KissMeData/195500/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	203700	246592220	2920	2920	2920	2920	2374
3	20250108	203600	246592220	2920	2920	2920	2920	0
4	20250108	203500	246592220	2920	2920	2920	2920	0
5	20250108	203400	246592220	2920	2920	2920	2920	0
6	20250108	203300	246592220	2920	2920	2920	2920	0
7	20250108	203200	246592220	2920	2920	2920	2920	0
8	20250108	203100	246592220	2920	2920	2920	2920	0
9	20250108	203000	246592220	2920	2920	2920	2920	0
10	20250108	202900	246592220	2920	2920	2920	2920	0
11	20250108	202800	246592220	2920	2920	2920	2920	0
12	20250108	202700	246592220	2920	2920	2920	2920	0
13	20250108	202600	246592220	2920	2920	2920	2920	0
14	20250108	202500	246592220	2920	2920	2920	2920	0
15	20250108	202400	246592220	2920	2920	2920	2920	0
16	20250108	202300	246592220	2920	2920	2920	2920	0
17	20250108	202200	246592220	2920	2920	2920	2920	0
18	20250108	202100	246592220	2920	2920	2920	2920	0
19	20250108	202000	246592220	2920	2920	2920	2920	0
20	20250108	201900	246592220	2920	2920	2920	2920	0
21	20250108	201800	246592220	2920	2920	2920	2920	0
22	20250108	201700	246592220	2920	2920	2920	2920	0
23	20250108	201600	246592220	2920	2920	2920	2920	0
24	20250108	201500	246592220	2920	2920	2920	2920	0
25	20250108	201400	246592220	2920	2920	2920	2920	0
26	20250108	201300	246592220	2920	2920	2920	2920	0
27	20250108	201200	246592220	2920	2920	2920	2920	0
28	20250108	201100	246592220	2920	2920	2920	2920	0
29	20250108	201000	246592220	2920	2920	2920	2920	0
30	20250108	200900	246592220	2920	2920	2920	2920	0
31	20250108	200800	246592220	2920	2920	2920	2920	0
32	20250108	200700	246592220	2920	2920	2920	2920	2374
33	20250108	200600	246592220	2920	2920	2920	2920	0
34	20250108	200500	246592220	2920	2920	2920	2920	0
35	20250108	200400	246592220	2920	2920	2920	2920	0
36	20250108	200300	246592220	2920	2920	2920	2920	0
37	20250108	200200	246592220	2920	2920	2920	2920	0
38	20250108	200100	246592220	2920	2920	2920	2920	0
39	20250108	200000	246592220	2920	2920	2920	2920	0
40	20250108	195900	246592220	2920	2920	2920	2920	0
41	20250108	195800	246592220	2920	2920	2920	2920	0
42	20250108	195700	246592220	2920	2920	2920	2920	0
43	20250108	195600	246592220	2920	2920	2920	2920	0
44	20250108	195500	246592220	2920	2920	2920	2920	0
45	20250108	195400	246592220	2920	2920	2920	2920	0
46	20250108	195300	246592220	2920	2920	2920	2920	0
47	20250108	195200	246592220	2920	2920	2920	2920	0
48	20250108	195100	246592220	2920	2920	2920	2920	0
49	20250108	195000	246592220	2920	2920	2920	2920	0
50	20250108	194900	246592220	2920	2920	2920	2920	0
51	20250108	194800	246592220	2920	2920	2920	2920	0
52	20250108	194700	246592220	2920	2920	2920	2920	0
53	20250108	194600	246592220	2920	2920	2920	2920	0
54	20250108	194500	246592220	2920	2920	2920	2920	0
55	20250108	194400	246592220	2920	2920	2920	2920	0
56	20250108	194300	246592220	2920	2920	2920	2920	0
57	20250108	194200	246592220	2920	2920	2920	2920	0
58	20250108	194100	246592220	2920	2920	2920	2920	0
59	20250108	194000	246592220	2920	2920	2920	2920	0
60	20250108	193900	246592220	2920	2920	2920	2920	0
61	20250108	193800	246592220	2920	2920	2920	2920	0
62	20250108	193700	246592220	2920	2920	2920	2920	2374
63	20250108	193600	246592220	2920	2920	2920	2920	0
64	20250108	193500	246592220	2920	2920	2920	2920	0
65	20250108	193400	246592220	2920	2920	2920	2920	0
66	20250108	193300	246592220	2920	2920	2920	2920	0
67	20250108	193200	246592220	2920	2920	2920	2920	0
68	20250108	193100	246592220	2920	2920	2920	2920	0
69	20250108	193000	246592220	2920	2920	2920	2920	0
70	20250108	192900	246592220	2920	2920	2920	2920	0
71	20250108	192800	246592220	2920	2920	2920	2920	0
72	20250108	192700	246592220	2920	2920	2920	2920	0
73	20250108	192600	246592220	2920	2920	2920	2920	0
74	20250108	192500	246592220	2920	2920	2920	2920	0
75	20250108	192400	246592220	2920	2920	2920	2920	0
76	20250108	192300	246592220	2920	2920	2920	2920	0
77	20250108	192200	246592220	2920	2920	2920	2920	0
78	20250108	192100	246592220	2920	2920	2920	2920	0
79	20250108	192000	246592220	2920	2920	2920	2920	0
80	20250108	191900	246592220	2920	2920	2920	2920	0
81	20250108	191800	246592220	2920	2920	2920	2920	0
82	20250108	191700	246592220	2920	2920	2920	2920	0
83	20250108	191600	246592220	2920	2920	2920	2920	0
84	20250108	191500	246592220	2920	2920	2920	2920	0
85	20250108	191400	246592220	2920	2920	2920	2920	0
86	20250108	191300	246592220	2920	2920	2920	2920	0
87	20250108	191200	246592220	2920	2920	2920	2920	0
88	20250108	191100	246592220	2920	2920	2920	2920	0
89	20250108	191000	246592220	2920	2920	2920	2920	0
90	20250108	190900	246592220	2920	2920	2920	2920	0
91	20250108	190800	246592220	2920	2920	2920	2920	0
92	20250108	190700	246592220	2920	2920	2920	2920	2374
93	20250108	190600	246592220	2920	2920	2920	2920	0
94	20250108	190500	246592220	2920	2920	2920	2920	0
95	20250108	190400	246592220	2920	2920	2920	2920	0
96	20250108	190300	246592220	2920	2920	2920	2920	0
97	20250108	190200	246592220	2920	2920	2920	2920	0
98	20250108	190100	246592220	2920	2920	2920	2920	0
99	20250108	190000	246592220	2920	2920	2920	2920	0
100	20250108	185900	246592220	2920	2920	2920	2920	0
101	20250108	185800	246592220	2920	2920	2920	2920	0
102	20250108	185700	246592220	2920	2920	2920	2920	0
103	20250108	185600	246592220	2920	2920	2920	2920	0
104	20250108	185500	246592220	2920	2920	2920	2920	0
105	20250108	185400	246592220	2920	2920	2920	2920	0
106	20250108	185300	246592220	2920	2920	2920	2920	0
107	20250108	185200	246592220	2920	2920	2920	2920	0
108	20250108	185100	246592220	2920	2920	2920	2920	0
109	20250108	185000	246592220	2920	2920	2920	2920	0
110	20250108	184900	246592220	2920	2920	2920	2920	0
111	20250108	184800	246592220	2920	2920	2920	2920	0
112	20250108	184700	246592220	2920	2920	2920	2920	0
113	20250108	184600	246592220	2920	2920	2920	2920	0
114	20250108	184500	246592220	2920	2920	2920	2920	0
115	20250108	184400	246592220	2920	2920	2920	2920	0
116	20250108	184300	246592220	2920	2920	2920	2920	0
117	20250108	184200	246592220	2920	2920	2920	2920	0
118	20250108	184100	246592220	2920	2920	2920	2920	0
119	20250108	184000	246592220	2920	2920	2920	2920	0
120	20250108	183900	246592220	2920	2920	2920	2920	0
121	20250108	183800	246592220	2920	2920	2920	2920	0
122	20250108	183700	246592220	2920	2920	2920	2920	2374
123	20250108	183600	246592220	2920	2920	2920	2920	0
124	20250108	183500	246592220	2920	2920	2920	2920	0
125	20250108	183400	246592220	2920	2920	2920	2920	0
126	20250108	183300	246592220	2920	2920	2920	2920	0
127	20250108	183200	246592220	2920	2920	2920	2920	0
128	20250108	183100	246592220	2920	2920	2920	2920	0
129	20250108	183000	246592220	2920	2920	2920	2920	0
130	20250108	182900	246592220	2920	2920	2920	2920	0
131	20250108	182800	246592220	2920	2920	2920	2920	0
132	20250108	182700	246592220	2920	2920	2920	2920	0
133	20250108	182600	246592220	2920	2920	2920	2920	0
134	20250108	182500	246592220	2920	2920	2920	2920	0
135	20250108	182400	246592220	2920	2920	2920	2920	0
136	20250108	182300	246592220	2920	2920	2920	2920	0
137	20250108	182200	246592220	2920	2920	2920	2920	0
138	20250108	182100	246592220	2920	2920	2920	2920	0
139	20250108	182000	246592220	2920	2920	2920	2920	0
140	20250108	181900	246592220	2920	2920	2920	2920	0
141	20250108	181800	246592220	2920	2920	2920	2920	0
142	20250108	181700	246592220	2920	2920	2920	2920	0
143	20250108	181600	246592220	2920	2920	2920	2920	0
144	20250108	181500	246592220	2920	2920	2920	2920	0
145	20250108	181400	246592220	2920	2920	2920	2920	0
146	20250108	181300	246592220	2920	2920	2920	2920	0
147	20250108	181200	246592220	2920	2920	2920	2920	0
148	20250108	181100	246592220	2920	2920	2920	2920	0
149	20250108	181000	246592220	2920	2920	2920	2920	0
150	20250108	180900	246592220	2920	2920	2920	2920	0
151	20250108	180800	246592220	2920	2920	2920	2920	0
152	20250108	180700	246592220	2920	2920	2920	2920	2374
153	20250108	180600	246592220	2920	2920	2920	2920	0
154	20250108	180500	246592220	2920	2920	2920	2920	0
155	20250108	180400	246592220	2920	2920	2920	2920	0
156	20250108	180300	246592220	2920	2920	2920	2920	0
157	20250108	180200	246592220	2920	2920	2920	2920	0
158	20250108	180100	246592220	2920	2920	2920	2920	0
159	20250108	180000	246592220	2920	2920	2920	2920	0
160	20250108	175900	246592220	2920	2920	2920	2920	0
161	20250108	175800	246592220	2920	2920	2920	2920	0
162	20250108	175700	246592220	2920	2920	2920	2920	0
163	20250108	175600	246592220	2920	2920	2920	2920	0
164	20250108	175500	246592220	2920	2920	2920	2920	0
165	20250108	175400	246592220	2920	2920	2920	2920	0
166	20250108	175300	246592220	2920	2920	2920	2920	0
167	20250108	175200	246592220	2920	2920	2920	2920	0
168	20250108	175100	246592220	2920	2920	2920	2920	0
169	20250108	175000	246592220	2920	2920	2920	2920	0
170	20250108	174900	246592220	2920	2920	2920	2920	0
171	20250108	174800	246592220	2920	2920	2920	2920	0
172	20250108	174700	246592220	2920	2920	2920	2920	0
173	20250108	174600	246592220	2920	2920	2920	2920	0
174	20250108	174500	246592220	2920	2920	2920	2920	0
175	20250108	174400	246592220	2920	2920	2920	2920	0
176	20250108	174300	246592220	2920	2920	2920	2920	0
177	20250108	174200	246592220	2920	2920	2920	2920	0
178	20250108	174100	246592220	2920	2920	2920	2920	0
179	20250108	174000	246592220	2920	2920	2920	2920	0
180	20250108	173900	246592220	2920	2920	2920	2920	0
181	20250108	173800	246592220	2920	2920	2920	2920	0
182	20250108	173700	246592220	2920	2920	2920	2920	2374
183	20250108	173600	246592220	2920	2920	2920	2920	0
184	20250108	173500	246592220	2920	2920	2920	2920	0
185	20250108	173400	246592220	2920	2920	2920	2920	0
186	20250108	173300	246592220	2920	2920	2920	2920	0
187	20250108	173200	246592220	2920	2920	2920	2920	0
188	20250108	173100	246592220	2920	2920	2920	2920	0
189	20250108	173000	246592220	2920	2920	2920	2920	0
190	20250108	172900	246592220	2920	2920	2920	2920	0
191	20250108	172800	246592220	2920	2920	2920	2920	0
192	20250108	172700	246592220	2920	2920	2920	2920	0
193	20250108	172600	246592220	2920	2920	2920	2920	0
194	20250108	172500	246592220	2920	2920	2920	2920	0
195	20250108	172400	246592220	2920	2920	2920	2920	0
196	20250108	172300	246592220	2920	2920	2920	2920	0
197	20250108	172200	246592220	2920	2920	2920	2920	0
198	20250108	172100	246592220	2920	2920	2920	2920	0
199	20250108	172000	246592220	2920	2920	2920	2920	0
200	20250108	171900	246592220	2920	2920	2920	2920	0
201	20250108	171800	246592220	2920	2920	2920	2920	0
202	20250108	171700	246592220	2920	2920	2920	2920	0
203	20250108	171600	246592220	2920	2920	2920	2920	0
204	20250108	171500	246592220	2920	2920	2920	2920	0
205	20250108	171400	246592220	2920	2920	2920	2920	0
206	20250108	171300	246592220	2920	2920	2920	2920	0
207	20250108	171200	246592220	2920	2920	2920	2920	0
208	20250108	171100	246592220	2920	2920	2920	2920	0
209	20250108	171000	246592220	2920	2920	2920	2920	0
210	20250108	170900	246592220	2920	2920	2920	2920	0
211	20250108	170800	246592220	2920	2920	2920	2920	0
212	20250108	170700	246592220	2920	2920	2920	2920	2374
213	20250108	170600	246592220	2920	2920	2920	2920	0
214	20250108	170500	246592220	2920	2920	2920	2920	0
215	20250108	170400	246592220	2920	2920	2920	2920	0
216	20250108	170300	246592220	2920	2920	2920	2920	0
217	20250108	170200	246592220	2920	2920	2920	2920	0
218	20250108	170100	246592220	2920	2920	2920	2920	0
219	20250108	170000	246592220	2920	2920	2920	2920	0
220	20250108	165900	246592220	2920	2920	2920	2920	0
221	20250108	165800	246592220	2920	2920	2920	2920	0
222	20250108	165700	246592220	2920	2920	2920	2920	0
223	20250108	165600	246592220	2920	2920	2920	2920	0
224	20250108	165500	246592220	2920	2920	2920	2920	0
225	20250108	165400	246592220	2920	2920	2920	2920	0
226	20250108	165300	246592220	2920	2920	2920	2920	0
227	20250108	165200	246592220	2920	2920	2920	2920	0
228	20250108	165100	246592220	2920	2920	2920	2920	0
229	20250108	165000	246592220	2920	2920	2920	2920	0
230	20250108	164900	246592220	2920	2920	2920	2920	0
231	20250108	164800	246592220	2920	2920	2920	2920	0
232	20250108	164700	246592220	2920	2920	2920	2920	0
233	20250108	164600	246592220	2920	2920	2920	2920	0
234	20250108	164500	246592220	2920	2920	2920	2920	0
235	20250108	164400	246592220	2920	2920	2920	2920	0
236	20250108	164300	246592220	2920	2920	2920	2920	0
237	20250108	164200	246592220	2920	2920	2920	2920	0
238	20250108	164100	246592220	2920	2920	2920	2920	0
239	20250108	164000	246592220	2920	2920	2920	2920	0
240	20250108	163900	246592220	2920	2920	2920	2920	0
241	20250108	163800	246592220	2920	2920	2920	2920	0
242	20250108	163700	246592220	2920	2920	2920	2920	2374
243	20250108	163600	246592220	2920	2920	2920	2920	0
244	20250108	163500	246592220	2920	2920	2920	2920	0
245	20250108	163400	246592220	2920	2920	2920	2920	0
246	20250108	163300	246592220	2920	2920	2920	2920	0
247	20250108	163200	246592220	2920	2920	2920	2920	0
248	20250108	163100	246592220	2920	2920	2920	2920	0
249	20250108	163000	246592220	2920	2920	2920	2920	0
250	20250108	162900	246592220	2920	2920	2920	2920	0
251	20250108	162800	246592220	2920	2920	2920	2920	0
252	20250108	162700	246592220	2920	2920	2920	2920	0
253	20250108	162600	246592220	2920	2920	2920	2920	0
254	20250108	162500	246592220	2920	2920	2920	2920	0
255	20250108	162400	246592220	2920	2920	2920	2920	0
256	20250108	162300	246592220	2920	2920	2920	2920	0
257	20250108	162200	246592220	2920	2920	2920	2920	0
258	20250108	162100	246592220	2920	2920	2920	2920	0
259	20250108	162000	246592220	2920	2920	2920	2920	0
260	20250108	161900	246592220	2920	2920	2920	2920	0
261	20250108	161800	246592220	2920	2920	2920	2920	0
262	20250108	161700	246592220	2920	2920	2920	2920	0
263	20250108	161600	246592220	2920	2920	2920	2920	0
264	20250108	161500	246592220	2920	2920	2920	2920	0
265	20250108	161400	246592220	2920	2920	2920	2920	0
266	20250108	161300	246592220	2920	2920	2920	2920	0
267	20250108	161200	246592220	2920	2920	2920	2920	0
268	20250108	161100	246592220	2920	2920	2920	2920	0
269	20250108	161000	246592220	2920	2920	2920	2920	0
270	20250108	160900	246592220	2920	2920	2920	2920	0
271	20250108	160800	246592220	2920	2920	2920	2920	0
272	20250108	160700	246592220	2920	2920	2920	2920	2374
273	20250108	160600	246592220	2920	2920	2920	2920	0
274	20250108	160500	246592220	2920	2920	2920	2920	0
275	20250108	160400	246592220	2920	2920	2920	2920	0
276	20250108	160300	246592220	2920	2920	2920	2920	0
277	20250108	160200	246592220	2920	2920	2920	2920	0
278	20250108	160100	246592220	2920	2920	2920	2920	0
279	20250108	160000	246592220	2920	2920	2920	2920	0
280	20250108	155900	246592220	2920	2920	2920	2920	0
281	20250108	155800	246592220	2920	2920	2920	2920	0
282	20250108	155700	246592220	2920	2920	2920	2920	0
283	20250108	155600	246592220	2920	2920	2920	2920	0
284	20250108	155500	246592220	2920	2920	2920	2920	0
285	20250108	155400	246592220	2920	2920	2920	2920	0
286	20250108	155300	246592220	2920	2920	2920	2920	0
287	20250108	155200	246592220	2920	2920	2920	2920	0
288	20250108	155100	246592220	2920	2920	2920	2920	0
289	20250108	155000	246592220	2920	2920	2920	2920	0
290	20250108	154900	246592220	2920	2920	2920	2920	0
291	20250108	154800	246592220	2920	2920	2920	2920	0
292	20250108	154700	246592220	2920	2920	2920	2920	0
293	20250108	154600	246592220	2920	2920	2920	2920	0
294	20250108	154500	246592220	2920	2920	2920	2920	0
295	20250108	154400	246592220	2920	2920	2920	2920	0
296	20250108	154300	246592220	2920	2920	2920	2920	0
297	20250108	154200	246592220	2920	2920	2920	2920	0
298	20250108	154100	246592220	2920	2920	2920	2920	0
299	20250108	154000	246592220	2920	2920	2920	2920	0
300	20250108	153900	246592220	2920	2920	2920	2920	0
301	20250108	153800	246592220	2920	2920	2920	2920	0
302	20250108	153700	246592220	2920	2920	2920	2920	2374
303	20250108	153600	246592220	2920	2920	2920	2920	0
304	20250108	153500	246592220	2920	2920	2920	2920	0
305	20250108	153400	246592220	2920	2920	2920	2920	0
306	20250108	153300	246592220	2920	2920	2920	2920	0
307	20250108	153200	246592220	2920	2920	2920	2920	0
308	20250108	153100	246592220	2920	2920	2920	2920	0
309	20250108	153000	246592220	2920	2920	2920	2920	2374
310	20250108	152900	239660140	2910	2910	2910	2910	0
311	20250108	152800	239660140	2910	2910	2910	2910	0
312	20250108	152700	239660140	2910	2910	2910	2910	0
313	20250108	152600	239660140	2910	2910	2910	2910	0
314	20250108	152500	239660140	2910	2910	2910	2910	0
315	20250108	152400	239660140	2910	2910	2910	2910	0
316	20250108	152300	239660140	2910	2910	2910	2910	0
317	20250108	152200	239660140	2910	2910	2910	2910	0
318	20250108	152100	239660140	2910	2910	2910	2910	0
319	20250108	152000	239660140	2910	2910	2910	2910	0
320	20250108	151900	239660140	2910	2910	2910	2910	4
321	20250108	151800	239648500	2905	2915	2915	2905	2212
322	20250108	151700	233213080	2915	2915	2915	2915	517
323	20250108	151600	231706025	2915	2910	2915	2910	772
324	20250108	151500	229459230	2915	2910	2915	2910	667
325	20250108	151400	227518000	2915	2910	2915	2910	1051
326	20250108	151300	224459580	2915	2915	2915	2915	503
327	20250108	151200	222993335	2910	2910	2910	2910	0
328	20250108	151100	222993335	2910	2910	2910	2910	0
329	20250108	151000	222993335	2910	2910	2910	2910	11
330	20250108	150900	222961325	2915	2910	2915	2910	401
331	20250108	150800	221793385	2915	2915	2915	2915	0
332	20250108	150700	221793385	2915	2910	2915	2910	4
333	20250108	150600	221781740	2915	2910	2915	2910	96
334	20250108	150500	221502375	2915	2915	2915	2915	0
335	20250108	150400	221502375	2915	2915	2915	2915	1
336	20250108	150300	221499460	2910	2910	2910	2910	300
337	20250108	150200	220626460	2915	2915	2915	2915	0
338	20250108	150100	220626460	2915	2910	2915	2910	470
339	20250108	150000	219257150	2915	2915	2915	2915	0
340	20250108	145900	219257150	2915	2915	2915	2915	0
341	20250108	145800	219257150	2915	2910	2915	2910	2
342	20250108	145700	219251325	2915	2915	2915	2915	0
343	20250108	145600	219251325	2915	2915	2915	2915	0
344	20250108	145500	219251325	2915	2915	2915	2915	0
345	20250108	145400	219251325	2915	2905	2915	2905	129
346	20250108	145300	218876570	2915	2905	2915	2905	502
347	20250108	145200	217418250	2915	2910	2915	2910	479
348	20250108	145100	216024355	2910	2910	2910	2910	254
349	20250108	145000	215285215	2910	2910	2910	2910	0
350	20250108	144900	215285215	2910	2910	2910	2910	1
351	20250108	144800	215282305	2905	2905	2905	2905	350
352	20250108	144700	214265555	2910	2910	2910	2910	0
353	20250108	144600	214265555	2910	2910	2910	2910	0
354	20250108	144500	214265555	2910	2910	2910	2910	0
355	20250108	144400	214265555	2910	2910	2910	2910	0
356	20250108	144300	214265555	2910	2910	2910	2910	2
357	20250108	144200	214259735	2910	2910	2910	2910	0
358	20250108	144100	214259735	2910	2905	2910	2905	305
359	20250108	144000	213373705	2910	2910	2910	2910	0
360	20250108	143900	213373705	2910	2910	2910	2910	0
361	20250108	143800	213373705	2910	2910	2910	2910	0
362	20250108	143700	213373705	2910	2910	2910	2910	0
363	20250108	143600	213373705	2910	2910	2910	2910	0
364	20250108	143500	213373705	2910	2910	2910	2910	0
365	20250108	143400	213373705	2910	2910	2910	2910	0
366	20250108	143300	213373705	2910	2910	2910	2910	0
367	20250108	143200	213373705	2910	2910	2910	2910	15
368	20250108	143100	213330055	2905	2905	2905	2905	0
369	20250108	143000	213330055	2905	2905	2905	2905	15
370	20250108	142900	213286480	2910	2910	2910	2910	0
371	20250108	142800	213286480	2910	2910	2910	2910	0
372	20250108	142700	213286480	2910	2910	2910	2910	0
373	20250108	142600	213286480	2910	2910	2910	2910	0
374	20250108	142500	213286480	2910	2910	2910	2910	25
375	20250108	142400	213213730	2910	2910	2910	2910	0
376	20250108	142300	213213730	2910	2905	2910	2905	253
377	20250108	142200	212477610	2910	2910	2910	2910	0
378	20250108	142100	212477610	2910	2910	2910	2910	0
379	20250108	142000	212477610	2910	2910	2910	2910	0
380	20250108	141900	212477610	2910	2910	2910	2910	0
381	20250108	141800	212477610	2910	2910	2910	2910	0
382	20250108	141700	212477610	2910	2910	2910	2910	0
383	20250108	141600	212477610	2910	2910	2910	2910	110
384	20250108	141500	212157510	2910	2910	2910	2910	0
385	20250108	141400	212157510	2910	2910	2910	2910	0
386	20250108	141300	212157510	2910	2910	2910	2910	0
387	20250108	141200	212157510	2910	2910	2910	2910	1
388	20250108	141100	212154600	2910	2910	2910	2910	0
389	20250108	141000	212154600	2910	2910	2910	2910	183
390	20250108	140900	211622070	2910	2910	2910	2910	0
391	20250108	140800	211622070	2910	2910	2910	2910	1
392	20250108	140700	211619160	2910	2910	2910	2910	0
393	20250108	140600	211619160	2910	2910	2910	2910	101
394	20250108	140500	211325250	2910	2910	2910	2910	1
395	20250108	140400	211322340	2910	2905	2910	2905	151
396	20250108	140300	210883680	2910	2910	2910	2910	220
397	20250108	140200	210243480	2915	2915	2915	2915	0
398	20250108	140100	210243480	2915	2915	2915	2915	0
399	20250108	140000	210243480	2915	2915	2915	2915	321
400	20250108	135900	209307765	2900	2900	2900	2900	0
401	20250108	135800	209307765	2900	2900	2900	2900	0
402	20250108	135700	209307765	2900	2900	2900	2900	0
403	20250108	135600	209307765	2900	2900	2900	2900	0
404	20250108	135500	209307765	2900	2900	2900	2900	0
405	20250108	135400	209307765	2900	2900	2900	2900	0
406	20250108	135300	209307765	2900	2900	2900	2900	501
407	20250108	135200	207854865	2915	2915	2915	2915	0
408	20250108	135100	207854865	2915	2915	2915	2915	0
409	20250108	135000	207854865	2915	2915	2915	2915	0
410	20250108	134900	207854865	2915	2915	2915	2915	0
411	20250108	134800	207854865	2915	2915	2915	2915	322
412	20250108	134700	206916235	2915	2915	2915	2915	0
413	20250108	134600	206916235	2915	2915	2915	2915	0
414	20250108	134500	206916235	2915	2915	2915	2915	0
415	20250108	134400	206916235	2915	2915	2915	2915	0
416	20250108	134300	206916235	2915	2915	2915	2915	0
417	20250108	134200	206916235	2915	2915	2915	2915	0
418	20250108	134100	206916235	2915	2915	2915	2915	0
419	20250108	134000	206916235	2915	2915	2915	2915	227
420	20250108	133900	206254530	2915	2915	2915	2915	0
421	20250108	133800	206254530	2915	2915	2915	2915	0
422	20250108	133700	206254530	2915	2915	2915	2915	0
423	20250108	133600	206254530	2915	2915	2915	2915	0
424	20250108	133500	206254530	2915	2915	2915	2915	0
425	20250108	133400	206254530	2915	2915	2915	2915	0
426	20250108	133300	206254530	2915	2915	2915	2915	0
427	20250108	133200	206254530	2915	2915	2915	2915	251
428	20250108	133100	205522865	2900	2900	2900	2900	0
429	20250108	133000	205522865	2900	2900	2900	2900	0
430	20250108	132900	205522865	2900	2900	2900	2900	0
431	20250108	132800	205522865	2900	2900	2900	2900	0
432	20250108	132700	205522865	2900	2900	2900	2900	0
433	20250108	132600	205522865	2900	2900	2900	2900	0
434	20250108	132500	205522865	2900	2900	2900	2900	0
435	20250108	132400	205522865	2900	2900	2900	2900	0
436	20250108	132300	205522865	2900	2900	2900	2900	0
437	20250108	132200	205522865	2900	2905	2905	2900	1543
438	20250108	132100	201042950	2905	2905	2905	2905	0
439	20250108	132000	201042950	2905	2905	2905	2905	0
440	20250108	131900	201042950	2905	2905	2905	2905	0
441	20250108	131800	201042950	2905	2905	2905	2905	0
442	20250108	131700	201042950	2905	2910	2910	2905	292
443	20250108	131600	200193680	2910	2910	2910	2910	0
444	20250108	131500	200193680	2910	2910	2910	2910	0
445	20250108	131400	200193680	2910	2910	2910	2910	1
446	20250108	131300	200190770	2915	2915	2915	2915	0
447	20250108	131200	200190770	2915	2915	2915	2915	0
448	20250108	131100	200190770	2915	2915	2915	2915	0
449	20250108	131000	200190770	2915	2915	2915	2915	0
450	20250108	130900	200190770	2915	2915	2915	2915	0
451	20250108	130800	200190770	2915	2915	2915	2915	1
452	20250108	130700	200187855	2910	2910	2910	2910	0
453	20250108	130600	200187855	2910	2910	2910	2910	101
454	20250108	130500	199893945	2905	2905	2905	2905	86
455	20250108	130400	199644115	2910	2910	2910	2910	441
456	20250108	130300	198360805	2915	2915	2915	2915	0
457	20250108	130200	198360805	2915	2915	2915	2915	0
458	20250108	130100	198360805	2915	2915	2915	2915	0
459	20250108	130000	198360805	2915	2915	2915	2915	0
460	20250108	125900	198360805	2915	2915	2915	2915	0
461	20250108	125800	198360805	2915	2915	2915	2915	0
462	20250108	125700	198360805	2915	2915	2915	2915	0
463	20250108	125600	198360805	2915	2915	2915	2915	1
464	20250108	125500	198357890	2910	2910	2910	2910	0
465	20250108	125400	198357890	2910	2910	2910	2910	0
466	20250108	125300	198357890	2910	2910	2910	2910	1577
467	20250108	125200	193768820	2910	2910	2910	2910	0
468	20250108	125100	193768820	2910	2910	2910	2910	200
469	20250108	125000	193186820	2910	2910	2910	2910	0
470	20250108	124900	193186820	2910	2910	2910	2910	0
471	20250108	124800	193186820	2910	2910	2910	2910	0
472	20250108	124700	193186820	2910	2910	2910	2910	1
473	20250108	124600	193183910	2905	2905	2905	2905	0
474	20250108	124500	193183910	2905	2905	2905	2905	35
475	20250108	124400	193082235	2910	2910	2910	2910	0
476	20250108	124300	193082235	2910	2910	2910	2910	1
477	20250108	124200	193079325	2915	2915	2915	2915	58
478	20250108	124100	192910255	2915	2915	2915	2915	0
479	20250108	124000	192910255	2915	2915	2915	2915	0
480	20250108	123900	192910255	2915	2915	2915	2915	0
481	20250108	123800	192910255	2915	2915	2915	2915	4
482	20250108	123700	192898595	2915	2915	2915	2915	0
483	20250108	123600	192898595	2915	2915	2915	2915	0
484	20250108	123500	192898595	2915	2915	2915	2915	0
485	20250108	123400	192898595	2915	2915	2915	2915	0
486	20250108	123300	192898595	2915	2915	2915	2905	1440
487	20250108	123200	188702985	2915	2915	2915	2915	14
488	20250108	123100	188662175	2915	2915	2915	2915	0
489	20250108	123000	188662175	2915	2905	2915	2905	2
490	20250108	122900	188656355	2905	2905	2905	2905	51
491	20250108	122800	188508200	2905	2905	2905	2905	1
492	20250108	122700	188505295	2900	2900	2900	2900	0
493	20250108	122600	188505295	2900	2900	2900	2900	0
494	20250108	122500	188505295	2900	2900	2900	2900	0
495	20250108	122400	188505295	2900	2900	2900	2900	1
496	20250108	122300	188502395	2905	2905	2905	2905	11
497	20250108	122200	188470440	2905	2905	2905	2905	1
498	20250108	122100	188467535	2905	2905	2905	2905	350
499	20250108	122000	187450785	2905	2905	2905	2905	0
500	20250108	121900	187450785	2905	2905	2905	2905	0
501	20250108	121800	187450785	2905	2905	2905	2905	0
502	20250108	121700	187450785	2905	2905	2905	2905	0
503	20250108	121600	187450785	2905	2895	2905	2895	503
504	20250108	121500	185994590	2905	2905	2905	2905	1
505	20250108	121400	185991685	2895	2895	2895	2895	0
506	20250108	121300	185991685	2895	2895	2895	2895	0
507	20250108	121200	185991685	2895	2895	2895	2895	0
508	20250108	121100	185991685	2895	2900	2900	2895	3980
509	20250108	121000	174454710	2905	2905	2905	2905	50
510	20250108	120900	174309460	2905	2905	2905	2905	0
511	20250108	120800	174309460	2905	2905	2905	2905	0
512	20250108	120700	174309460	2905	2915	2915	2905	734
513	20250108	120600	172176820	2915	2915	2915	2915	0
514	20250108	120500	172176820	2915	2915	2915	2915	0
515	20250108	120400	172176820	2915	2915	2915	2915	1
516	20250108	120300	172173905	2905	2905	2905	2905	100
517	20250108	120200	171883405	2915	2915	2915	2915	0
518	20250108	120100	171883405	2915	2915	2915	2915	0
519	20250108	120000	171883405	2915	2915	2915	2915	0
520	20250108	115900	171883405	2915	2915	2915	2915	0
521	20250108	115800	171883405	2915	2915	2915	2915	0
522	20250108	115700	171883405	2915	2915	2915	2915	10
523	20250108	115600	171854255	2915	2915	2915	2915	0
524	20250108	115500	171854255	2915	2915	2915	2915	0
525	20250108	115400	171854255	2915	2915	2915	2915	0
526	20250108	115300	171854255	2915	2915	2915	2915	0
527	20250108	115200	171854255	2915	2915	2915	2915	0
528	20250108	115100	171854255	2915	2915	2915	2915	0
529	20250108	115000	171854255	2915	2915	2915	2915	25
530	20250108	114900	171781380	2910	2910	2910	2910	0
531	20250108	114800	171781380	2910	2910	2910	2910	0
532	20250108	114700	171781380	2910	2910	2910	2910	510
533	20250108	114600	170297280	2910	2920	2920	2910	1104
534	20250108	114500	167081140	2920	2920	2920	2920	0
535	20250108	114400	167081140	2920	2920	2920	2920	0
536	20250108	114300	167081140	2920	2920	2920	2920	0
537	20250108	114200	167081140	2920	2920	2920	2920	0
538	20250108	114100	167081140	2920	2920	2920	2920	14
539	20250108	114000	167040260	2920	2920	2920	2920	0
540	20250108	113900	167040260	2920	2920	2920	2920	0
541	20250108	113800	167040260	2920	2920	2920	2920	0
542	20250108	113700	167040260	2920	2920	2920	2920	0
543	20250108	113600	167040260	2920	2920	2920	2920	0
544	20250108	113500	167040260	2920	2920	2920	2920	0
545	20250108	113400	167040260	2920	2920	2920	2920	0
546	20250108	113300	167040260	2920	2920	2920	2920	0
547	20250108	113200	167040260	2920	2920	2920	2920	1
548	20250108	113100	167037340	2910	2915	2915	2910	4042
549	20250108	113000	155274560	2920	2920	2920	2920	0
550	20250108	112900	155274560	2920	2920	2920	2920	0
551	20250108	112800	155274560	2920	2920	2920	2920	0
552	20250108	112700	155274560	2920	2920	2920	2920	0
553	20250108	112600	155274560	2920	2920	2920	2920	0
554	20250108	112500	155274560	2920	2920	2920	2920	0
555	20250108	112400	155274560	2920	2920	2920	2920	0
556	20250108	112300	155274560	2920	2920	2920	2920	0
557	20250108	112200	155274560	2920	2920	2920	2920	0
558	20250108	112100	155274560	2920	2920	2920	2920	0
559	20250108	112000	155274560	2920	2920	2920	2920	0
560	20250108	111900	155274560	2920	2920	2920	2920	0
561	20250108	111800	155274560	2920	2920	2920	2920	1
562	20250108	111700	155271640	2920	2920	2920	2920	100
563	20250108	111600	154979640	2920	2920	2920	2920	0
564	20250108	111500	154979640	2920	2920	2920	2920	0
565	20250108	111400	154979640	2920	2920	2920	2920	0
566	20250108	111300	154979640	2920	2920	2920	2920	0
567	20250108	111200	154979640	2920	2920	2920	2920	36
568	20250108	111100	154874520	2910	2910	2910	2910	0
569	20250108	111000	154874520	2910	2910	2910	2910	700
570	20250108	110900	152837520	2920	2920	2920	2920	1
571	20250108	110800	152834600	2910	2910	2910	2910	0
572	20250108	110700	152834600	2910	2910	2910	2910	1
573	20250108	110600	152831690	2920	2920	2920	2920	1
574	20250108	110500	152828770	2920	2920	2920	2920	87
575	20250108	110400	152574730	2920	2920	2920	2920	0
576	20250108	110300	152574730	2920	2920	2920	2920	0
577	20250108	110200	152574730	2920	2920	2920	2920	0
578	20250108	110100	152574730	2920	2920	2920	2920	0
579	20250108	110000	152574730	2920	2920	2920	2920	0
580	20250108	105900	152574730	2920	2920	2920	2920	0
581	20250108	105800	152574730	2920	2920	2920	2920	42
582	20250108	105700	152452090	2920	2915	2920	2915	201
583	20250108	105600	151866170	2915	2915	2915	2915	0
584	20250108	105500	151866170	2915	2915	2915	2915	0
585	20250108	105400	151866170	2915	2910	2915	2910	21
586	20250108	105300	151805055	2905	2905	2905	2905	300
587	20250108	105200	150933555	2905	2905	2905	2905	0
588	20250108	105100	150933555	2905	2905	2905	2905	0
589	20250108	105000	150933555	2905	2905	2905	2905	0
590	20250108	104900	150933555	2905	2905	2905	2905	0
591	20250108	104800	150933555	2905	2905	2905	2905	0
592	20250108	104700	150933555	2905	2905	2905	2905	0
593	20250108	104600	150933555	2905	2900	2905	2900	501
594	20250108	104500	149480650	2905	2895	2905	2895	897
595	20250108	104400	146879350	2905	2905	2905	2905	0
596	20250108	104300	146879350	2905	2905	2905	2905	0
597	20250108	104200	146879350	2905	2905	2905	2905	0
598	20250108	104100	146879350	2905	2900	2905	2895	13
599	20250108	104000	146841645	2905	2905	2905	2905	0
600	20250108	103900	146841645	2905	2900	2905	2895	41
601	20250108	103800	146722570	2905	2905	2905	2905	0
602	20250108	103700	146722570	2905	2905	2905	2905	0
603	20250108	103600	146722570	2905	2895	2905	2895	501
604	20250108	103500	145272165	2895	2905	2905	2895	24
605	20250108	103400	145202520	2905	2905	2905	2905	0
606	20250108	103300	145202520	2905	2905	2905	2905	0
607	20250108	103200	145202520	2905	2905	2905	2905	0
608	20250108	103100	145202520	2905	2895	2905	2895	14535
609	20250108	103000	103123345	2895	2900	2905	2895	924
610	20250108	102900	100444705	2905	2905	2905	2905	0
611	20250108	102800	100444705	2905	2905	2905	2905	0
612	20250108	102700	100444705	2905	2905	2905	2905	0
613	20250108	102600	100444705	2905	2905	2905	2905	0
614	20250108	102500	100444705	2905	2905	2905	2905	35
615	20250108	102400	100343030	2900	2900	2900	2900	600
616	20250108	102300	98603030	2900	2900	2900	2900	98
617	20250108	102200	98318830	2915	2915	2915	2915	0
618	20250108	102100	98318830	2915	2915	2915	2915	0
619	20250108	102000	98318830	2915	2900	2915	2900	95
620	20250108	101900	98043255	2915	2915	2915	2915	2
621	20250108	101800	98037425	2915	2915	2915	2915	21
622	20250108	101700	97976210	2915	2915	2915	2915	2
623	20250108	101600	97970380	2920	2920	2920	2920	0
624	20250108	101500	97970380	2920	2920	2920	2920	13
625	20250108	101400	97932420	2920	2925	2925	2920	2
626	20250108	101300	97926575	2925	2925	2925	2925	6
627	20250108	101200	97909025	2925	2925	2925	2925	0
628	20250108	101100	97909025	2925	2925	2925	2925	1
629	20250108	101000	97906100	2925	2925	2925	2925	0
630	20250108	100900	97906100	2925	2925	2925	2925	0
631	20250108	100800	97906100	2925	2925	2925	2925	1
632	20250108	100700	97903175	2905	2905	2905	2905	0
633	20250108	100600	97903175	2905	2905	2905	2905	342
634	20250108	100500	96909665	2925	2925	2925	2925	0
635	20250108	100400	96909665	2925	2925	2925	2925	0
636	20250108	100300	96909665	2925	2925	2925	2925	0
637	20250108	100200	96909665	2925	2925	2925	2925	1
638	20250108	100100	96906740	2900	2905	2905	2895	3929
639	20250108	100000	85523755	2935	2935	2935	2935	1
640	20250108	095900	85520820	2910	2910	2910	2905	1506
641	20250108	095800	81141010	2935	2935	2935	2935	0
642	20250108	095700	81141010	2935	2935	2935	2935	0
643	20250108	095600	81141010	2935	2935	2935	2935	0
644	20250108	095500	81141010	2935	2935	2935	2935	0
645	20250108	095400	81141010	2935	2920	2935	2910	587
646	20250108	095300	79431405	2940	2940	2940	2940	0
647	20250108	095200	79431405	2940	2940	2940	2940	0
648	20250108	095100	79431405	2940	2935	2940	2935	1659
649	20250108	095000	74562235	2935	2935	2935	2935	0
650	20250108	094900	74562235	2935	2935	2935	2920	580
651	20250108	094800	72865050	2940	2940	2940	2930	325
652	20250108	094700	71912780	2935	2930	2935	2930	192
653	20250108	094600	71349280	2935	2935	2935	2935	0
654	20250108	094500	71349280	2935	2935	2935	2935	1
655	20250108	094400	71346345	2930	2930	2930	2930	114
656	20250108	094300	71012325	2940	2920	2940	2920	62
657	20250108	094200	70831265	2940	2930	2940	2930	2
658	20250108	094100	70825395	2940	2940	2940	2940	0
659	20250108	094000	70825395	2940	2940	2940	2940	0
660	20250108	093900	70825395	2940	2940	2940	2940	63
661	20250108	093800	70640175	2925	2925	2925	2915	591
662	20250108	093700	68914510	2940	2945	2945	2925	4
663	20250108	093600	68902775	2950	2940	2950	2940	1100
664	20250108	093500	65664515	2940	2930	2940	2930	1076
665	20250108	093400	62508580	2930	2915	2930	2910	2360
666	20250108	093300	55605605	2925	2925	2925	2925	0
667	20250108	093200	55605605	2925	2925	2925	2925	0
668	20250108	093100	55605605	2925	2925	2925	2925	0
669	20250108	093000	55605605	2925	2925	2925	2925	1
670	20250108	092900	55602680	2900	2905	2905	2900	1129
671	20250108	092800	52325435	2930	2930	2930	2900	1662
672	20250108	092700	47483790	2930	2930	2930	2930	0
673	20250108	092600	47483790	2930	2930	2930	2925	75
674	20250108	092500	47264215	2930	2930	2930	2930	137
675	20250108	092400	46862805	2930	2920	2930	2920	2941
676	20250108	092300	38260735	2905	2920	2920	2905	496
677	20250108	092200	36814665	2920	2900	2920	2900	9
678	20250108	092100	36788485	2930	2930	2930	2930	0
679	20250108	092000	36788485	2930	2930	2930	2930	8
680	20250108	091900	36765045	2930	2905	2930	2905	2024
681	20250108	091800	30857075	2905	2900	2905	2895	3151
682	20250108	091700	21705450	2905	2905	2905	2905	0
683	20250108	091600	21705450	2905	2905	2905	2905	49
684	20250108	091500	21563105	2905	2900	2905	2900	353
685	20250108	091400	20539390	2900	2900	2900	2900	166
686	20250108	091300	20057990	2905	2905	2905	2905	0
687	20250108	091200	20057990	2905	2905	2905	2905	3
688	20250108	091100	20049275	2905	2905	2905	2905	50
689	20250108	091000	19904025	2905	2905	2905	2905	40
690	20250108	090900	19787825	2905	2905	2905	2905	9
691	20250108	090800	19761680	2910	2910	2910	2910	0
692	20250108	090700	19761680	2910	2910	2910	2910	0
693	20250108	090600	19761680	2910	2910	2910	2910	0
694	20250108	090500	19761680	2910	2910	2910	2910	1
695	20250108	090400	19758770	2900	2900	2910	2900	1379
696	20250108	090300	15755890	2910	2910	2910	2910	99
697	20250108	090200	15467800	2915	2895	2915	2895	303
698	20250108	090100	14590595	2895	2900	2900	2865	456
699	20250108	090000	13274930	2910	2915	2920	2900	4563