KissMeData/089140/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	195600	132823460	2860	2860	2860	2860	1244
3	20250102	195500	132823460	2860	2860	2860	2860	0
4	20250102	195400	132823460	2860	2860	2860	2860	0
5	20250102	195300	132823460	2860	2860	2860	2860	0
6	20250102	195200	132823460	2860	2860	2860	2860	0
7	20250102	195100	132823460	2860	2860	2860	2860	0
8	20250102	195000	132823460	2860	2860	2860	2860	0
9	20250102	194900	132823460	2860	2860	2860	2860	0
10	20250102	194800	132823460	2860	2860	2860	2860	0
11	20250102	194700	132823460	2860	2860	2860	2860	0
12	20250102	194600	132823460	2860	2860	2860	2860	0
13	20250102	194500	132823460	2860	2860	2860	2860	0
14	20250102	194400	132823460	2860	2860	2860	2860	0
15	20250102	194300	132823460	2860	2860	2860	2860	0
16	20250102	194200	132823460	2860	2860	2860	2860	0
17	20250102	194100	132823460	2860	2860	2860	2860	0
18	20250102	194000	132823460	2860	2860	2860	2860	0
19	20250102	193900	132823460	2860	2860	2860	2860	0
20	20250102	193800	132823460	2860	2860	2860	2860	0
21	20250102	193700	132823460	2860	2860	2860	2860	0
22	20250102	193600	132823460	2860	2860	2860	2860	0
23	20250102	193500	132823460	2860	2860	2860	2860	0
24	20250102	193400	132823460	2860	2860	2860	2860	0
25	20250102	193300	132823460	2860	2860	2860	2860	0
26	20250102	193200	132823460	2860	2860	2860	2860	0
27	20250102	193100	132823460	2860	2860	2860	2860	0
28	20250102	193000	132823460	2860	2860	2860	2860	0
29	20250102	192900	132823460	2860	2860	2860	2860	0
30	20250102	192800	132823460	2860	2860	2860	2860	0
31	20250102	192700	132823460	2860	2860	2860	2860	0
32	20250102	192600	132823460	2860	2860	2860	2860	1244
33	20250102	192500	132823460	2860	2860	2860	2860	0
34	20250102	192400	132823460	2860	2860	2860	2860	0
35	20250102	192300	132823460	2860	2860	2860	2860	0
36	20250102	192200	132823460	2860	2860	2860	2860	0
37	20250102	192100	132823460	2860	2860	2860	2860	0
38	20250102	192000	132823460	2860	2860	2860	2860	0
39	20250102	191900	132823460	2860	2860	2860	2860	0
40	20250102	191800	132823460	2860	2860	2860	2860	0
41	20250102	191700	132823460	2860	2860	2860	2860	0
42	20250102	191600	132823460	2860	2860	2860	2860	0
43	20250102	191500	132823460	2860	2860	2860	2860	0
44	20250102	191400	132823460	2860	2860	2860	2860	0
45	20250102	191300	132823460	2860	2860	2860	2860	0
46	20250102	191200	132823460	2860	2860	2860	2860	0
47	20250102	191100	132823460	2860	2860	2860	2860	0
48	20250102	191000	132823460	2860	2860	2860	2860	0
49	20250102	190900	132823460	2860	2860	2860	2860	0
50	20250102	190800	132823460	2860	2860	2860	2860	0
51	20250102	190700	132823460	2860	2860	2860	2860	0
52	20250102	190600	132823460	2860	2860	2860	2860	0
53	20250102	190500	132823460	2860	2860	2860	2860	0
54	20250102	190400	132823460	2860	2860	2860	2860	0
55	20250102	190300	132823460	2860	2860	2860	2860	0
56	20250102	190200	132823460	2860	2860	2860	2860	0
57	20250102	190100	132823460	2860	2860	2860	2860	0
58	20250102	190000	132823460	2860	2860	2860	2860	0
59	20250102	185900	132823460	2860	2860	2860	2860	0
60	20250102	185800	132823460	2860	2860	2860	2860	0
61	20250102	185700	132823460	2860	2860	2860	2860	0
62	20250102	185600	132823460	2860	2860	2860	2860	1244
63	20250102	185500	132823460	2860	2860	2860	2860	0
64	20250102	185400	132823460	2860	2860	2860	2860	0
65	20250102	185300	132823460	2860	2860	2860	2860	0
66	20250102	185200	132823460	2860	2860	2860	2860	0
67	20250102	185100	132823460	2860	2860	2860	2860	0
68	20250102	185000	132823460	2860	2860	2860	2860	0
69	20250102	184900	132823460	2860	2860	2860	2860	0
70	20250102	184800	132823460	2860	2860	2860	2860	0
71	20250102	184700	132823460	2860	2860	2860	2860	0
72	20250102	184600	132823460	2860	2860	2860	2860	0
73	20250102	184500	132823460	2860	2860	2860	2860	0
74	20250102	184400	132823460	2860	2860	2860	2860	0
75	20250102	184300	132823460	2860	2860	2860	2860	0
76	20250102	184200	132823460	2860	2860	2860	2860	0
77	20250102	184100	132823460	2860	2860	2860	2860	0
78	20250102	184000	132823460	2860	2860	2860	2860	0
79	20250102	183900	132823460	2860	2860	2860	2860	0
80	20250102	183800	132823460	2860	2860	2860	2860	0
81	20250102	183700	132823460	2860	2860	2860	2860	0
82	20250102	183600	132823460	2860	2860	2860	2860	0
83	20250102	183500	132823460	2860	2860	2860	2860	0
84	20250102	183400	132823460	2860	2860	2860	2860	0
85	20250102	183300	132823460	2860	2860	2860	2860	0
86	20250102	183200	132823460	2860	2860	2860	2860	0
87	20250102	183100	132823460	2860	2860	2860	2860	0
88	20250102	183000	132823460	2860	2860	2860	2860	0
89	20250102	182900	132823460	2860	2860	2860	2860	0
90	20250102	182800	132823460	2860	2860	2860	2860	0
91	20250102	182700	132823460	2860	2860	2860	2860	0
92	20250102	182600	132823460	2860	2860	2860	2860	1244
93	20250102	182500	132823460	2860	2860	2860	2860	0
94	20250102	182400	132823460	2860	2860	2860	2860	0
95	20250102	182300	132823460	2860	2860	2860	2860	0
96	20250102	182200	132823460	2860	2860	2860	2860	0
97	20250102	182100	132823460	2860	2860	2860	2860	0
98	20250102	182000	132823460	2860	2860	2860	2860	0
99	20250102	181900	132823460	2860	2860	2860	2860	0
100	20250102	181800	132823460	2860	2860	2860	2860	0
101	20250102	181700	132823460	2860	2860	2860	2860	0
102	20250102	181600	132823460	2860	2860	2860	2860	0
103	20250102	181500	132823460	2860	2860	2860	2860	0
104	20250102	181400	132823460	2860	2860	2860	2860	0
105	20250102	181300	132823460	2860	2860	2860	2860	0
106	20250102	181200	132823460	2860	2860	2860	2860	0
107	20250102	181100	132823460	2860	2860	2860	2860	0
108	20250102	181000	132823460	2860	2860	2860	2860	0
109	20250102	180900	132823460	2860	2860	2860	2860	0
110	20250102	180800	132823460	2860	2860	2860	2860	0
111	20250102	180700	132823460	2860	2860	2860	2860	0
112	20250102	180600	132823460	2860	2860	2860	2860	0
113	20250102	180500	132823460	2860	2860	2860	2860	0
114	20250102	180400	132823460	2860	2860	2860	2860	0
115	20250102	180300	132823460	2860	2860	2860	2860	0
116	20250102	180200	132823460	2860	2860	2860	2860	0
117	20250102	180100	132823460	2860	2860	2860	2860	0
118	20250102	180000	132823460	2860	2860	2860	2860	0
119	20250102	175900	132823460	2860	2860	2860	2860	0
120	20250102	175800	132823460	2860	2860	2860	2860	0
121	20250102	175700	132823460	2860	2860	2860	2860	0
122	20250102	175600	132823460	2860	2860	2860	2860	1244
123	20250102	175500	132823460	2860	2860	2860	2860	0
124	20250102	175400	132823460	2860	2860	2860	2860	0
125	20250102	175300	132823460	2860	2860	2860	2860	0
126	20250102	175200	132823460	2860	2860	2860	2860	0
127	20250102	175100	132823460	2860	2860	2860	2860	0
128	20250102	175000	132823460	2860	2860	2860	2860	0
129	20250102	174900	132823460	2860	2860	2860	2860	0
130	20250102	174800	132823460	2860	2860	2860	2860	0
131	20250102	174700	132823460	2860	2860	2860	2860	0
132	20250102	174600	132823460	2860	2860	2860	2860	0
133	20250102	174500	132823460	2860	2860	2860	2860	0
134	20250102	174400	132823460	2860	2860	2860	2860	0
135	20250102	174300	132823460	2860	2860	2860	2860	0
136	20250102	174200	132823460	2860	2860	2860	2860	0
137	20250102	174100	132823460	2860	2860	2860	2860	0
138	20250102	174000	132823460	2860	2860	2860	2860	0
139	20250102	173900	132823460	2860	2860	2860	2860	0
140	20250102	173800	132823460	2860	2860	2860	2860	0
141	20250102	173700	132823460	2860	2860	2860	2860	0
142	20250102	173600	132823460	2860	2860	2860	2860	0
143	20250102	173500	132823460	2860	2860	2860	2860	0
144	20250102	173400	132823460	2860	2860	2860	2860	0
145	20250102	173300	132823460	2860	2860	2860	2860	0
146	20250102	173200	132823460	2860	2860	2860	2860	0
147	20250102	173100	132823460	2860	2860	2860	2860	0
148	20250102	173000	132823460	2860	2860	2860	2860	0
149	20250102	172900	132823460	2860	2860	2860	2860	0
150	20250102	172800	132823460	2860	2860	2860	2860	0
151	20250102	172700	132823460	2860	2860	2860	2860	0
152	20250102	172600	132823460	2860	2860	2860	2860	1244
153	20250102	172500	132823460	2860	2860	2860	2860	0
154	20250102	172400	132823460	2860	2860	2860	2860	0
155	20250102	172300	132823460	2860	2860	2860	2860	0
156	20250102	172200	132823460	2860	2860	2860	2860	0
157	20250102	172100	132823460	2860	2860	2860	2860	0
158	20250102	172000	132823460	2860	2860	2860	2860	0
159	20250102	171900	132823460	2860	2860	2860	2860	0
160	20250102	171800	132823460	2860	2860	2860	2860	0
161	20250102	171700	132823460	2860	2860	2860	2860	0
162	20250102	171600	132823460	2860	2860	2860	2860	0
163	20250102	171500	132823460	2860	2860	2860	2860	0
164	20250102	171400	132823460	2860	2860	2860	2860	0
165	20250102	171300	132823460	2860	2860	2860	2860	0
166	20250102	171200	132823460	2860	2860	2860	2860	0
167	20250102	171100	132823460	2860	2860	2860	2860	0
168	20250102	171000	132823460	2860	2860	2860	2860	0
169	20250102	170900	132823460	2860	2860	2860	2860	0
170	20250102	170800	132823460	2860	2860	2860	2860	0
171	20250102	170700	132823460	2860	2860	2860	2860	0
172	20250102	170600	132823460	2860	2860	2860	2860	0
173	20250102	170500	132823460	2860	2860	2860	2860	0
174	20250102	170400	132823460	2860	2860	2860	2860	0
175	20250102	170300	132823460	2860	2860	2860	2860	0
176	20250102	170200	132823460	2860	2860	2860	2860	0
177	20250102	170100	132823460	2860	2860	2860	2860	0
178	20250102	170000	132823460	2860	2860	2860	2860	0
179	20250102	165900	132823460	2860	2860	2860	2860	0
180	20250102	165800	132823460	2860	2860	2860	2860	0
181	20250102	165700	132823460	2860	2860	2860	2860	0
182	20250102	165600	132823460	2860	2860	2860	2860	1244
183	20250102	165500	132823460	2860	2860	2860	2860	0
184	20250102	165400	132823460	2860	2860	2860	2860	0
185	20250102	165300	132823460	2860	2860	2860	2860	0
186	20250102	165200	132823460	2860	2860	2860	2860	0
187	20250102	165100	132823460	2860	2860	2860	2860	0
188	20250102	165000	132823460	2860	2860	2860	2860	0
189	20250102	164900	132823460	2860	2860	2860	2860	0
190	20250102	164800	132823460	2860	2860	2860	2860	0
191	20250102	164700	132823460	2860	2860	2860	2860	0
192	20250102	164600	132823460	2860	2860	2860	2860	0
193	20250102	164500	132823460	2860	2860	2860	2860	0
194	20250102	164400	132823460	2860	2860	2860	2860	0
195	20250102	164300	132823460	2860	2860	2860	2860	0
196	20250102	164200	132823460	2860	2860	2860	2860	0
197	20250102	164100	132823460	2860	2860	2860	2860	0
198	20250102	164000	132823460	2860	2860	2860	2860	0
199	20250102	163900	132823460	2860	2860	2860	2860	0
200	20250102	163800	132823460	2860	2860	2860	2860	0
201	20250102	163700	132823460	2860	2860	2860	2860	0
202	20250102	163600	132823460	2860	2860	2860	2860	0
203	20250102	163500	132823460	2860	2860	2860	2860	0
204	20250102	163400	132823460	2860	2860	2860	2860	0
205	20250102	163300	132823460	2860	2860	2860	2860	0
206	20250102	163200	132823460	2860	2860	2860	2860	0
207	20250102	163100	132823460	2860	2860	2860	2860	0
208	20250102	163000	132823460	2860	2860	2860	2860	0
209	20250102	162900	132823460	2860	2860	2860	2860	0
210	20250102	162800	132823460	2860	2860	2860	2860	0
211	20250102	162700	132823460	2860	2860	2860	2860	0
212	20250102	162600	132823460	2860	2860	2860	2860	1244
213	20250102	162500	132823460	2860	2860	2860	2860	0
214	20250102	162400	132823460	2860	2860	2860	2860	0
215	20250102	162300	132823460	2860	2860	2860	2860	0
216	20250102	162200	132823460	2860	2860	2860	2860	0
217	20250102	162100	132823460	2860	2860	2860	2860	0
218	20250102	162000	132823460	2860	2860	2860	2860	0
219	20250102	161900	132823460	2860	2860	2860	2860	0
220	20250102	161800	132823460	2860	2860	2860	2860	0
221	20250102	161700	132823460	2860	2860	2860	2860	0
222	20250102	161600	132823460	2860	2860	2860	2860	0
223	20250102	161500	132823460	2860	2860	2860	2860	0
224	20250102	161400	132823460	2860	2860	2860	2860	0
225	20250102	161300	132823460	2860	2860	2860	2860	0
226	20250102	161200	132823460	2860	2860	2860	2860	0
227	20250102	161100	132823460	2860	2860	2860	2860	0
228	20250102	161000	132823460	2860	2860	2860	2860	0
229	20250102	160900	132823460	2860	2860	2860	2860	0
230	20250102	160800	132823460	2860	2860	2860	2860	0
231	20250102	160700	132823460	2860	2860	2860	2860	0
232	20250102	160600	132823460	2860	2860	2860	2860	0
233	20250102	160500	132823460	2860	2860	2860	2860	0
234	20250102	160400	132823460	2860	2860	2860	2860	0
235	20250102	160300	132823460	2860	2860	2860	2860	0
236	20250102	160200	132823460	2860	2860	2860	2860	0
237	20250102	160100	132823460	2860	2860	2860	2860	0
238	20250102	160000	132823460	2860	2860	2860	2860	0
239	20250102	155900	132823460	2860	2860	2860	2860	0
240	20250102	155800	132823460	2860	2860	2860	2860	0
241	20250102	155700	132823460	2860	2860	2860	2860	0
242	20250102	155600	132823460	2860	2860	2860	2860	1244
243	20250102	155500	132823460	2860	2860	2860	2860	0
244	20250102	155400	132823460	2860	2860	2860	2860	0
245	20250102	155300	132823460	2860	2860	2860	2860	0
246	20250102	155200	132823460	2860	2860	2860	2860	0
247	20250102	155100	132823460	2860	2860	2860	2860	0
248	20250102	155000	132823460	2860	2860	2860	2860	0
249	20250102	154900	132823460	2860	2860	2860	2860	0
250	20250102	154800	132823460	2860	2860	2860	2860	0
251	20250102	154700	132823460	2860	2860	2860	2860	0
252	20250102	154600	132823460	2860	2860	2860	2860	0
253	20250102	154500	132823460	2860	2860	2860	2860	0
254	20250102	154400	132823460	2860	2860	2860	2860	0
255	20250102	154300	132823460	2860	2860	2860	2860	0
256	20250102	154200	132823460	2860	2860	2860	2860	0
257	20250102	154100	132823460	2860	2860	2860	2860	0
258	20250102	154000	132823460	2860	2860	2860	2860	0
259	20250102	153900	132823460	2860	2860	2860	2860	0
260	20250102	153800	132823460	2860	2860	2860	2860	0
261	20250102	153700	132823460	2860	2860	2860	2860	0
262	20250102	153600	132823460	2860	2860	2860	2860	0
263	20250102	153500	132823460	2860	2860	2860	2860	0
264	20250102	153400	132823460	2860	2860	2860	2860	0
265	20250102	153300	132823460	2860	2860	2860	2860	0
266	20250102	153200	132823460	2860	2860	2860	2860	0
267	20250102	153100	132823460	2860	2860	2860	2860	0
268	20250102	153000	132823460	2860	2860	2860	2860	1244
269	20250102	152900	129265620	2875	2875	2875	2875	0
270	20250102	152800	129265620	2875	2875	2875	2875	0
271	20250102	152700	129265620	2875	2875	2875	2875	0
272	20250102	152600	129265620	2875	2875	2875	2875	0
273	20250102	152500	129265620	2875	2875	2875	2875	0
274	20250102	152400	129265620	2875	2875	2875	2875	0
275	20250102	152300	129265620	2875	2875	2875	2875	0
276	20250102	152200	129265620	2875	2875	2875	2875	0
277	20250102	152100	129265620	2875	2875	2875	2875	0
278	20250102	152000	129265620	2875	2875	2875	2875	0
279	20250102	151900	129265620	2875	2875	2875	2860	588
280	20250102	151800	127581340	2865	2865	2865	2865	51
281	20250102	151700	127435225	2865	2865	2865	2865	11
282	20250102	151600	127403710	2875	2870	2875	2870	103
283	20250102	151500	127108095	2865	2865	2865	2865	0
284	20250102	151400	127108095	2865	2865	2865	2865	0
285	20250102	151300	127108095	2865	2865	2865	2865	0
286	20250102	151200	127108095	2865	2865	2865	2865	22
287	20250102	151100	127045065	2865	2865	2865	2865	351
288	20250102	151000	126039450	2885	2885	2885	2885	4
289	20250102	150900	126027910	2885	2885	2885	2885	0
290	20250102	150800	126027910	2885	2860	2885	2860	731
291	20250102	150700	123930570	2875	2875	2875	2875	0
292	20250102	150600	123930570	2875	2875	2875	2875	0
293	20250102	150500	123930570	2875	2875	2875	2875	0
294	20250102	150400	123930570	2875	2875	2875	2875	0
295	20250102	150300	123930570	2875	2875	2875	2875	0
296	20250102	150200	123930570	2875	2875	2875	2875	20
297	20250102	150100	123873070	2875	2875	2875	2875	0
298	20250102	150000	123873070	2875	2875	2875	2875	0
299	20250102	145900	123873070	2875	2875	2875	2875	0
300	20250102	145800	123873070	2875	2875	2875	2875	0
301	20250102	145700	123873070	2875	2875	2875	2875	0
302	20250102	145600	123873070	2875	2875	2875	2875	216
303	20250102	145500	123252070	2875	2880	2880	2855	30
304	20250102	145400	123166375	2875	2870	2875	2870	1000
305	20250102	145300	120292245	2870	2870	2870	2870	0
306	20250102	145200	120292245	2870	2870	2870	2870	1
307	20250102	145100	120289375	2875	2875	2875	2875	1
308	20250102	145000	120286500	2855	2855	2855	2855	105
309	20250102	144900	119986725	2875	2875	2875	2875	0
310	20250102	144800	119986725	2875	2875	2875	2875	0
311	20250102	144700	119986725	2875	2875	2875	2875	0
312	20250102	144600	119986725	2875	2875	2875	2875	0
313	20250102	144500	119986725	2875	2875	2875	2875	1
314	20250102	144400	119983850	2855	2855	2855	2855	0
315	20250102	144300	119983850	2855	2855	2855	2855	0
316	20250102	144200	119983850	2855	2855	2855	2855	26
317	20250102	144100	119909620	2875	2875	2875	2875	217
318	20250102	144000	119285745	2875	2875	2875	2875	0
319	20250102	143900	119285745	2875	2875	2875	2875	0
320	20250102	143800	119285745	2875	2875	2875	2875	0
321	20250102	143700	119285745	2875	2875	2875	2875	0
322	20250102	143600	119285745	2875	2875	2875	2875	0
323	20250102	143500	119285745	2875	2870	2875	2870	351
324	20250102	143400	118278370	2870	2865	2870	2865	9
325	20250102	143300	118252565	2870	2870	2870	2870	0
326	20250102	143200	118252565	2870	2865	2870	2865	8
327	20250102	143100	118229630	2870	2870	2870	2870	0
328	20250102	143000	118229630	2870	2870	2870	2870	0
329	20250102	142900	118229630	2870	2870	2870	2870	1
330	20250102	142800	118226760	2875	2875	2875	2875	0
331	20250102	142700	118226760	2875	2875	2875	2875	0
332	20250102	142600	118226760	2875	2875	2875	2875	0
333	20250102	142500	118226760	2875	2875	2875	2875	0
334	20250102	142400	118226760	2875	2870	2875	2870	301
335	20250102	142300	117362885	2870	2865	2870	2865	3
336	20250102	142200	117354285	2860	2860	2860	2860	222
337	20250102	142100	116719365	2860	2860	2860	2860	0
338	20250102	142000	116719365	2860	2860	2860	2860	0
339	20250102	141900	116719365	2860	2860	2860	2860	0
340	20250102	141800	116719365	2860	2860	2860	2860	0
341	20250102	141700	116719365	2860	2860	2860	2860	1
342	20250102	141600	116716505	2840	2840	2840	2840	0
343	20250102	141500	116716505	2840	2850	2860	2830	1519
344	20250102	141400	112410360	2865	2865	2865	2865	0
345	20250102	141300	112410360	2865	2865	2865	2865	1
346	20250102	141200	112407495	2845	2860	2860	2845	1400
347	20250102	141100	108422230	2865	2865	2865	2865	0
348	20250102	141000	108422230	2865	2865	2865	2865	0
349	20250102	140900	108422230	2865	2865	2865	2865	0
350	20250102	140800	108422230	2865	2865	2865	2865	0
351	20250102	140700	108422230	2865	2865	2865	2865	0
352	20250102	140600	108422230	2865	2870	2870	2865	2
353	20250102	140500	108416495	2855	2855	2855	2855	24
354	20250102	140400	108347975	2870	2870	2870	2870	1
355	20250102	140300	108345105	2870	2870	2870	2870	0
356	20250102	140200	108345105	2870	2870	2870	2870	0
357	20250102	140100	108345105	2870	2870	2870	2870	0
358	20250102	140000	108345105	2870	2870	2870	2870	0
359	20250102	135900	108345105	2870	2860	2870	2860	2
360	20250102	135800	108339375	2855	2855	2855	2855	24
361	20250102	135700	108270855	2860	2860	2860	2860	0
362	20250102	135600	108270855	2860	2860	2860	2860	0
363	20250102	135500	108270855	2860	2860	2860	2860	1
364	20250102	135400	108267995	2870	2870	2870	2870	0
365	20250102	135300	108267995	2870	2870	2870	2870	1
366	20250102	135200	108265125	2865	2865	2865	2865	0
367	20250102	135100	108265125	2865	2865	2865	2865	0
368	20250102	135000	108265125	2865	2865	2865	2865	0
369	20250102	134900	108265125	2865	2865	2865	2865	1000
370	20250102	134800	105400125	2865	2865	2865	2865	0
371	20250102	134700	105400125	2865	2850	2865	2850	41
372	20250102	134600	105283260	2850	2850	2850	2850	0
373	20250102	134500	105283260	2850	2850	2850	2850	0
374	20250102	134400	105283260	2850	2850	2850	2850	0
375	20250102	134300	105283260	2850	2850	2850	2850	0
376	20250102	134200	105283260	2850	2850	2850	2850	19
377	20250102	134100	105229110	2855	2855	2855	2855	0
378	20250102	134000	105229110	2855	2855	2855	2855	0
379	20250102	133900	105229110	2855	2855	2855	2855	108
380	20250102	133800	104920770	2855	2855	2855	2855	0
381	20250102	133700	104920770	2855	2855	2855	2855	0
382	20250102	133600	104920770	2855	2855	2855	2855	0
383	20250102	133500	104920770	2855	2855	2855	2855	0
384	20250102	133400	104920770	2855	2855	2855	2855	50
385	20250102	133300	104778020	2850	2850	2850	2850	0
386	20250102	133200	104778020	2850	2850	2850	2850	0
387	20250102	133100	104778020	2850	2850	2850	2850	30
388	20250102	133000	104692520	2855	2855	2855	2855	0
389	20250102	132900	104692520	2855	2855	2855	2855	1
390	20250102	132800	104689665	2850	2850	2850	2850	30
391	20250102	132700	104604165	2850	2850	2850	2850	0
392	20250102	132600	104604165	2850	2850	2850	2850	6
393	20250102	132500	104587065	2845	2845	2845	2845	0
394	20250102	132400	104587065	2845	2845	2845	2845	0
395	20250102	132300	104587065	2845	2845	2845	2845	0
396	20250102	132200	104587065	2845	2845	2845	2845	0
397	20250102	132100	104587065	2845	2845	2845	2845	17
398	20250102	132000	104538700	2845	2845	2845	2845	10
399	20250102	131900	104510250	2845	2845	2845	2845	0
400	20250102	131800	104510250	2845	2845	2845	2845	0
401	20250102	131700	104510250	2845	2845	2845	2845	0
402	20250102	131600	104510250	2845	2850	2850	2845	1001
403	20250102	131500	101657405	2850	2850	2850	2850	0
404	20250102	131400	101657405	2850	2850	2850	2850	1
405	20250102	131300	101654555	2835	2835	2835	2835	0
406	20250102	131200	101654555	2835	2840	2840	2835	393
407	20250102	131100	100539380	2855	2840	2855	2840	2
408	20250102	131000	100533685	2855	2855	2855	2855	1
409	20250102	130900	100530830	2840	2845	2845	2840	420
410	20250102	130800	99336480	2850	2850	2850	2850	50
411	20250102	130700	99193980	2845	2845	2845	2845	11
412	20250102	130600	99162685	2855	2855	2855	2855	0
413	20250102	130500	99162685	2855	2855	2855	2855	0
414	20250102	130400	99162685	2855	2855	2855	2855	0
415	20250102	130300	99162685	2855	2855	2855	2855	0
416	20250102	130200	99162685	2855	2850	2855	2850	2
417	20250102	130100	99156980	2850	2850	2850	2850	0
418	20250102	130000	99156980	2850	2855	2855	2850	109
419	20250102	125900	98846305	2865	2865	2865	2865	0
420	20250102	125800	98846305	2865	2865	2865	2865	0
421	20250102	125700	98846305	2865	2865	2865	2865	0
422	20250102	125600	98846305	2865	2855	2865	2855	601
423	20250102	125500	97130440	2855	2855	2855	2855	0
424	20250102	125400	97130440	2855	2855	2855	2855	0
425	20250102	125300	97130440	2855	2855	2855	2855	0
426	20250102	125200	97130440	2855	2855	2855	2855	0
427	20250102	125100	97130440	2855	2855	2855	2855	0
428	20250102	125000	97130440	2855	2855	2855	2855	0
429	20250102	124900	97130440	2855	2855	2855	2855	11
430	20250102	124800	97099035	2870	2870	2870	2870	0
431	20250102	124700	97099035	2870	2870	2870	2870	0
432	20250102	124600	97099035	2870	2870	2870	2870	0
433	20250102	124500	97099035	2870	2870	2870	2870	1
434	20250102	124400	97096165	2860	2860	2860	2860	8
435	20250102	124300	97073285	2860	2860	2860	2860	406
436	20250102	124200	95912125	2850	2850	2850	2850	1
437	20250102	124100	95909275	2860	2860	2860	2860	0
438	20250102	124000	95909275	2860	2860	2860	2860	0
439	20250102	123900	95909275	2860	2855	2860	2855	134
440	20250102	123800	95526700	2860	2860	2860	2860	0
441	20250102	123700	95526700	2860	2860	2860	2860	12
442	20250102	123600	95492380	2860	2860	2860	2860	0
443	20250102	123500	95492380	2860	2860	2860	2860	1
444	20250102	123400	95489520	2850	2850	2850	2850	0
445	20250102	123300	95489520	2850	2850	2850	2850	0
446	20250102	123200	95489520	2850	2850	2850	2850	0
447	20250102	123100	95489520	2850	2850	2850	2850	101
448	20250102	123000	95201670	2850	2855	2855	2850	202
449	20250102	122900	94625470	2860	2860	2860	2860	0
450	20250102	122800	94625470	2860	2860	2860	2860	0
451	20250102	122700	94625470	2860	2860	2860	2860	77
452	20250102	122600	94405250	2860	2860	2860	2860	0
453	20250102	122500	94405250	2860	2860	2860	2860	0
454	20250102	122400	94405250	2860	2860	2860	2860	0
455	20250102	122300	94405250	2860	2860	2860	2860	28
456	20250102	122200	94325170	2855	2855	2860	2855	36
457	20250102	122100	94222385	2855	2855	2855	2855	1
458	20250102	122000	94219530	2850	2850	2850	2850	0
459	20250102	121900	94219530	2850	2850	2850	2850	0
460	20250102	121800	94219530	2850	2850	2850	2850	0
461	20250102	121700	94219530	2850	2850	2850	2850	0
462	20250102	121600	94219530	2850	2850	2850	2850	38
463	20250102	121500	94111230	2860	2860	2860	2860	0
464	20250102	121400	94111230	2860	2860	2860	2860	0
465	20250102	121300	94111230	2860	2860	2860	2860	0
466	20250102	121200	94111230	2860	2860	2860	2860	0
467	20250102	121100	94111230	2860	2860	2860	2860	0
468	20250102	121000	94111230	2860	2860	2860	2860	1
469	20250102	120900	94108370	2850	2850	2850	2850	0
470	20250102	120800	94108370	2850	2850	2850	2850	0
471	20250102	120700	94108370	2850	2850	2850	2850	0
472	20250102	120600	94108370	2850	2850	2850	2850	51
473	20250102	120500	93963020	2850	2850	2850	2850	0
474	20250102	120400	93963020	2850	2850	2850	2850	53
475	20250102	120300	93811970	2865	2865	2865	2865	0
476	20250102	120200	93811970	2865	2865	2865	2865	30
477	20250102	120100	93726020	2865	2865	2865	2865	0
478	20250102	120000	93726020	2865	2865	2865	2865	0
479	20250102	115900	93726020	2865	2865	2865	2865	1
480	20250102	115800	93723155	2840	2840	2840	2840	2488
481	20250102	115700	86657235	2840	2840	2840	2840	0
482	20250102	115600	86657235	2840	2850	2850	2840	175
483	20250102	115500	86159235	2870	2870	2870	2870	0
484	20250102	115400	86159235	2870	2870	2870	2870	0
485	20250102	115300	86159235	2870	2870	2870	2870	0
486	20250102	115200	86159235	2870	2870	2870	2870	0
487	20250102	115100	86159235	2870	2870	2870	2870	0
488	20250102	115000	86159235	2870	2870	2870	2870	0
489	20250102	114900	86159235	2870	2870	2870	2870	0
490	20250102	114800	86159235	2870	2870	2870	2870	0
491	20250102	114700	86159235	2870	2870	2870	2870	0
492	20250102	114600	86159235	2870	2850	2870	2835	1723
493	20250102	114500	81244835	2870	2870	2870	2870	0
494	20250102	114400	81244835	2870	2870	2870	2870	0
495	20250102	114300	81244835	2870	2870	2870	2870	200
496	20250102	114200	80670835	2850	2850	2850	2850	0
497	20250102	114100	80670835	2850	2850	2850	2850	0
498	20250102	114000	80670835	2850	2850	2850	2850	3
499	20250102	113900	80662285	2870	2870	2870	2870	0
500	20250102	113800	80662285	2870	2870	2870	2870	0
501	20250102	113700	80662285	2870	2865	2870	2865	110
502	20250102	113600	80347085	2865	2865	2865	2865	0
503	20250102	113500	80347085	2865	2865	2865	2865	0
504	20250102	113400	80347085	2865	2865	2865	2865	0
505	20250102	113300	80347085	2865	2865	2865	2865	343
506	20250102	113200	79364390	2865	2865	2865	2865	17
507	20250102	113100	79315685	2865	2865	2865	2865	10
508	20250102	113000	79287035	2845	2845	2845	2845	400
509	20250102	112900	78149035	2845	2845	2845	2845	0
510	20250102	112800	78149035	2845	2850	2850	2845	735
511	20250102	112700	76054580	2860	2860	2860	2860	50
512	20250102	112600	75911580	2860	2860	2860	2860	10
513	20250102	112500	75882980	2855	2855	2855	2855	0
514	20250102	112400	75882980	2855	2855	2855	2855	10
515	20250102	112300	75854430	2860	2850	2860	2850	30
516	20250102	112200	75768730	2845	2845	2845	2845	0
517	20250102	112100	75768730	2845	2845	2845	2845	100
518	20250102	112000	75484230	2845	2845	2845	2845	0
519	20250102	111900	75484230	2845	2845	2845	2845	0
520	20250102	111800	75484230	2845	2845	2845	2845	1
521	20250102	111700	75481385	2845	2845	2845	2845	0
522	20250102	111600	75481385	2845	2845	2845	2845	0
523	20250102	111500	75481385	2845	2845	2845	2845	53
524	20250102	111400	75330600	2870	2870	2870	2870	0
525	20250102	111300	75330600	2870	2870	2870	2870	0
526	20250102	111200	75330600	2870	2870	2870	2870	0
527	20250102	111100	75330600	2870	2870	2870	2870	0
528	20250102	111000	75330600	2870	2865	2870	2865	501
529	20250102	110900	73895230	2865	2860	2865	2860	70
530	20250102	110800	73694955	2860	2860	2860	2860	1
531	20250102	110700	73692095	2840	2840	2840	2840	0
532	20250102	110600	73692095	2840	2865	2865	2840	205
533	20250102	110500	73104895	2870	2870	2870	2870	1
534	20250102	110400	73102025	2840	2840	2840	2840	90
535	20250102	110300	72846425	2840	2845	2845	2840	52
536	20250102	110200	72698510	2875	2875	2875	2875	0
537	20250102	110100	72698510	2875	2865	2875	2865	350
538	20250102	110000	71693920	2870	2870	2870	2870	1
539	20250102	105900	71691050	2840	2840	2840	2840	0
540	20250102	105800	71691050	2840	2845	2845	2840	260
541	20250102	105700	70952370	2870	2870	2870	2870	7
542	20250102	105600	70932280	2870	2870	2870	2870	250
543	20250102	105500	70214780	2865	2865	2865	2865	107
544	20250102	105400	69908225	2865	2865	2865	2865	0
545	20250102	105300	69908225	2865	2865	2865	2865	7
546	20250102	105200	69888170	2870	2870	2870	2870	0
547	20250102	105100	69888170	2870	2870	2870	2870	0
548	20250102	105000	69888170	2870	2865	2870	2865	35
549	20250102	104900	69787725	2870	2870	2870	2870	0
550	20250102	104800	69787725	2870	2870	2870	2870	0
551	20250102	104700	69787725	2870	2870	2870	2870	0
552	20250102	104600	69787725	2870	2870	2870	2870	1
553	20250102	104500	69784855	2855	2855	2855	2855	0
554	20250102	104400	69784855	2855	2855	2855	2855	0
555	20250102	104300	69784855	2855	2850	2855	2840	757
556	20250102	104200	67630595	2850	2850	2850	2850	39
557	20250102	104100	67519445	2850	2875	2875	2850	25
558	20250102	104000	67448170	2870	2870	2870	2870	0
559	20250102	103900	67448170	2870	2865	2870	2865	200
560	20250102	103800	66874440	2850	2850	2850	2850	41
561	20250102	103700	66757590	2850	2850	2850	2850	0
562	20250102	103600	66757590	2850	2850	2850	2850	0
563	20250102	103500	66757590	2850	2860	2860	2850	305
564	20250102	103400	65886840	2875	2865	2875	2865	5
565	20250102	103300	65872505	2875	2865	2875	2850	601
566	20250102	103200	64156490	2870	2870	2870	2870	0
567	20250102	103100	64156490	2870	2870	2870	2870	0
568	20250102	103000	64156490	2870	2870	2880	2870	127
569	20250102	102900	63791670	2880	2875	2880	2875	1000
570	20250102	102800	60912165	2875	2875	2875	2875	1
571	20250102	102700	60909290	2860	2865	2865	2860	604
572	20250102	102600	59181330	2880	2880	2880	2880	0
573	20250102	102500	59181330	2880	2875	2880	2875	341
574	20250102	102400	58200745	2860	2860	2860	2860	165
575	20250102	102300	57728845	2875	2865	2875	2865	501
576	20250102	102200	56293470	2880	2880	2880	2880	0
577	20250102	102100	56293470	2880	2880	2880	2880	1
578	20250102	102000	56290590	2870	2870	2870	2855	511
579	20250102	101900	54824170	2870	2880	2880	2870	51
580	20250102	101800	54677790	2870	2855	2870	2855	511
581	20250102	101700	53218720	2870	2870	2870	2870	1
582	20250102	101600	53215850	2850	2870	2870	2850	471
583	20250102	101500	51873040	2880	2875	2880	2855	886
584	20250102	101400	49341635	2875	2850	2875	2850	4
585	20250102	101300	49330175	2860	2860	2860	2830	59
586	20250102	101200	49161790	2870	2855	2870	2855	3680
587	20250102	101100	38605110	2855	2830	2855	2830	3643
588	20250102	101000	28261140	2845	2835	2845	2820	655
589	20250102	100900	26410880	2825	2835	2835	2825	1612
590	20250102	100800	21853715	2855	2855	2855	2855	0
591	20250102	100700	21853715	2855	2855	2855	2855	200
592	20250102	100600	21282715	2855	2855	2855	2855	0
593	20250102	100500	21282715	2855	2855	2855	2855	672
594	20250102	100400	19364155	2855	2850	2855	2850	17
595	20250102	100300	19315700	2855	2855	2855	2855	0
596	20250102	100200	19315700	2855	2860	2870	2840	658
597	20250102	100100	17441380	2850	2890	2890	2850	664
598	20250102	100000	15544475	2885	2915	2915	2860	5353