KissMeData/195500/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203700	231453290	2870	2870	2870	2870	1662
3	20250106	203600	231453290	2870	2870	2870	2870	0
4	20250106	203500	231453290	2870	2870	2870	2870	0
5	20250106	203400	231453290	2870	2870	2870	2870	0
6	20250106	203300	231453290	2870	2870	2870	2870	0
7	20250106	203200	231453290	2870	2870	2870	2870	0
8	20250106	203100	231453290	2870	2870	2870	2870	0
9	20250106	203000	231453290	2870	2870	2870	2870	0
10	20250106	202900	231453290	2870	2870	2870	2870	0
11	20250106	202800	231453290	2870	2870	2870	2870	0
12	20250106	202700	231453290	2870	2870	2870	2870	0
13	20250106	202600	231453290	2870	2870	2870	2870	0
14	20250106	202500	231453290	2870	2870	2870	2870	0
15	20250106	202400	231453290	2870	2870	2870	2870	0
16	20250106	202300	231453290	2870	2870	2870	2870	0
17	20250106	202200	231453290	2870	2870	2870	2870	0
18	20250106	202100	231453290	2870	2870	2870	2870	0
19	20250106	202000	231453290	2870	2870	2870	2870	0
20	20250106	201900	231453290	2870	2870	2870	2870	0
21	20250106	201800	231453290	2870	2870	2870	2870	0
22	20250106	201700	231453290	2870	2870	2870	2870	0
23	20250106	201600	231453290	2870	2870	2870	2870	0
24	20250106	201500	231453290	2870	2870	2870	2870	0
25	20250106	201400	231453290	2870	2870	2870	2870	0
26	20250106	201300	231453290	2870	2870	2870	2870	0
27	20250106	201200	231453290	2870	2870	2870	2870	0
28	20250106	201100	231453290	2870	2870	2870	2870	0
29	20250106	201000	231453290	2870	2870	2870	2870	0
30	20250106	200900	231453290	2870	2870	2870	2870	0
31	20250106	200800	231453290	2870	2870	2870	2870	0
32	20250106	200700	231453290	2870	2870	2870	2870	1662
33	20250106	200600	231453290	2870	2870	2870	2870	0
34	20250106	200500	231453290	2870	2870	2870	2870	0
35	20250106	200400	231453290	2870	2870	2870	2870	0
36	20250106	200300	231453290	2870	2870	2870	2870	0
37	20250106	200200	231453290	2870	2870	2870	2870	0
38	20250106	200100	231453290	2870	2870	2870	2870	0
39	20250106	200000	231453290	2870	2870	2870	2870	0
40	20250106	195900	231453290	2870	2870	2870	2870	0
41	20250106	195800	231453290	2870	2870	2870	2870	0
42	20250106	195700	231453290	2870	2870	2870	2870	0
43	20250106	195600	231453290	2870	2870	2870	2870	0
44	20250106	195500	231453290	2870	2870	2870	2870	0
45	20250106	195400	231453290	2870	2870	2870	2870	0
46	20250106	195300	231453290	2870	2870	2870	2870	0
47	20250106	195200	231453290	2870	2870	2870	2870	0
48	20250106	195100	231453290	2870	2870	2870	2870	0
49	20250106	195000	231453290	2870	2870	2870	2870	0
50	20250106	194900	231453290	2870	2870	2870	2870	0
51	20250106	194800	231453290	2870	2870	2870	2870	0
52	20250106	194700	231453290	2870	2870	2870	2870	0
53	20250106	194600	231453290	2870	2870	2870	2870	0
54	20250106	194500	231453290	2870	2870	2870	2870	0
55	20250106	194400	231453290	2870	2870	2870	2870	0
56	20250106	194300	231453290	2870	2870	2870	2870	0
57	20250106	194200	231453290	2870	2870	2870	2870	0
58	20250106	194100	231453290	2870	2870	2870	2870	0
59	20250106	194000	231453290	2870	2870	2870	2870	0
60	20250106	193900	231453290	2870	2870	2870	2870	0
61	20250106	193800	231453290	2870	2870	2870	2870	0
62	20250106	193700	231453290	2870	2870	2870	2870	1662
63	20250106	193600	231453290	2870	2870	2870	2870	0
64	20250106	193500	231453290	2870	2870	2870	2870	0
65	20250106	193400	231453290	2870	2870	2870	2870	0
66	20250106	193300	231453290	2870	2870	2870	2870	0
67	20250106	193200	231453290	2870	2870	2870	2870	0
68	20250106	193100	231453290	2870	2870	2870	2870	0
69	20250106	193000	231453290	2870	2870	2870	2870	0
70	20250106	192900	231453290	2870	2870	2870	2870	0
71	20250106	192800	231453290	2870	2870	2870	2870	0
72	20250106	192700	231453290	2870	2870	2870	2870	0
73	20250106	192600	231453290	2870	2870	2870	2870	0
74	20250106	192500	231453290	2870	2870	2870	2870	0
75	20250106	192400	231453290	2870	2870	2870	2870	0
76	20250106	192300	231453290	2870	2870	2870	2870	0
77	20250106	192200	231453290	2870	2870	2870	2870	0
78	20250106	192100	231453290	2870	2870	2870	2870	0
79	20250106	192000	231453290	2870	2870	2870	2870	0
80	20250106	191900	231453290	2870	2870	2870	2870	0
81	20250106	191800	231453290	2870	2870	2870	2870	0
82	20250106	191700	231453290	2870	2870	2870	2870	0
83	20250106	191600	231453290	2870	2870	2870	2870	0
84	20250106	191500	231453290	2870	2870	2870	2870	0
85	20250106	191400	231453290	2870	2870	2870	2870	0
86	20250106	191300	231453290	2870	2870	2870	2870	0
87	20250106	191200	231453290	2870	2870	2870	2870	0
88	20250106	191100	231453290	2870	2870	2870	2870	0
89	20250106	191000	231453290	2870	2870	2870	2870	0
90	20250106	190900	231453290	2870	2870	2870	2870	0
91	20250106	190800	231453290	2870	2870	2870	2870	0
92	20250106	190700	231453290	2870	2870	2870	2870	1662
93	20250106	190600	231453290	2870	2870	2870	2870	0
94	20250106	190500	231453290	2870	2870	2870	2870	0
95	20250106	190400	231453290	2870	2870	2870	2870	0
96	20250106	190300	231453290	2870	2870	2870	2870	0
97	20250106	190200	231453290	2870	2870	2870	2870	0
98	20250106	190100	231453290	2870	2870	2870	2870	0
99	20250106	190000	231453290	2870	2870	2870	2870	0
100	20250106	185900	231453290	2870	2870	2870	2870	0
101	20250106	185800	231453290	2870	2870	2870	2870	0
102	20250106	185700	231453290	2870	2870	2870	2870	0
103	20250106	185600	231453290	2870	2870	2870	2870	0
104	20250106	185500	231453290	2870	2870	2870	2870	0
105	20250106	185400	231453290	2870	2870	2870	2870	0
106	20250106	185300	231453290	2870	2870	2870	2870	0
107	20250106	185200	231453290	2870	2870	2870	2870	0
108	20250106	185100	231453290	2870	2870	2870	2870	0
109	20250106	185000	231453290	2870	2870	2870	2870	0
110	20250106	184900	231453290	2870	2870	2870	2870	0
111	20250106	184800	231453290	2870	2870	2870	2870	0
112	20250106	184700	231453290	2870	2870	2870	2870	0
113	20250106	184600	231453290	2870	2870	2870	2870	0
114	20250106	184500	231453290	2870	2870	2870	2870	0
115	20250106	184400	231453290	2870	2870	2870	2870	0
116	20250106	184300	231453290	2870	2870	2870	2870	0
117	20250106	184200	231453290	2870	2870	2870	2870	0
118	20250106	184100	231453290	2870	2870	2870	2870	0
119	20250106	184000	231453290	2870	2870	2870	2870	0
120	20250106	183900	231453290	2870	2870	2870	2870	0
121	20250106	183800	231453290	2870	2870	2870	2870	0
122	20250106	183700	231453290	2870	2870	2870	2870	1662
123	20250106	183600	231453290	2870	2870	2870	2870	0
124	20250106	183500	231453290	2870	2870	2870	2870	0
125	20250106	183400	231453290	2870	2870	2870	2870	0
126	20250106	183300	231453290	2870	2870	2870	2870	0
127	20250106	183200	231453290	2870	2870	2870	2870	0
128	20250106	183100	231453290	2870	2870	2870	2870	0
129	20250106	183000	231453290	2870	2870	2870	2870	0
130	20250106	182900	231453290	2870	2870	2870	2870	0
131	20250106	182800	231453290	2870	2870	2870	2870	0
132	20250106	182700	231453290	2870	2870	2870	2870	0
133	20250106	182600	231453290	2870	2870	2870	2870	0
134	20250106	182500	231453290	2870	2870	2870	2870	0
135	20250106	182400	231453290	2870	2870	2870	2870	0
136	20250106	182300	231453290	2870	2870	2870	2870	0
137	20250106	182200	231453290	2870	2870	2870	2870	0
138	20250106	182100	231453290	2870	2870	2870	2870	0
139	20250106	182000	231453290	2870	2870	2870	2870	0
140	20250106	181900	231453290	2870	2870	2870	2870	0
141	20250106	181800	231453290	2870	2870	2870	2870	0
142	20250106	181700	231453290	2870	2870	2870	2870	0
143	20250106	181600	231453290	2870	2870	2870	2870	0
144	20250106	181500	231453290	2870	2870	2870	2870	0
145	20250106	181400	231453290	2870	2870	2870	2870	0
146	20250106	181300	231453290	2870	2870	2870	2870	0
147	20250106	181200	231453290	2870	2870	2870	2870	0
148	20250106	181100	231453290	2870	2870	2870	2870	0
149	20250106	181000	231453290	2870	2870	2870	2870	0
150	20250106	180900	231453290	2870	2870	2870	2870	0
151	20250106	180800	231453290	2870	2870	2870	2870	0
152	20250106	180700	231453290	2870	2870	2870	2870	1662
153	20250106	180600	231453290	2870	2870	2870	2870	0
154	20250106	180500	231453290	2870	2870	2870	2870	0
155	20250106	180400	231453290	2870	2870	2870	2870	0
156	20250106	180300	231453290	2870	2870	2870	2870	0
157	20250106	180200	231453290	2870	2870	2870	2870	0
158	20250106	180100	231453290	2870	2870	2870	2870	0
159	20250106	180000	231453290	2870	2870	2870	2870	0
160	20250106	175900	231453290	2870	2870	2870	2870	0
161	20250106	175800	231453290	2870	2870	2870	2870	0
162	20250106	175700	231453290	2870	2870	2870	2870	0
163	20250106	175600	231453290	2870	2870	2870	2870	0
164	20250106	175500	231453290	2870	2870	2870	2870	0
165	20250106	175400	231453290	2870	2870	2870	2870	0
166	20250106	175300	231453290	2870	2870	2870	2870	0
167	20250106	175200	231453290	2870	2870	2870	2870	0
168	20250106	175100	231453290	2870	2870	2870	2870	0
169	20250106	175000	231453290	2870	2870	2870	2870	0
170	20250106	174900	231453290	2870	2870	2870	2870	0
171	20250106	174800	231453290	2870	2870	2870	2870	0
172	20250106	174700	231453290	2870	2870	2870	2870	0
173	20250106	174600	231453290	2870	2870	2870	2870	0
174	20250106	174500	231453290	2870	2870	2870	2870	0
175	20250106	174400	231453290	2870	2870	2870	2870	0
176	20250106	174300	231453290	2870	2870	2870	2870	0
177	20250106	174200	231453290	2870	2870	2870	2870	0
178	20250106	174100	231453290	2870	2870	2870	2870	0
179	20250106	174000	231453290	2870	2870	2870	2870	0
180	20250106	173900	231453290	2870	2870	2870	2870	0
181	20250106	173800	231453290	2870	2870	2870	2870	0
182	20250106	173700	231453290	2870	2870	2870	2870	1662
183	20250106	173600	231453290	2870	2870	2870	2870	0
184	20250106	173500	231453290	2870	2870	2870	2870	0
185	20250106	173400	231453290	2870	2870	2870	2870	0
186	20250106	173300	231453290	2870	2870	2870	2870	0
187	20250106	173200	231453290	2870	2870	2870	2870	0
188	20250106	173100	231453290	2870	2870	2870	2870	0
189	20250106	173000	231453290	2870	2870	2870	2870	0
190	20250106	172900	231453290	2870	2870	2870	2870	0
191	20250106	172800	231453290	2870	2870	2870	2870	0
192	20250106	172700	231453290	2870	2870	2870	2870	0
193	20250106	172600	231453290	2870	2870	2870	2870	0
194	20250106	172500	231453290	2870	2870	2870	2870	0
195	20250106	172400	231453290	2870	2870	2870	2870	0
196	20250106	172300	231453290	2870	2870	2870	2870	0
197	20250106	172200	231453290	2870	2870	2870	2870	0
198	20250106	172100	231453290	2870	2870	2870	2870	0
199	20250106	172000	231453290	2870	2870	2870	2870	0
200	20250106	171900	231453290	2870	2870	2870	2870	0
201	20250106	171800	231453290	2870	2870	2870	2870	0
202	20250106	171700	231453290	2870	2870	2870	2870	0
203	20250106	171600	231453290	2870	2870	2870	2870	0
204	20250106	171500	231453290	2870	2870	2870	2870	0
205	20250106	171400	231453290	2870	2870	2870	2870	0
206	20250106	171300	231453290	2870	2870	2870	2870	0
207	20250106	171200	231453290	2870	2870	2870	2870	0
208	20250106	171100	231453290	2870	2870	2870	2870	0
209	20250106	171000	231453290	2870	2870	2870	2870	0
210	20250106	170900	231453290	2870	2870	2870	2870	0
211	20250106	170800	231453290	2870	2870	2870	2870	0
212	20250106	170700	231453290	2870	2870	2870	2870	1662
213	20250106	170600	231453290	2870	2870	2870	2870	0
214	20250106	170500	231453290	2870	2870	2870	2870	0
215	20250106	170400	231453290	2870	2870	2870	2870	0
216	20250106	170300	231453290	2870	2870	2870	2870	0
217	20250106	170200	231453290	2870	2870	2870	2870	0
218	20250106	170100	231453290	2870	2870	2870	2870	0
219	20250106	170000	231453290	2870	2870	2870	2870	0
220	20250106	165900	231453290	2870	2870	2870	2870	0
221	20250106	165800	231453290	2870	2870	2870	2870	0
222	20250106	165700	231453290	2870	2870	2870	2870	0
223	20250106	165600	231453290	2870	2870	2870	2870	0
224	20250106	165500	231453290	2870	2870	2870	2870	0
225	20250106	165400	231453290	2870	2870	2870	2870	0
226	20250106	165300	231453290	2870	2870	2870	2870	0
227	20250106	165200	231453290	2870	2870	2870	2870	0
228	20250106	165100	231453290	2870	2870	2870	2870	0
229	20250106	165000	231453290	2870	2870	2870	2870	0
230	20250106	164900	231453290	2870	2870	2870	2870	0
231	20250106	164800	231453290	2870	2870	2870	2870	0
232	20250106	164700	231453290	2870	2870	2870	2870	0
233	20250106	164600	231453290	2870	2870	2870	2870	0
234	20250106	164500	231453290	2870	2870	2870	2870	0
235	20250106	164400	231453290	2870	2870	2870	2870	0
236	20250106	164300	231453290	2870	2870	2870	2870	0
237	20250106	164200	231453290	2870	2870	2870	2870	0
238	20250106	164100	231453290	2870	2870	2870	2870	0
239	20250106	164000	231453290	2870	2870	2870	2870	0
240	20250106	163900	231453290	2870	2870	2870	2870	0
241	20250106	163800	231453290	2870	2870	2870	2870	0
242	20250106	163700	231453290	2870	2870	2870	2870	1662
243	20250106	163600	231453290	2870	2870	2870	2870	0
244	20250106	163500	231453290	2870	2870	2870	2870	0
245	20250106	163400	231453290	2870	2870	2870	2870	0
246	20250106	163300	231453290	2870	2870	2870	2870	0
247	20250106	163200	231453290	2870	2870	2870	2870	0
248	20250106	163100	231453290	2870	2870	2870	2870	0
249	20250106	163000	231453290	2870	2870	2870	2870	0
250	20250106	162900	231453290	2870	2870	2870	2870	0
251	20250106	162800	231453290	2870	2870	2870	2870	0
252	20250106	162700	231453290	2870	2870	2870	2870	0
253	20250106	162600	231453290	2870	2870	2870	2870	0
254	20250106	162500	231453290	2870	2870	2870	2870	0
255	20250106	162400	231453290	2870	2870	2870	2870	0
256	20250106	162300	231453290	2870	2870	2870	2870	0
257	20250106	162200	231453290	2870	2870	2870	2870	0
258	20250106	162100	231453290	2870	2870	2870	2870	0
259	20250106	162000	231453290	2870	2870	2870	2870	0
260	20250106	161900	231453290	2870	2870	2870	2870	0
261	20250106	161800	231453290	2870	2870	2870	2870	0
262	20250106	161700	231453290	2870	2870	2870	2870	0
263	20250106	161600	231453290	2870	2870	2870	2870	0
264	20250106	161500	231453290	2870	2870	2870	2870	0
265	20250106	161400	231453290	2870	2870	2870	2870	0
266	20250106	161300	231453290	2870	2870	2870	2870	0
267	20250106	161200	231453290	2870	2870	2870	2870	0
268	20250106	161100	231453290	2870	2870	2870	2870	0
269	20250106	161000	231453290	2870	2870	2870	2870	0
270	20250106	160900	231453290	2870	2870	2870	2870	0
271	20250106	160800	231453290	2870	2870	2870	2870	0
272	20250106	160700	231453290	2870	2870	2870	2870	1662
273	20250106	160600	231453290	2870	2870	2870	2870	0
274	20250106	160500	231453290	2870	2870	2870	2870	0
275	20250106	160400	231453290	2870	2870	2870	2870	0
276	20250106	160300	231453290	2870	2870	2870	2870	0
277	20250106	160200	231453290	2870	2870	2870	2870	0
278	20250106	160100	231453290	2870	2870	2870	2870	0
279	20250106	160000	231453290	2870	2870	2870	2870	0
280	20250106	155900	231453290	2870	2870	2870	2870	0
281	20250106	155800	231453290	2870	2870	2870	2870	0
282	20250106	155700	231453290	2870	2870	2870	2870	0
283	20250106	155600	231453290	2870	2870	2870	2870	0
284	20250106	155500	231453290	2870	2870	2870	2870	0
285	20250106	155400	231453290	2870	2870	2870	2870	0
286	20250106	155300	231453290	2870	2870	2870	2870	0
287	20250106	155200	231453290	2870	2870	2870	2870	0
288	20250106	155100	231453290	2870	2870	2870	2870	0
289	20250106	155000	231453290	2870	2870	2870	2870	0
290	20250106	154900	231453290	2870	2870	2870	2870	0
291	20250106	154800	231453290	2870	2870	2870	2870	0
292	20250106	154700	231453290	2870	2870	2870	2870	0
293	20250106	154600	231453290	2870	2870	2870	2870	0
294	20250106	154500	231453290	2870	2870	2870	2870	0
295	20250106	154400	231453290	2870	2870	2870	2870	0
296	20250106	154300	231453290	2870	2870	2870	2870	0
297	20250106	154200	231453290	2870	2870	2870	2870	0
298	20250106	154100	231453290	2870	2870	2870	2870	0
299	20250106	154000	231453290	2870	2870	2870	2870	0
300	20250106	153900	231453290	2870	2870	2870	2870	0
301	20250106	153800	231453290	2870	2870	2870	2870	0
302	20250106	153700	231453290	2870	2870	2870	2870	1662
303	20250106	153600	231453290	2870	2870	2870	2870	0
304	20250106	153500	231453290	2870	2870	2870	2870	0
305	20250106	153400	231453290	2870	2870	2870	2870	0
306	20250106	153300	231453290	2870	2870	2870	2870	0
307	20250106	153200	231453290	2870	2870	2870	2870	0
308	20250106	153100	231453290	2870	2870	2870	2870	0
309	20250106	153000	231453290	2870	2870	2870	2870	1662
310	20250106	152900	226683350	2870	2870	2870	2870	0
311	20250106	152800	226683350	2870	2870	2870	2870	0
312	20250106	152700	226683350	2870	2870	2870	2870	0
313	20250106	152600	226683350	2870	2870	2870	2870	0
314	20250106	152500	226683350	2870	2870	2870	2870	0
315	20250106	152400	226683350	2870	2870	2870	2870	0
316	20250106	152300	226683350	2870	2870	2870	2870	0
317	20250106	152200	226683350	2870	2870	2870	2870	0
318	20250106	152100	226683350	2870	2870	2870	2870	0
319	20250106	152000	226683350	2870	2870	2870	2870	0
320	20250106	151900	226683350	2870	2865	2870	2860	215
321	20250106	151800	226066810	2865	2875	2875	2865	675
322	20250106	151700	224127570	2875	2870	2875	2870	278
323	20250106	151600	223329705	2875	2870	2875	2855	623
324	20250106	151500	221545770	2875	2860	2875	2855	526
325	20250106	151400	220041945	2870	2870	2870	2870	340
326	20250106	151300	219066145	2870	2870	2870	2870	0
327	20250106	151200	219066145	2870	2870	2870	2870	0
328	20250106	151100	219066145	2870	2870	2870	2870	0
329	20250106	151000	219066145	2870	2870	2870	2870	304
330	20250106	150900	218193665	2870	2860	2870	2860	290
331	20250106	150800	217364065	2865	2870	2870	2865	416
332	20250106	150700	216170190	2865	2865	2865	2865	5
333	20250106	150600	216155865	2870	2870	2870	2870	0
334	20250106	150500	216155865	2870	2870	2870	2870	0
335	20250106	150400	216155865	2870	2865	2870	2865	36
336	20250106	150300	216052720	2870	2870	2870	2860	2343
337	20250106	150200	209333450	2870	2870	2870	2870	0
338	20250106	150100	209333450	2870	2870	2870	2870	1
339	20250106	150000	209330580	2865	2865	2865	2865	10
340	20250106	145900	209301930	2870	2870	2870	2870	283
341	20250106	145800	208489720	2870	2870	2870	2870	1
342	20250106	145700	208486850	2865	2855	2865	2855	105
343	20250106	145600	208186035	2865	2865	2865	2865	1
344	20250106	145500	208183170	2860	2860	2860	2860	327
345	20250106	145400	207247950	2860	2860	2860	2860	8
346	20250106	145300	207225070	2855	2860	2860	2855	6
347	20250106	145200	207207935	2855	2855	2855	2855	0
348	20250106	145100	207207935	2855	2855	2855	2855	0
349	20250106	145000	207207935	2855	2855	2855	2855	0
350	20250106	144900	207207935	2855	2855	2855	2855	0
351	20250106	144800	207207935	2855	2855	2855	2855	0
352	20250106	144700	207207935	2855	2860	2860	2855	1015
353	20250106	144600	204307610	2855	2855	2855	2855	0
354	20250106	144500	204307610	2855	2855	2855	2855	0
355	20250106	144400	204307610	2855	2855	2855	2855	165
356	20250106	144300	203836535	2855	2855	2855	2855	0
357	20250106	144200	203836535	2855	2855	2855	2855	0
358	20250106	144100	203836535	2855	2855	2860	2855	139
359	20250106	144000	203439140	2855	2855	2855	2855	10
360	20250106	143900	203410590	2860	2860	2860	2860	34
361	20250106	143800	203313350	2860	2860	2860	2860	1
362	20250106	143700	203310490	2855	2855	2855	2855	0
363	20250106	143600	203310490	2855	2850	2855	2850	399
364	20250106	143500	202171950	2850	2850	2850	2850	50
365	20250106	143400	202029450	2855	2855	2855	2855	0
366	20250106	143300	202029450	2855	2855	2855	2855	0
367	20250106	143200	202029450	2855	2840	2855	2840	518
368	20250106	143100	200558315	2855	2855	2855	2855	0
369	20250106	143000	200558315	2855	2855	2855	2855	100
370	20250106	142900	200272815	2855	2855	2855	2855	0
371	20250106	142800	200272815	2855	2855	2855	2855	354
372	20250106	142700	199262145	2855	2845	2855	2845	458
373	20250106	142600	197959115	2855	2855	2855	2855	0
374	20250106	142500	197959115	2855	2855	2855	2855	0
375	20250106	142400	197959115	2855	2855	2855	2855	500
376	20250106	142300	196531615	2850	2850	2850	2850	50
377	20250106	142200	196389115	2850	2855	2855	2850	252
378	20250106	142100	195670815	2860	2860	2860	2860	0
379	20250106	142000	195670815	2860	2860	2860	2860	500
380	20250106	141900	194240815	2860	2860	2860	2860	209
381	20250106	141800	193643075	2850	2855	2860	2850	4920
382	20250106	141700	179585600	2850	2850	2850	2850	50
383	20250106	141600	179443100	2855	2855	2855	2855	0
384	20250106	141500	179443100	2855	2845	2855	2845	5
385	20250106	141400	179428865	2850	2850	2850	2850	0
386	20250106	141300	179428865	2850	2850	2850	2850	549
387	20250106	141200	177864215	2850	2850	2850	2850	0
388	20250106	141100	177864215	2850	2850	2850	2850	0
389	20250106	141000	177864215	2850	2850	2850	2850	0
390	20250106	140900	177864215	2850	2850	2850	2850	0
391	20250106	140800	177864215	2850	2850	2850	2850	1
392	20250106	140700	177861365	2845	2845	2845	2845	201
393	20250106	140600	177289520	2840	2840	2840	2840	51
394	20250106	140500	177144680	2845	2845	2845	2845	403
395	20250106	140400	175998145	2850	2850	2850	2850	0
396	20250106	140300	175998145	2850	2850	2850	2850	112
397	20250106	140200	175678945	2850	2850	2850	2850	216
398	20250106	140100	175063345	2855	2855	2855	2855	0
399	20250106	140000	175063345	2855	2855	2855	2855	0
400	20250106	135900	175063345	2855	2855	2855	2855	0
401	20250106	135800	175063345	2855	2855	2855	2855	0
402	20250106	135700	175063345	2855	2855	2855	2855	0
403	20250106	135600	175063345	2855	2855	2855	2855	10
404	20250106	135500	175034795	2855	2855	2855	2855	3
405	20250106	135400	175026230	2840	2840	2840	2840	0
406	20250106	135300	175026230	2840	2840	2840	2840	0
407	20250106	135200	175026230	2840	2850	2850	2840	1249
408	20250106	135100	171471520	2850	2850	2850	2850	400
409	20250106	135000	170331520	2850	2850	2850	2850	1
410	20250106	134900	170328670	2840	2840	2840	2840	0
411	20250106	134800	170328670	2840	2840	2840	2840	300
412	20250106	134700	169476670	2845	2845	2845	2845	315
413	20250106	134600	168580495	2850	2850	2850	2850	0
414	20250106	134500	168580495	2850	2850	2850	2850	0
415	20250106	134400	168580495	2850	2850	2850	2850	0
416	20250106	134300	168580495	2850	2850	2850	2850	0
417	20250106	134200	168580495	2850	2850	2850	2850	0
418	20250106	134100	168580495	2850	2850	2850	2835	1108
419	20250106	134000	165428755	2850	2850	2850	2850	0
420	20250106	133900	165428755	2850	2850	2850	2850	0
421	20250106	133800	165428755	2850	2850	2850	2850	0
422	20250106	133700	165428755	2850	2850	2850	2850	0
423	20250106	133600	165428755	2850	2850	2850	2850	0
424	20250106	133500	165428755	2850	2850	2850	2850	1
425	20250106	133400	165425905	2835	2835	2835	2835	10
426	20250106	133300	165397555	2850	2850	2850	2850	0
427	20250106	133200	165397555	2850	2850	2850	2850	249
428	20250106	133100	164687905	2850	2850	2850	2850	0
429	20250106	133000	164687905	2850	2850	2850	2850	0
430	20250106	132900	164687905	2850	2850	2850	2850	0
431	20250106	132800	164687905	2850	2850	2850	2850	1
432	20250106	132700	164685055	2845	2845	2845	2845	454
433	20250106	132600	163393425	2845	2845	2845	2845	0
434	20250106	132500	163393425	2845	2845	2845	2845	0
435	20250106	132400	163393425	2845	2845	2845	2845	0
436	20250106	132300	163393425	2845	2845	2845	2845	0
437	20250106	132200	163393425	2845	2845	2845	2845	326
438	20250106	132100	162465955	2845	2845	2845	2845	0
439	20250106	132000	162465955	2845	2845	2845	2845	0
440	20250106	131900	162465955	2845	2845	2845	2845	1
441	20250106	131800	162463110	2830	2830	2830	2830	353
442	20250106	131700	161464120	2845	2845	2845	2845	0
443	20250106	131600	161464120	2845	2845	2845	2845	0
444	20250106	131500	161464120	2845	2845	2845	2845	0
445	20250106	131400	161464120	2845	2845	2845	2845	1
446	20250106	131300	161461275	2825	2835	2835	2825	2518
447	20250106	131200	154336725	2845	2845	2845	2845	0
448	20250106	131100	154336725	2845	2845	2845	2845	0
449	20250106	131000	154336725	2845	2845	2845	2845	0
450	20250106	130900	154336725	2845	2845	2845	2845	0
451	20250106	130800	154336725	2845	2845	2845	2845	0
452	20250106	130700	154336725	2845	2845	2845	2845	0
453	20250106	130600	154336725	2845	2845	2845	2845	0
454	20250106	130500	154336725	2845	2845	2845	2845	0
455	20250106	130400	154336725	2845	2845	2845	2845	0
456	20250106	130300	154336725	2845	2845	2845	2845	0
457	20250106	130200	154336725	2845	2845	2845	2845	0
458	20250106	130100	154336725	2845	2845	2845	2845	0
459	20250106	130000	154336725	2845	2845	2845	2845	0
460	20250106	125900	154336725	2845	2845	2845	2845	0
461	20250106	125800	154336725	2845	2845	2845	2845	0
462	20250106	125700	154336725	2845	2845	2845	2845	205
463	20250106	125600	153753500	2850	2850	2850	2850	0
464	20250106	125500	153753500	2850	2830	2850	2830	519
465	20250106	125400	152282710	2855	2855	2855	2855	0
466	20250106	125300	152282710	2855	2855	2855	2855	0
467	20250106	125200	152282710	2855	2855	2855	2855	0
468	20250106	125100	152282710	2855	2850	2855	2850	4
469	20250106	125000	152271305	2835	2835	2835	2835	214
470	20250106	124900	151664615	2860	2860	2860	2860	0
471	20250106	124800	151664615	2860	2860	2860	2860	0
472	20250106	124700	151664615	2860	2860	2860	2860	0
473	20250106	124600	151664615	2860	2860	2860	2860	0
474	20250106	124500	151664615	2860	2850	2860	2835	718
475	20250106	124400	149626060	2860	2860	2860	2860	0
476	20250106	124300	149626060	2860	2860	2860	2860	0
477	20250106	124200	149626060	2860	2860	2860	2860	0
478	20250106	124100	149626060	2860	2855	2860	2855	169
479	20250106	124000	149143245	2840	2840	2840	2840	195
480	20250106	123900	148589445	2860	2860	2860	2860	0
481	20250106	123800	148589445	2860	2860	2860	2840	13
482	20250106	123700	148552405	2850	2835	2850	2835	15460
483	20250106	123600	104631305	2835	2835	2835	2835	700
484	20250106	123500	102646805	2835	2825	2835	2825	521
485	20250106	123400	101174970	2835	2835	2835	2835	0
486	20250106	123300	101174970	2835	2835	2835	2835	0
487	20250106	123200	101174970	2835	2835	2835	2835	0
488	20250106	123100	101174970	2835	2835	2835	2835	0
489	20250106	123000	101174970	2835	2835	2835	2835	1
490	20250106	122900	101172135	2830	2830	2830	2830	270
491	20250106	122800	100408035	2835	2835	2835	2835	0
492	20250106	122700	100408035	2835	2835	2835	2835	0
493	20250106	122600	100408035	2835	2835	2835	2835	0
494	20250106	122500	100408035	2835	2835	2835	2835	1
495	20250106	122400	100405200	2830	2830	2830	2830	40
496	20250106	122300	100292000	2830	2830	2830	2830	0
497	20250106	122200	100292000	2830	2830	2830	2830	45
498	20250106	122100	100164650	2830	2830	2830	2830	0
499	20250106	122000	100164650	2830	2830	2830	2830	0
500	20250106	121900	100164650	2830	2830	2830	2830	0
501	20250106	121800	100164650	2830	2830	2830	2830	0
502	20250106	121700	100164650	2830	2830	2830	2830	0
503	20250106	121600	100164650	2830	2830	2830	2830	0
504	20250106	121500	100164650	2830	2830	2830	2830	0
505	20250106	121400	100164650	2830	2830	2830	2830	121
506	20250106	121300	99822220	2830	2830	2830	2830	0
507	20250106	121200	99822220	2830	2830	2830	2830	0
508	20250106	121100	99822220	2830	2830	2830	2830	0
509	20250106	121000	99822220	2830	2830	2830	2830	0
510	20250106	120900	99822220	2830	2830	2830	2830	0
511	20250106	120800	99822220	2830	2830	2830	2830	0
512	20250106	120700	99822220	2830	2830	2830	2830	0
513	20250106	120600	99822220	2830	2830	2830	2830	0
514	20250106	120500	99822220	2830	2830	2830	2830	300
515	20250106	120400	98973220	2830	2830	2830	2830	0
516	20250106	120300	98973220	2830	2830	2830	2830	0
517	20250106	120200	98973220	2830	2830	2830	2830	0
518	20250106	120100	98973220	2830	2830	2830	2830	0
519	20250106	120000	98973220	2830	2830	2830	2830	0
520	20250106	115900	98973220	2830	2830	2830	2830	0
521	20250106	115800	98973220	2830	2830	2830	2830	0
522	20250106	115700	98973220	2830	2830	2830	2830	0
523	20250106	115600	98973220	2830	2830	2830	2830	61
524	20250106	115500	98800590	2830	2830	2830	2830	123
525	20250106	115400	98452500	2835	2835	2835	2835	0
526	20250106	115300	98452500	2835	2835	2835	2835	0
527	20250106	115200	98452500	2835	2835	2835	2835	0
528	20250106	115100	98452500	2835	2835	2835	2835	0
529	20250106	115000	98452500	2835	2835	2835	2835	0
530	20250106	114900	98452500	2835	2830	2835	2830	537
531	20250106	114800	96930290	2830	2830	2830	2830	0
532	20250106	114700	96930290	2830	2830	2830	2830	0
533	20250106	114600	96930290	2830	2830	2830	2830	61
534	20250106	114500	96757660	2830	2830	2830	2830	0
535	20250106	114400	96757660	2830	2830	2830	2830	0
536	20250106	114300	96757660	2830	2830	2830	2830	0
537	20250106	114200	96757660	2830	2830	2830	2830	0
538	20250106	114100	96757660	2830	2830	2830	2830	83
539	20250106	114000	96522770	2830	2830	2830	2830	0
540	20250106	113900	96522770	2830	2830	2830	2830	0
541	20250106	113800	96522770	2830	2830	2830	2830	0
542	20250106	113700	96522770	2830	2830	2830	2830	0
543	20250106	113600	96522770	2830	2830	2830	2830	0
544	20250106	113500	96522770	2830	2830	2830	2820	614
545	20250106	113400	94790100	2830	2830	2830	2830	0
546	20250106	113300	94790100	2830	2830	2830	2830	0
547	20250106	113200	94790100	2830	2830	2830	2830	0
548	20250106	113100	94790100	2830	2830	2830	2830	48
549	20250106	113000	94654260	2835	2835	2835	2835	0
550	20250106	112900	94654260	2835	2835	2835	2835	0
551	20250106	112800	94654260	2835	2835	2835	2835	0
552	20250106	112700	94654260	2835	2835	2835	2835	0
553	20250106	112600	94654260	2835	2820	2835	2820	18
554	20250106	112500	94603380	2835	2835	2835	2835	0
555	20250106	112400	94603380	2835	2835	2835	2835	0
556	20250106	112300	94603380	2835	2835	2835	2835	0
557	20250106	112200	94603380	2835	2835	2835	2835	0
558	20250106	112100	94603380	2835	2835	2835	2835	8
559	20250106	112000	94580700	2820	2820	2820	2820	410
560	20250106	111900	93424500	2820	2820	2820	2820	0
561	20250106	111800	93424500	2820	2820	2820	2820	98
562	20250106	111700	93148140	2835	2835	2835	2835	0
563	20250106	111600	93148140	2835	2835	2835	2835	0
564	20250106	111500	93148140	2835	2835	2835	2835	0
565	20250106	111400	93148140	2835	2835	2835	2835	25
566	20250106	111300	93077265	2820	2820	2820	2820	0
567	20250106	111200	93077265	2820	2820	2820	2820	9
568	20250106	111100	93051885	2830	2830	2830	2830	0
569	20250106	111000	93051885	2830	2830	2830	2830	50
570	20250106	110900	92910385	2820	2820	2820	2820	0
571	20250106	110800	92910385	2820	2820	2820	2820	0
572	20250106	110700	92910385	2820	2820	2820	2820	0
573	20250106	110600	92910385	2820	2820	2820	2820	119
574	20250106	110500	92574805	2810	2820	2820	2810	1521
575	20250106	110400	88297615	2830	2830	2830	2830	0
576	20250106	110300	88297615	2830	2830	2830	2830	0
577	20250106	110200	88297615	2830	2830	2830	2830	0
578	20250106	110100	88297615	2830	2830	2830	2830	0
579	20250106	110000	88297615	2830	2830	2830	2830	0
580	20250106	105900	88297615	2830	2830	2830	2830	0
581	20250106	105800	88297615	2830	2830	2830	2830	0
582	20250106	105700	88297615	2830	2830	2830	2830	0
583	20250106	105600	88297615	2830	2830	2830	2830	0
584	20250106	105500	88297615	2830	2830	2830	2830	0
585	20250106	105400	88297615	2830	2830	2830	2830	76
586	20250106	105300	88082535	2830	2830	2830	2830	0
587	20250106	105200	88082535	2830	2830	2830	2830	0
588	20250106	105100	88082535	2830	2815	2830	2810	1001
589	20250106	105000	85268490	2830	2830	2830	2830	1
590	20250106	104900	85265660	2815	2820	2830	2815	4819
591	20250106	104800	71691280	2835	2835	2835	2835	0
592	20250106	104700	71691280	2835	2835	2835	2835	0
593	20250106	104600	71691280	2835	2835	2835	2835	1
594	20250106	104500	71688445	2825	2825	2825	2825	344
595	20250106	104400	70716645	2835	2835	2835	2835	0
596	20250106	104300	70716645	2835	2835	2835	2835	0
597	20250106	104200	70716645	2835	2835	2835	2835	0
598	20250106	104100	70716645	2835	2835	2835	2835	0
599	20250106	104000	70716645	2835	2835	2835	2835	0
600	20250106	103900	70716645	2835	2835	2835	2835	0
601	20250106	103800	70716645	2835	2835	2835	2835	0
602	20250106	103700	70716645	2835	2835	2835	2835	0
603	20250106	103600	70716645	2835	2835	2835	2835	0
604	20250106	103500	70716645	2835	2835	2835	2835	0
605	20250106	103400	70716645	2835	2835	2835	2835	1
606	20250106	103300	70713810	2830	2830	2830	2830	0
607	20250106	103200	70713810	2830	2830	2830	2830	333
608	20250106	103100	69771420	2835	2835	2835	2835	0
609	20250106	103000	69771420	2835	2835	2835	2835	0
610	20250106	102900	69771420	2835	2835	2835	2835	0
611	20250106	102800	69771420	2835	2835	2835	2835	0
612	20250106	102700	69771420	2835	2835	2835	2835	0
613	20250106	102600	69771420	2835	2825	2835	2825	7
614	20250106	102500	69751595	2835	2835	2835	2835	0
615	20250106	102400	69751595	2835	2835	2835	2835	1
616	20250106	102300	69748760	2825	2835	2835	2825	3018
617	20250106	102200	61197930	2835	2835	2835	2835	0
618	20250106	102100	61197930	2835	2835	2835	2835	0
619	20250106	102000	61197930	2835	2835	2835	2835	4
620	20250106	101900	61186590	2835	2835	2835	2835	0
621	20250106	101800	61186590	2835	2835	2835	2835	0
622	20250106	101700	61186590	2835	2835	2835	2835	0
623	20250106	101600	61186590	2835	2835	2835	2835	3
624	20250106	101500	61178085	2825	2825	2825	2825	10
625	20250106	101400	61149835	2835	2835	2835	2835	0
626	20250106	101300	61149835	2835	2835	2835	2835	0
627	20250106	101200	61149835	2835	2835	2835	2835	0
628	20250106	101100	61149835	2835	2835	2835	2835	0
629	20250106	101000	61149835	2835	2835	2835	2835	0
630	20250106	100900	61149835	2835	2835	2835	2835	700
631	20250106	100800	59165335	2835	2830	2835	2830	2
632	20250106	100700	59159670	2830	2835	2835	2830	326
633	20250106	100600	58237015	2835	2835	2835	2835	1
634	20250106	100500	58234180	2830	2830	2830	2830	106
635	20250106	100400	57934200	2830	2830	2830	2830	400
636	20250106	100300	56802200	2830	2830	2830	2830	100
637	20250106	100200	56519200	2835	2835	2835	2835	0
638	20250106	100100	56519200	2835	2835	2835	2835	0
639	20250106	100000	56519200	2835	2835	2835	2835	0
640	20250106	095900	56519200	2835	2835	2835	2835	0
641	20250106	095800	56519200	2835	2835	2835	2835	0
642	20250106	095700	56519200	2835	2835	2835	2835	0
643	20250106	095600	56519200	2835	2835	2835	2835	0
644	20250106	095500	56519200	2835	2835	2835	2835	4
645	20250106	095400	56507860	2835	2835	2835	2835	0
646	20250106	095300	56507860	2835	2835	2835	2835	187
647	20250106	095200	55977715	2835	2835	2835	2835	0
648	20250106	095100	55977715	2835	2835	2835	2835	0
649	20250106	095000	55977715	2835	2835	2835	2835	0
650	20250106	094900	55977715	2835	2835	2835	2835	1
651	20250106	094800	55974880	2835	2835	2835	2835	0
652	20250106	094700	55974880	2835	2835	2835	2835	1
653	20250106	094600	55972045	2825	2825	2825	2825	0
654	20250106	094500	55972045	2825	2825	2825	2825	30
655	20250106	094400	55887295	2825	2825	2825	2825	20
656	20250106	094300	55830795	2825	2825	2825	2825	0
657	20250106	094200	55830795	2825	2830	2830	2825	1000
658	20250106	094100	53005790	2835	2835	2835	2835	185
659	20250106	094000	52481315	2825	2825	2825	2825	0
660	20250106	093900	52481315	2825	2825	2825	2825	5
661	20250106	093800	52467190	2825	2825	2825	2825	0
662	20250106	093700	52467190	2825	2840	2840	2825	1351
663	20250106	093600	48649835	2840	2840	2840	2840	0
664	20250106	093500	48649835	2840	2840	2840	2840	0
665	20250106	093400	48649835	2840	2840	2840	2840	0
666	20250106	093300	48649835	2840	2840	2840	2840	0
667	20250106	093200	48649835	2840	2840	2840	2840	199
668	20250106	093100	48084675	2825	2830	2830	2825	1169
669	20250106	093000	44781935	2840	2835	2840	2835	3
670	20250106	092900	44773425	2825	2835	2835	2820	1124
671	20250106	092800	41596975	2840	2840	2840	2840	1
672	20250106	092700	41594135	2835	2835	2835	2835	553
673	20250106	092600	40026380	2835	2835	2835	2835	0
674	20250106	092500	40026380	2835	2835	2835	2835	0
675	20250106	092400	40026380	2835	2835	2835	2835	530
676	20250106	092300	38523830	2840	2840	2840	2840	2
677	20250106	092200	38518150	2835	2825	2835	2825	6251
678	20250106	092100	20820910	2825	2825	2825	2825	0
679	20250106	092000	20820910	2825	2825	2825	2825	4
680	20250106	091900	20809610	2825	2825	2825	2825	0
681	20250106	091800	20809610	2825	2825	2825	2825	5
682	20250106	091700	20795485	2825	2825	2825	2825	5
683	20250106	091600	20781360	2825	2825	2825	2825	0
684	20250106	091500	20781360	2825	2825	2825	2825	0
685	20250106	091400	20781360	2825	2820	2825	2820	2
686	20250106	091300	20775715	2825	2825	2825	2825	188
687	20250106	091200	20244615	2825	2830	2830	2825	3
688	20250106	091100	20236130	2830	2830	2830	2830	0
689	20250106	091000	20236130	2830	2830	2830	2830	0
690	20250106	090900	20236130	2830	2820	2830	2815	1300
691	20250106	090800	16572730	2820	2820	2820	2820	121
692	20250106	090700	16231510	2820	2825	2825	2820	2307
693	20250106	090600	9717010	2830	2830	2830	2830	0
694	20250106	090500	9717010	2830	2830	2830	2830	133
695	20250106	090400	9340620	2830	2830	2830	2830	100
696	20250106	090300	9057620	2830	2830	2830	2830	130
697	20250106	090200	8689720	2835	2835	2835	2835	0
698	20250106	090100	8689720	2835	2835	2835	2835	30
699	20250106	090000	8604670	2830	2825	2830	2825	3041