810	0
125	20250109	180400	371184145	2810	2810	2810	2810	0
126	20250109	180300	371184145	2810	2810	2810	2810	0
127	20250109	180200	371184145	2810	2810	2810	2810	0
128	20250109	180100	371184145	2810	2810	2810	2810	0
129	20250109	180000	371184145	2810	2810	2810	2810	0
130	20250109	175900	371184145	2810	2810	2810	2810	0
131	20250109	175800	371184145	2810	2810	2810	2810	0
132	20250109	175700	371184145	2810	2810	2810	2810	0
133	20250109	175600	371184145	2810	2810	2810	2810	0
134	20250109	175500	371184145	2810	2810	2810	2810	0
135	20250109	175400	371184145	2810	2810	2810	2810	0
136	20250109	175300	371184145	2810	2810	2810	2810	0
137	20250109	175200	371184145	2810	2810	2810	2810	0
138	20250109	175100	371184145	2810	2810	2810	2810	0
139	20250109	175000	371184145	2810	2810	2810	2810	0
140	20250109	174900	371184145	2810	2810	2810	2810	0
141	20250109	174800	371184145	2810	2810	2810	2810	0
142	20250109	174700	371184145	2810	2810	2810	2810	0
143	20250109	174600	371184145	2810	2810	2810	2810	0
144	20250109	174500	371184145	2810	2810	2810	2810	0
145	20250109	174400	371184145	2810	2810	2810	2810	0
146	20250109	174300	371184145	2810	2810	2810	2810	0
147	20250109	174200	371184145	2810	2810	2810	2810	0
148	20250109	174100	371184145	2810	2810	2810	2810	0
149	20250109	174000	371184145	2810	2810	2810	2810	0
150	20250109	173900	371184145	2810	2810	2810	2810	0
151	20250109	173800	371184145	2810	2810	2810	2810	0
152	20250109	173700	371184145	2810	2810	2810	2810	8969
153	20250109	173600	371184145	2810	2810	2810	2810	0
154	20250109	173500	371184145	2810	2810	2810	2810	0
155	20250109	173400	371184145	2810	2810	2810	2810	0
156	20250109	173300	371184145	2810	2810	2810	2810	0
157	20250109	173200	371184145	2810	2810	2810	2810	0
158	20250109	173100	371184145	2810	2810	2810	2810	0
159	20250109	173000	371184145	2810	2810	2810	2810	0
160	20250109	172900	371184145	2810	2810	2810	2810	0
161	20250109	172800	371184145	2810	2810	2810	2810	0
162	20250109	172700	371184145	2810	2810	2810	2810	0
163	20250109	172600	371184145	2810	2810	2810	2810	0
164	20250109	172500	371184145	2810	2810	2810	2810	0
165	20250109	172400	371184145	2810	2810	2810	2810	0
166	20250109	172300	371184145	2810	2810	2810	2810	0
167	20250109	172200	371184145	2810	2810	2810	2810	0
168	20250109	172100	371184145	2810	2810	2810	2810	0
169	20250109	172000	371184145	2810	2810	2810	2810	0
170	20250109	171900	371184145	2810	2810	2810	2810	0
171	20250109	171800	371184145	2810	2810	2810	2810	0
172	20250109	171700	371184145	2810	2810	2810	2810	0
173	20250109	171600	371184145	2810	2810	2810	2810	0
174	20250109	171500	371184145	2810	2810	2810	2810	0
175	20250109	171400	371184145	2810	2810	2810	2810	0
176	20250109	171300	371184145	2810	2810	2810	2810	0
177	20250109	171200	371184145	2810	2810	2810	2810	0
178	20250109	171100	371184145	2810	2810	2810	2810	0
179	20250109	171000	371184145	2810	2810	2810	2810	0
180	20250109	170900	371184145	2810	2810	2810	2810	0
181	20250109	170800	371184145	2810	2810	2810	2810	0
182	20250109	170700	371184145	2810	2810	2810	2810	8969
183	20250109	170600	371184145	2810	2810	2810	2810	0
184	20250109	170500	371184145	2810	2810	2810	2810	0
185	20250109	170400	371184145	2810	2810	2810	2810	0
186	20250109	170300	371184145	2810	2810	2810	2810	0
187	20250109	170200	371184145	2810	2810	2810	2810	0
188	20250109	170100	371184145	2810	2810	2810	2810	0
189	20250109	170000	371184145	2810	2810	2810	2810	0
190	20250109	165900	371184145	2810	2810	2810	2810	0
191	20250109	165800	371184145	2810	2810	2810	2810	0
192	20250109	165700	371184145	2810	2810	2810	2810	0
193	20250109	165600	371184145	2810	2810	2810	2810	0
194	20250109	165500	371184145	2810	2810	2810	2810	0
195	20250109	165400	371184145	2810	2810	2810	2810	0
196	20250109	165300	371184145	2810	2810	2810	2810	0
197	20250109	165200	371184145	2810	2810	2810	2810	0
198	20250109	165100	371184145	2810	2810	2810	2810	0
199	20250109	165000	371184145	2810	2810	2810	2810	0
200	20250109	164900	371184145	2810	2810	2810	2810	0
201	20250109	164800	371184145	2810	2810	2810	2810	0
202	20250109	164700	371184145	2810	2810	2810	2810	0
203	20250109	164600	371184145	2810	2810	2810	2810	0
204	20250109	164500	371184145	2810	2810	2810	2810	0
205	20250109	164400	371184145	2810	2810	2810	2810	0
206	20250109	164300	371184145	2810	2810	2810	2810	0
207	20250109	164200	371184145	2810	2810	2810	2810	0
208	20250109	164100	371184145	2810	2810	2810	2810	0
209	20250109	164000	371184145	2810	2810	2810	2810	0
210	20250109	163900	371184145	2810	2810	2810	2810	0
211	20250109	163800	371184145	2810	2810	2810	2810	0
212	20250109	163700	371184145	2810	2810	2810	2810	8969
213	20250109	163600	371184145	2810	2810	2810	2810	0
214	20250109	163500	371184145	2810	2810	2810	2810	0
215	20250109	163400	371184145	2810	2810	2810	2810	0
216	20250109	163300	371184145	2810	2810	2810	2810	0
217	20250109	163200	371184145	2810	2810	2810	2810	0
218	20250109	163100	371184145	2810	2810	2810	2810	0
219	20250109	163000	371184145	2810	2810	2810	2810	0
220	20250109	162900	371184145	2810	2810	2810	2810	0
221	20250109	162800	371184145	2810	2810	2810	2810	0
222	20250109	162700	371184145	2810	2810	2810	2810	0
223	20250109	162600	371184145	2810	2810	2810	2810	0
224	20250109	162500	371184145	2810	2810	2810	2810	0
225	20250109	162400	371184145	2810	2810	2810	2810	0
226	20250109	162300	371184145	2810	2810	2810	2810	0
227	20250109	162200	371184145	2810	2810	2810	2810	0
228	20250109	162100	371184145	2810	2810	2810	2810	0
229	20250109	162000	371184145	2810	2810	2810	2810	0
230	20250109	161900	371184145	2810	2810	2810	2810	0
231	20250109	161800	371184145	2810	2810	2810	2810	0
232	20250109	161700	371184145	2810	2810	2810	2810	0
233	20250109	161600	371184145	2810	2810	2810	2810	0
234	20250109	161500	371184145	2810	2810	2810	2810	0
235	20250109	161400	371184145	2810	2810	2810	2810	0
236	20250109	161300	371184145	2810	2810	2810	2810	0
237	20250109	161200	371184145	2810	2810	2810	2810	0
238	20250109	161100	371184145	2810	2810	2810	2810	0
239	20250109	161000	371184145	2810	2810	2810	2810	0
240	20250109	160900	371184145	2810	2810	2810	2810	0
241	20250109	160800	371184145	2810	2810	2810	2810	0
242	20250109	160700	371184145	2810	2810	2810	2810	8969
243	20250109	160600	371184145	2810	2810	2810	2810	0
244	20250109	160500	371184145	2810	2810	2810	2810	0
245	20250109	160400	371184145	2810	2810	2810	2810	0
246	20250109	160300	371184145	2810	2810	2810	2810	0
247	20250109	160200	371184145	2810	2810	2810	2810	0
248	20250109	160100	371184145	2810	2810	2810	2810	0
249	20250109	160000	371184145	2810	2810	2810	2810	0
250	20250109	155900	371184145	2810	2810	2810	2810	0
251	20250109	155800	371184145	2810	2810	2810	2810	0
252	20250109	155700	371184145	2810	2810	2810	2810	0
253	20250109	155600	371184145	2810	2810	2810	2810	0
254	20250109	155500	371184145	2810	2810	2810	2810	0
255	20250109	155400	371184145	2810	2810	2810	2810	0
256	20250109	155300	371184145	2810	2810	2810	2810	0
257	20250109	155200	371184145	2810	2810	2810	2810	0
258	20250109	155100	371184145	2810	2810	2810	2810	0
259	20250109	155000	371184145	2810	2810	2810	2810	0
260	20250109	154900	371184145	2810	2810	2810	2810	0
261	20250109	154800	371184145	2810	2810	2810	2810	0
262	20250109	154700	371184145	2810	2810	2810	2810	0
263	20250109	154600	371184145	2810	2810	2810	2810	0
264	20250109	154500	371184145	2810	2810	2810	2810	0
265	20250109	154400	371184145	2810	2810	2810	2810	0
266	20250109	154300	371184145	2810	2810	2810	2810	0
267	20250109	154200	371184145	2810	2810	2810	2810	0
268	20250109	154100	371184145	2810	2810	2810	2810	0
269	20250109	154000	371184145	2810	2810	2810	2810	0
270	20250109	153900	371184145	2810	2810	2810	2810	0
271	20250109	153800	371184145	2810	2810	2810	2810	0
272	20250109	153700	371184145	2810	2810	2810	2810	8969
273	20250109	153600	371184145	2810	2810	2810	2810	0
274	20250109	153500	371184145	2810	2810	2810	2810	0
275	20250109	153400	371184145	2810	2810	2810	2810	0
276	20250109	153300	371184145	2810	2810	2810	2810	0
277	20250109	153200	371184145	2810	2810	2810	2810	0
278	20250109	153100	371184145	2810	2810	2810	2810	0
279	20250109	153000	371184145	2810	2810	2810	2810	8969
280	20250109	152900	345981255	2820	2820	2820	2820	0
281	20250109	152800	345981255	2820	2820	2820	2820	0
282	20250109	152700	345981255	2820	2820	2820	2820	0
283	20250109	152600	345981255	2820	2820	2820	2820	0
284	20250109	152500	345981255	2820	2820	2820	2820	0
285	20250109	152400	345981255	2820	2820	2820	2820	0
286	20250109	152300	345981255	2820	2820	2820	2820	0
287	20250109	152200	345981255	2820	2820	2820	2820	0
288	20250109	152100	345981255	2820	2820	2820	2820	0
289	20250109	152000	345981255	2820	2820	2820	2820	0
290	20250109	151900	345981255	2820	2815	2820	2815	419
291	20250109	151800	344801750	2825	2815	2825	2815	251
292	20250109	151700	344095175	2820	2820	2820	2820	0
293	20250109	151600	344095175	2820	2820	2820	2820	0
294	20250109	151500	344095175	2820	2820	2820	2820	0
295	20250109	151400	344095175	2820	2820	2820	2820	0
296	20250109	151300	344095175	2820	2820	2820	2820	131
297	20250109	151200	343725755	2820	2820	2820	2820	0
298	20250109	151100	343725755	2820	2820	2820	2820	0
299	20250109	151000	343725755	2820	2820	2820	2820	0
300	20250109	150900	343725755	2820	2820	2820	2820	69
301	20250109	150800	343531175	2820	2820	2820	2820	85
302	20250109	150700	343291475	2820	2820	2820	2820	0
303	20250109	150600	343291475	2820	2820	2820	2820	1
304	20250109	150500	343288655	2825	2825	2825	2825	0
305	20250109	150400	343288655	2825	2825	2825	2825	0
306	20250109	150300	343288655	2825	2825	2825	2825	1
307	20250109	150200	343285830	2820	2820	2820	2820	0
308	20250109	150100	343285830	2820	2820	2820	2820	0
309	20250109	150000	343285830	2820	2820	2820	2820	250
310	20250109	145900	342580830	2820	2820	2820	2820	200
311	20250109	145800	342016830	2825	2825	2825	2825	10
312	20250109	145700	341988580	2820	2820	2820	2820	100
313	20250109	145600	341706580	2820	2820	2820	2820	0
314	20250109	145500	341706580	2820	2820	2820	2820	0
315	20250109	145400	341706580	2820	2825	2825	2820	36
316	20250109	145300	341605055	2815	2815	2815	2815	0
317	20250109	145200	341605055	2815	2820	2820	2815	1535
318	20250109	145100	337282330	2825	2825	2825	2825	10
319	20250109	145000	337254080	2825	2825	2825	2825	0
320	20250109	144900	337254080	2825	2825	2825	2825	0
321	20250109	144800	337254080	2825	2825	2825	2825	10
322	20250109	144700	337225830	2825	2825	2825	2825	0
323	20250109	144600	337225830	2825	2825	2825	2825	88
324	20250109	144500	336977230	2820	2820	2820	2820	1050
325	20250109	144400	334016230	2825	2825	2825	2825	1
326	20250109	144300	334013405	2825	2825	2825	2825	45
327	20250109	144200	333886280	2825	2825	2825	2825	0
328	20250109	144100	333886280	2825	2825	2825	2825	0
329	20250109	144000	333886280	2825	2825	2825	2825	50
330	20250109	143900	333745030	2825	2825	2825	2820	202
331	20250109	143800	333174390	2825	2825	2825	2825	21
332	20250109	143700	333115065	2825	2825	2825	2825	0
333	20250109	143600	333115065	2825	2825	2825	2825	2
334	20250109	143500	333109415	2820	2820	2820	2820	0
335	20250109	143400	333109415	2820	2820	2820	2820	0
336	20250109	143300	333109415	2820	2825	2825	2820	500
337	20250109	143200	331699335	2825	2825	2825	2825	49
338	20250109	143100	331560910	2830	2830	2830	2830	0
339	20250109	143000	331560910	2830	2830	2830	2830	0
340	20250109	142900	331560910	2830	2830	2830	2830	0
341	20250109	142800	331560910	2830	2830	2830	2830	0
342	20250109	142700	331560910	2830	2830	2830	2830	0
343	20250109	142600	331560910	2830	2830	2830	2830	1
344	20250109	142500	331558080	2825	2825	2825	2825	0
345	20250109	142400	331558080	2825	2825	2825	2825	400
346	20250109	142300	330428080	2830	2830	2830	2830	1
347	20250109	142200	330425250	2825	2825	2825	2825	0
348	20250109	142100	330425250	2825	2825	2825	2825	2
349	20250109	142000	330419600	2825	2825	2825	2825	11
350	20250109	141900	330388525	2825	2825	2825	2825	0
351	20250109	141800	330388525	2825	2825	2825	2825	200
352	20250109	141700	329823525	2825	2825	2825	2825	182
353	20250109	141600	329309375	2830	2830	2830	2830	0
354	20250109	141500	329309375	2830	2830	2830	2830	10
355	20250109	141400	329281075	2825	2825	2825	2825	0
356	20250109	141300	329281075	2825	2825	2825	2825	0
357	20250109	141200	329281075	2825	2825	2825	2825	0
358	20250109	141100	329281075	2825	2825	2825	2825	0
359	20250109	141000	329281075	2825	2825	2825	2825	0
360	20250109	140900	329281075	2825	2825	2825	2825	0
361	20250109	140800	329281075	2825	2825	2825	2825	0
362	20250109	140700	329281075	2825	2825	2825	2825	0
363	20250109	140600	329281075	2825	2825	2825	2825	0
364	20250109	140500	329281075	2825	2825	2825	2825	0
365	20250109	140400	329281075	2825	2825	2825	2825	0
366	20250109	140300	329281075	2825	2825	2825	2825	150
367	20250109	140200	328857325	2825	2825	2825	2825	0
368	20250109	140100	328857325	2825	2825	2825	2825	0
369	20250109	140000	328857325	2825	2825	2825	2825	0
370	20250109	135900	328857325	2825	2825	2825	2825	0
371	20250109	135800	328857325	2825	2825	2825	2825	0
372	20250109	135700	328857325	2825	2825	2825	2825	99
373	20250109	135600	328577650	2820	2820	2820	2820	0
374	20250109	135500	328577650	2820	2820	2820	2820	0
375	20250109	135400	328577650	2820	2825	2825	2820	685
376	20250109	135300	326645920	2820	2820	2820	2820	0
377	20250109	135200	326645920	2820	2820	2820	2820	0
378	20250109	135100	326645920	2820	2820	2820	2820	0
379	20250109	135000	326645920	2820	2820	2820	2820	0
380	20250109	134900	326645920	2820	2820	2820	2820	0
381	20250109	134800	326645920	2820	2820	2820	2820	0
382	20250109	134700	326645920	2820	2825	2825	2820	110
383	20250109	134600	326335420	2825	2825	2825	2825	224
384	20250109	134500	325702620	2820	2820	2820	2820	0
385	20250109	134400	325702620	2820	2820	2820	2820	0
386	20250109	134300	325702620	2820	2820	2820	2820	1675
387	20250109	134200	320979120	2820	2820	2820	2820	0
388	20250109	134100	320979120	2820	2820	2820	2820	0
389	20250109	134000	320979120	2820	2820	2820	2820	0
390	20250109	133900	320979120	2820	2815	2820	2815	991
391	20250109	133800	318185490	2810	2815	2815	2810	9
392	20250109	133700	318160190	2815	2815	2815	2815	0
393	20250109	133600	318160190	2815	2815	2815	2815	46
394	20250109	133500	318030700	2815	2815	2815	2815	355
395	20250109	133400	317031375	2810	2810	2810	2810	0
396	20250109	133300	317031375	2810	2810	2810	2810	15
397	20250109	133200	316989225	2810	2810	2810	2810	1608
398	20250109	133100	312470745	2820	2820	2820	2820	0
399	20250109	133000	312470745	2820	2815	2820	2815	1674
400	20250109	132900	307758260	2820	2820	2820	2820	0
401	20250109	132800	307758260	2820	2820	2820	2820	700
402	20250109	132700	305784260	2820	2820	2820	2820	0
403	20250109	132600	305784260	2820	2820	2820	2820	0
404	20250109	132500	305784260	2820	2820	2820	2820	0
405	20250109	132400	305784260	2820	2820	2820	2820	0
406	20250109	132300	305784260	2820	2820	2820	2820	20
407	20250109	132200	305727860	2820	2820	2820	2820	0
408	20250109	132100	305727860	2820	2820	2820	2820	0
409	20250109	132000	305727860	2820	2820	2820	2820	677
410	20250109	131900	303818720	2825	2825	2825	2825	5
411	20250109	131800	303804595	2820	2820	2820	2820	790
412	20250109	131700	301576795	2820	2820	2820	2820	500
413	20250109	131600	300166795	2820	2820	2820	2820	24
414	20250109	131500	300099115	2820	2820	2820	2820	25
415	20250109	131400	300028615	2820	2820	2820	2820	180
416	20250109	131300	299521015	2820	2820	2820	2820	0
417	20250109	131200	299521015	2820	2820	2820	2820	1
418	20250109	131100	299518195	2820	2820	2820	2820	1
419	20250109	131000	299515375	2820	2820	2820	2820	0
420	20250109	130900	299515375	2820	2820	2820	2820	500
421	20250109	130800	298105375	2820	2820	2820	2820	665
422	20250109	130700	296230075	2820	2820	2820	2820	348
423	20250109	130600	295248715	2820	2820	2820	2820	0
424	20250109	130500	295248715	2820	2820	2820	2820	0
425	20250109	130400	295248715	2820	2820	2820	2820	0
426	20250109	130300	295248715	2820	2820	2820	2820	0
427	20250109	130200	295248715	2820	2820	2820	2820	0
428	20250109	130100	295248715	2820	2820	2820	2820	0
429	20250109	130000	295248715	2820	2830	2830	2820	7440
430	20250109	125900	274224745	2835	2835	2835	2835	500
431	20250109	125800	272807245	2835	2835	2835	2835	0
432	20250109	125700	272807245	2835	2835	2835	2835	12
433	20250109	125600	272773225	2835	2835	2835	2835	0
434	20250109	125500	272773225	2835	2835	2835	2835	350
435	20250109	125400	271780975	2835	2835	2835	2835	0
436	20250109	125300	271780975	2835	2835	2835	2835	434
437	20250109	125200	270550585	2835	2835	2835	2835	0
438	20250109	125100	270550585	2835	2835	2835	2835	0
439	20250109	125000	270550585	2835	2835	2835	2835	0
440	20250109	124900	270550585	2835	2835	2835	2835	500
441	20250109	124800	269133085	2835	2835	2835	2835	0
442	20250109	124700	269133085	2835	2835	2835	2835	32
443	20250109	124600	269042365	2835	2840	2840	2835	370
444	20250109	124500	267993410	2835	2835	2835	2835	0
445	20250109	124400	267993410	2835	2835	2835	2835	0
446	20250109	124300	267993410	2835	2835	2835	2835	0
447	20250109	124200	267993410	2835	2835	2835	2835	0
448	20250109	124100	267993410	2835	2835	2835	2835	206
449	20250109	124000	267409400	2835	2835	2835	2835	291
450	20250109	123900	266584415	2835	2835	2835	2830	748
451	20250109	123800	264463915	2835	2835	2835	2835	0
452	20250109	123700	264463915	2835	2835	2835	2835	10
453	20250109	123600	264435565	2830	2830	2830	2830	0
454	20250109	123500	264435565	2830	2830	2830	2830	690
455	20250109	123400	262482865	2835	2835	2835	2835	0
456	20250109	123300	262482865	2835	2835	2835	2835	0
457	20250109	123200	262482865	2835	2835	2835	2835	23
458	20250109	123100	262417660	2835	2835	2835	2835	11
459	20250109	123000	262386475	2835	2835	2835	2835	0
460	20250109	122900	262386475	2835	2835	2835	2835	0
461	20250109	122800	262386475	2835	2835	2835	2835	0
462	20250109	122700	262386475	2835	2835	2835	2835	1
463	20250109	122600	262383640	2835	2835	2835	2835	0
464	20250109	122500	262383640	2835	2835	2835	2835	0
465	20250109	122400	262383640	2835	2835	2835	2835	0
466	20250109	122300	262383640	2835	2835	2835	2835	0
467	20250109	122200	262383640	2835	2835	2835	2835	0
468	20250109	122100	262383640	2835	2835	2835	2835	601
469	20250109	122000	260679805	2830	2830	2830	2830	0
470	20250109	121900	260679805	2830	2835	2835	2830	232
471	20250109	121800	260022715	2835	2835	2835	2835	0
472	20250109	121700	260022715	2835	2835	2835	2835	0
473	20250109	121600	260022715	2835	2835	2835	2835	10
474	20250109	121500	259994365	2835	2835	2835	2835	0
475	20250109	121400	259994365	2835	2835	2835	2835	10
476	20250109	121300	259966015	2835	2835	2835	2835	0
477	20250109	121200	259966015	2835	2835	2835	2835	0
478	20250109	121100	259966015	2835	2835	2835	2835	0
479	20250109	121000	259966015	2835	2835	2835	2835	0
480	20250109	120900	259966015	2835	2835	2835	2835	200
481	20250109	120800	259399015	2835	2835	2835	2835	0
482	20250109	120700	259399015	2835	2835	2835	2835	0
483	20250109	120600	259399015	2835	2835	2835	2835	0
484	20250109	120500	259399015	2835	2835	2835	2835	0
485	20250109	120400	259399015	2835	2835	2835	2835	0
486	20250109	120300	259399015	2835	2830	2835	2830	1155
487	20250109	120200	256129270	2830	2830	2830	2830	0
488	20250109	120100	256129270	2830	2830	2830	2830	0
489	20250109	120000	256129270	2830	2830	2830	2830	0
490	20250109	115900	256129270	2830	2830	2830	2830	10
491	20250109	115800	256100970	2825	2825	2825	2825	0
492	20250109	115700	256100970	2825	2825	2825	2825	121
493	20250109	115600	255759145	2830	2830	2830	2830	12
494	20250109	115500	255725185	2830	2830	2830	2830	5
495	20250109	115400	255711035	2830	2830	2830	2830	20
496	20250109	115300	255654435	2820	2820	2820	2820	0
497	20250109	115200	255654435	2820	2820	2820	2820	0
498	20250109	115100	255654435	2820	2820	2820	2820	0
499	20250109	115000	255654435	2820	2820	2820	2820	0
500	20250109	114900	255654435	2820	2825	2825	2820	702
501	20250109	114800	253673640	2825	2825	2825	2825	126
502	20250109	114700	253317690	2825	2825	2825	2825	0
503	20250109	114600	253317690	2825	2825	2825	2825	113
504	20250109	114500	252998465	2835	2835	2835	2835	40
505	20250109	114400	252885065	2825	2830	2830	2825	163
506	20250109	114300	252424385	2825	2825	2825	2825	0
507	20250109	114200	252424385	2825	2825	2825	2825	111
508	20250109	114100	252110810	2830	2830	2830	2830	1765
509	20250109	114000	247115860	2835	2835	2835	2830	146
510	20250109	113900	246702515	2830	2830	2830	2830	0
511	20250109	113800	246702515	2830	2830	2830	2830	0
512	20250109	113700	246702515	2830	2830	2830	2830	131
513	20250109	113600	246331785	2835	2835	2835	2835	0
514	20250109	113500	246331785	2835	2835	2835	2835	1247
515	20250109	113400	242796540	2835	2835	2835	2835	0
516	20250109	113300	242796540	2835	2835	2835	2835	1015
517	20250109	113200	239919015	2840	2840	2840	2840	0
518	20250109	113100	239919015	2840	2840	2840	2840	20
519	20250109	113000	239862215	2840	2840	2840	2840	20
520	20250109	112900	239805415	2835	2835	2835	2835	0
521	20250109	112800	239805415	2835	2835	2835	2835	3
522	20250109	112700	239796910	2835	2835	2835	2835	0
523	20250109	112600	239796910	2835	2835	2835	2835	0
524	20250109	112500	239796910	2835	2835	2835	2835	0
525	20250109	112400	239796910	2835	2835	2835	2835	0
526	20250109	112300	239796910	2835	2840	2840	2835	22
527	20250109	112200	239734510	2830	2830	2830	2830	0
528	20250109	112100	239734510	2830	2840	2840	2830	120
529	20250109	112000	239394865	2845	2845	2845	2845	5
530	20250109	111900	239380640	2830	2830	2830	2830	115
531	20250109	111800	239055190	2830	2830	2830	2830	0
532	20250109	111700	239055190	2830	2840	2840	2830	1409
533	20250109	111600	235060675	2840	2840	2840	2840	1
534	20250109	111500	235057835	2840	2840	2840	2840	0
535	20250109	111400	235057835	2840	2840	2840	2840	0
536	20250109	111300	235057835	2840	2840	2840	2840	23
537	20250109	111200	234992515	2835	2835	2835	2835	0
538	20250109	111100	234992515	2835	2840	2840	2835	122
539	20250109	111000	234646610	2835	2835	2835	2835	0
540	20250109	110900	234646610	2835	2835	2835	2835	0
541	20250109	110800	234646610	2835	2835	2835	2835	81
542	20250109	110700	234416975	2835	2835	2835	2835	0
543	20250109	110600	234416975	2835	2835	2835	2835	131
544	20250109	110500	234045590	2840	2840	2840	2840	96
545	20250109	110400	233772950	2840	2840	2840	2840	0
546	20250109	110300	233772950	2840	2840	2840	2840	513
547	20250109	110200	232316030	2840	2840	2840	2840	42
548	20250109	110100	232196750	2835	2835	2835	2835	1550
549	20250109	110000	227802500	2835	2835	2835	2835	1
550	20250109	105900	227799665	2840	2840	2840	2840	495
551	20250109	105800	226393865	2835	2835	2835	2835	8
552	20250109	105700	226371185	2840	2835	2840	2835	79
553	20250109	105600	226147210	2840	2840	2840	2840	0
554	20250109	105500	226147210	2840	2840	2840	2840	258
555	20250109	105400	225414490	2820	2855	2855	2820	47286
556	20250109	105300	91543370	2855	2855	2855	2855	563
557	20250109	105200	89936005	2855	2855	2855	2855	0
558	20250109	105100	89936005	2855	2855	2855	2855	0
559	20250109	105000	89936005	2855	2855	2855	2855	0
560	20250109	104900	89936005	2855	2855	2855	2855	0
561	20250109	104800	89936005	2855	2855	2855	2855	0
562	20250109	104700	89936005	2855	2860	2860	2855	697
563	20250109	104600	87943180	2865	2865	2865	2865	0
564	20250109	104500	87943180	2865	2865	2865	2865	0
565	20250109	104400	87943180	2865	2865	2865	2865	0
566	20250109	104300	87943180	2865	2865	2865	2865	0
567	20250109	104200	87943180	2865	2865	2865	2865	0
568	20250109	104100	87943180	2865	2865	2865	2865	0
569	20250109	104000	87943180	2865	2865	2865	2865	0
570	20250109	103900	87943180	2865	2865	2865	2865	0
571	20250109	103800	87943180	2865	2865	2865	2865	0
572	20250109	103700	87943180	2865	2865	2865	2865	0
573	20250109	103600	87943180	2865	2865	2865	2865	0
574	20250109	103500	87943180	2865	2865	2865	2865	70
575	20250109	103400	87742630	2865	2865	2865	2865	200
576	20250109	103300	87169630	2860	2860	2860	2860	0
577	20250109	103200	87169630	2860	2860	2860	2860	0
578	20250109	103100	87169630	2860	2860	2860	2860	0
579	20250109	103000	87169630	2860	2860	2860	2860	0
580	20250109	102900	87169630	2860	2860	2860	2860	0
581	20250109	102800	87169630	2860	2860	2860	2860	0
582	20250109	102700	87169630	2860	2860	2860	2860	0
583	20250109	102600	87169630	2860	2860	2860	2860	0
584	20250109	102500	87169630	2860	2860	2860	2860	101
585	20250109	102400	86880770	2865	2865	2865	2865	0
586	20250109	102300	86880770	2865	2865	2865	2865	1
587	20250109	102200	86877905	2860	2860	2860	2860	0
588	20250109	102100	86877905	2860	2860	2860	2860	0
589	20250109	102000	86877905	2860	2860	2860	2860	0
590	20250109	101900	86877905	2860	2860	2860	2860	0
591	20250109	101800	86877905	2860	2865	2865	2860	486
592	20250109	101700	85486400	2870	2865	2870	2865	353
593	20250109	101600	84473555	2865	2865	2865	2865	0
594	20250109	101500	84473555	2865	2865	2870	2865	895
595	20250109	101400	81909330	2865	2865	2865	2865	335
596	20250109	101300	80949555	2865	2865	2865	2865	700
597	20250109	101200	78944055	2860	2860	2860	2860	1509
598	20250109	101100	74628315	2855	2855	2855	2855	0
599	20250109	101000	74628315	2855	2860	2860	2855	291
600	20250109	100900	73797010	2860	2860	2860	2855	451
601	20250109	100800	72507235	2860	2860	2860	2860	0
602	20250109	100700	72507235	2860	2860	2860	2860	2
603	20250109	100600	72501515	2860	2860	2860	2860	20
604	20250109	100500	72444315	2850	2860	2860	2850	56
605	20250109	100400	72284215	2860	2860	2860	2860	0
606	20250109	100300	72284215	2860	2860	2860	2860	0
607	20250109	100200	72284215	2860	2860	2860	2860	0
608	20250109	100100	72284215	2860	2860	2860	2860	5
609	20250109	100000	72269915	2855	2855	2855	2855	14
610	20250109	095900	72229945	2855	2855	2855	2855	41
611	20250109	095800	72112890	2860	2860	2860	2860	0
612	20250109	095700	72112890	2860	2860	2860	2860	427
613	20250109	095600	70891670	2850	2850	2850	2850	0
614	20250109	095500	70891670	2850	2850	2850	2850	1200
615	20250109	095400	67471670	2850	2850	2850	2850	8
616	20250109	095300	67448870	2855	2855	2855	2855	323
617	20250109	095200	66526705	2855	2855	2855	2855	0
618	20250109	095100	66526705	2855	2855	2855	2855	10
619	20250109	095000	66498155	2855	2850	2855	2850	835
620	20250109	094900	64118380	2850	2850	2850	2850	0
621	20250109	094800	64118380	2850	2850	2850	2850	0
622	20250109	094700	64118380	2850	2850	2850	2850	0
623	20250109	094600	64118380	2850	2850	2850	2850	0
624	20250109	094500	64118380	2850	2850	2850	2850	0
625	20250109	094400	64118380	2850	2850	2850	2850	305
626	20250109	094300	63249130	2845	2845	2845	2845	4
627	20250109	094200	63237750	2845	2850	2850	2845	42
628	20250109	094100	63118055	2835	2840	2840	2835	232
629	20250109	094000	62459835	2840	2840	2840	2840	500
630	20250109	093900	61039835	2840	2840	2840	2840	148
631	20250109	093800	60619515	2855	2850	2855	2840	2388
632	20250109	093700	53824495	2860	2860	2860	2860	0
633	20250109	093600	53824495	2860	2845	2860	2845	1638
634	20250109	093500	49164310	2850	2850	2850	2850	65
635	20250109	093400	48979060	2860	2860	2860	2860	0
636	20250109	093300	48979060	2860	2860	2860	2860	23
637	20250109	093200	48913280	2850	2850	2850	2850	0
638	20250109	093100	48913280	2850	2850	2850	2850	241
639	20250109	093000	48226430	2845	2845	2845	2845	0
640	20250109	092900	48226430	2845	2840	2845	2840	117
641	20250109	092800	47893570	2840	2855	2860	2835	7664
642	20250109	092700	26068730	2865	2865	2865	2865	92
643	20250109	092600	25805150	2865	2865	2865	2865	0
644	20250109	092500	25805150	2865	2865	2865	2865	0
645	20250109	092400	25805150	2865	2865	2865	2865	0
646	20250109	092300	25805150	2865	2865	2865	2865	101
647	20250109	092200	25515785	2860	2860	2860	2860	36
648	20250109	092100	25412825	2860	2865	2865	2860	55
649	20250109	092000	25255270	2860	2860	2860	2860	1123
650	20250109	091900	22043490	2860	2860	2860	2860	0
651	20250109	091800	22043490	2860	2860	2860	2860	346
652	20250109	091700	21053930	2855	2855	2855	2855	0
653	20250109	091600	21053930	2855	2860	2860	2855	6
654	20250109	091500	21036780	2855	2860	2860	2855	1001
655	20250109	091400	18178065	2860	2860	2860	2860	968
656	20250109	091300	15409585	2870	2875	2875	2860	2710
657	20250109	091200	7640850	2890	2890	2890	2890	0
658	20250109	091100	7640850	2890	2885	2890	2885	72
659	20250109	091000	7432780	2875	2875	2890	2875	306
660	20250109	090900	6552940	2875	2875	2875	2875	55
661	20250109	090800	6394815	2890	2890	2890	2890	0
662	20250109	090700	6394815	2890	2885	2890	2885	5
663	20250109	090600	6380375	2875	2875	2875	2875	31
664	20250109	090500	6291250	2890	2890	2890	2890	20
665	20250109	090400	6233450	2870	2870	2870	2870	107
666	20250109	090300	5926360	2875	2875	2875	2875	2
667	20250109	090200	5920610	2865	2870	2870	2865	300
668	20250109	090100	5061040	2865	2875	2875	2865	1080
669	20250109	090000	1956790	2880	2885	2890	2880	313