KissMeData/054620/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	193800	273448970	5030	5030	5030	5030	366
3	20250110	193700	273448970	5030	5030	5030	5030	0
4	20250110	193600	273448970	5030	5030	5030	5030	0
5	20250110	193500	273448970	5030	5030	5030	5030	0
6	20250110	193400	273448970	5030	5030	5030	5030	0
7	20250110	193300	273448970	5030	5030	5030	5030	0
8	20250110	193200	273448970	5030	5030	5030	5030	0
9	20250110	193100	273448970	5030	5030	5030	5030	0
10	20250110	193000	273448970	5030	5030	5030	5030	0
11	20250110	192900	273448970	5030	5030	5030	5030	0
12	20250110	192800	273448970	5030	5030	5030	5030	0
13	20250110	192700	273448970	5030	5030	5030	5030	0
14	20250110	192600	273448970	5030	5030	5030	5030	0
15	20250110	192500	273448970	5030	5030	5030	5030	0
16	20250110	192400	273448970	5030	5030	5030	5030	0
17	20250110	192300	273448970	5030	5030	5030	5030	0
18	20250110	192200	273448970	5030	5030	5030	5030	0
19	20250110	192100	273448970	5030	5030	5030	5030	0
20	20250110	192000	273448970	5030	5030	5030	5030	0
21	20250110	191900	273448970	5030	5030	5030	5030	0
22	20250110	191800	273448970	5030	5030	5030	5030	0
23	20250110	191700	273448970	5030	5030	5030	5030	0
24	20250110	191600	273448970	5030	5030	5030	5030	0
25	20250110	191500	273448970	5030	5030	5030	5030	0
26	20250110	191400	273448970	5030	5030	5030	5030	0
27	20250110	191300	273448970	5030	5030	5030	5030	0
28	20250110	191200	273448970	5030	5030	5030	5030	0
29	20250110	191100	273448970	5030	5030	5030	5030	0
30	20250110	191000	273448970	5030	5030	5030	5030	0
31	20250110	190900	273448970	5030	5030	5030	5030	0
32	20250110	190800	273448970	5030	5030	5030	5030	366
33	20250110	190700	273448970	5030	5030	5030	5030	0
34	20250110	190600	273448970	5030	5030	5030	5030	0
35	20250110	190500	273448970	5030	5030	5030	5030	0
36	20250110	190400	273448970	5030	5030	5030	5030	0
37	20250110	190300	273448970	5030	5030	5030	5030	0
38	20250110	190200	273448970	5030	5030	5030	5030	0
39	20250110	190100	273448970	5030	5030	5030	5030	0
40	20250110	190000	273448970	5030	5030	5030	5030	0
41	20250110	185900	273448970	5030	5030	5030	5030	0
42	20250110	185800	273448970	5030	5030	5030	5030	0
43	20250110	185700	273448970	5030	5030	5030	5030	0
44	20250110	185600	273448970	5030	5030	5030	5030	0
45	20250110	185500	273448970	5030	5030	5030	5030	0
46	20250110	185400	273448970	5030	5030	5030	5030	0
47	20250110	185300	273448970	5030	5030	5030	5030	0
48	20250110	185200	273448970	5030	5030	5030	5030	0
49	20250110	185100	273448970	5030	5030	5030	5030	0
50	20250110	185000	273448970	5030	5030	5030	5030	0
51	20250110	184900	273448970	5030	5030	5030	5030	0
52	20250110	184800	273448970	5030	5030	5030	5030	0
53	20250110	184700	273448970	5030	5030	5030	5030	0
54	20250110	184600	273448970	5030	5030	5030	5030	0
55	20250110	184500	273448970	5030	5030	5030	5030	0
56	20250110	184400	273448970	5030	5030	5030	5030	0
57	20250110	184300	273448970	5030	5030	5030	5030	0
58	20250110	184200	273448970	5030	5030	5030	5030	0
59	20250110	184100	273448970	5030	5030	5030	5030	0
60	20250110	184000	273448970	5030	5030	5030	5030	0
61	20250110	183900	273448970	5030	5030	5030	5030	0
62	20250110	183800	273448970	5030	5030	5030	5030	366
63	20250110	183700	273448970	5030	5030	5030	5030	0
64	20250110	183600	273448970	5030	5030	5030	5030	0
65	20250110	183500	273448970	5030	5030	5030	5030	0
66	20250110	183400	273448970	5030	5030	5030	5030	0
67	20250110	183300	273448970	5030	5030	5030	5030	0
68	20250110	183200	273448970	5030	5030	5030	5030	0
69	20250110	183100	273448970	5030	5030	5030	5030	0
70	20250110	183000	273448970	5030	5030	5030	5030	0
71	20250110	182900	273448970	5030	5030	5030	5030	0
72	20250110	182800	273448970	5030	5030	5030	5030	0
73	20250110	182700	273448970	5030	5030	5030	5030	0
74	20250110	182600	273448970	5030	5030	5030	5030	0
75	20250110	182500	273448970	5030	5030	5030	5030	0
76	20250110	182400	273448970	5030	5030	5030	5030	0
77	20250110	182300	273448970	5030	5030	5030	5030	0
78	20250110	182200	273448970	5030	5030	5030	5030	0
79	20250110	182100	273448970	5030	5030	5030	5030	0
80	20250110	182000	273448970	5030	5030	5030	5030	0
81	20250110	181900	273448970	5030	5030	5030	5030	0
82	20250110	181800	273448970	5030	5030	5030	5030	0
83	20250110	181700	273448970	5030	5030	5030	5030	0
84	20250110	181600	273448970	5030	5030	5030	5030	0
85	20250110	181500	273448970	5030	5030	5030	5030	0
86	20250110	181400	273448970	5030	5030	5030	5030	0
87	20250110	181300	273448970	5030	5030	5030	5030	0
88	20250110	181200	273448970	5030	5030	5030	5030	0
89	20250110	181100	273448970	5030	5030	5030	5030	0
90	20250110	181000	273448970	5030	5030	5030	5030	0
91	20250110	180900	273448970	5030	5030	5030	5030	0
92	20250110	180800	273448970	5030	5030	5030	5030	366
93	20250110	180700	273448970	5030	5030	5030	5030	0
94	20250110	180600	273448970	5030	5030	5030	5030	0
95	20250110	180500	273448970	5030	5030	5030	5030	0
96	20250110	180400	273448970	5030	5030	5030	5030	0
97	20250110	180300	273448970	5030	5030	5030	5030	0
98	20250110	180200	273448970	5030	5030	5030	5030	0
99	20250110	180100	273448970	5030	5030	5030	5030	0
100	20250110	180000	273448970	5030	5030	5030	5030	0
101	20250110	175900	273448970	5030	5030	5030	5030	0
102	20250110	175800	273448970	5030	5030	5030	5030	0
103	20250110	175700	273448970	5030	5030	5030	5030	0
104	20250110	175600	273448970	5030	5030	5030	5030	0
105	20250110	175500	273448970	5030	5030	5030	5030	0
106	20250110	175400	273448970	5030	5030	5030	5030	0
107	20250110	175300	273448970	5030	5030	5030	5030	0
108	20250110	175200	273448970	5030	5030	5030	5030	0
109	20250110	175100	273448970	5030	5030	5030	5030	0
110	20250110	175000	273448970	5030	5030	5030	5030	0
111	20250110	174900	273448970	5030	5030	5030	5030	0
112	20250110	174800	273448970	5030	5030	5030	5030	0
113	20250110	174700	273448970	5030	5030	5030	5030	0
114	20250110	174600	273448970	5030	5030	5030	5030	0
115	20250110	174500	273448970	5030	5030	5030	5030	0
116	20250110	174400	273448970	5030	5030	5030	5030	0
117	20250110	174300	273448970	5030	5030	5030	5030	0
118	20250110	174200	273448970	5030	5030	5030	5030	0
119	20250110	174100	273448970	5030	5030	5030	5030	0
120	20250110	174000	273448970	5030	5030	5030	5030	0
121	20250110	173900	273448970	5030	5030	5030	5030	0
122	20250110	173800	273448970	5030	5030	5030	5030	366
123	20250110	173700	273448970	5030	5030	5030	5030	0
124	20250110	173600	273448970	5030	5030	5030	5030	0
125	20250110	173500	273448970	5030	5030	5030	5030	0
126	20250110	173400	273448970	5030	5030	5030	5030	0
127	20250110	173300	273448970	5030	5030	5030	5030	0
128	20250110	173200	273448970	5030	5030	5030	5030	0
129	20250110	173100	273448970	5030	5030	5030	5030	0
130	20250110	173000	273448970	5030	5030	5030	5030	0
131	20250110	172900	273448970	5030	5030	5030	5030	0
132	20250110	172800	273448970	5030	5030	5030	5030	0
133	20250110	172700	273448970	5030	5030	5030	5030	0
134	20250110	172600	273448970	5030	5030	5030	5030	0
135	20250110	172500	273448970	5030	5030	5030	5030	0
136	20250110	172400	273448970	5030	5030	5030	5030	0
137	20250110	172300	273448970	5030	5030	5030	5030	0
138	20250110	172200	273448970	5030	5030	5030	5030	0
139	20250110	172100	273448970	5030	5030	5030	5030	0
140	20250110	172000	273448970	5030	5030	5030	5030	0
141	20250110	171900	273448970	5030	5030	5030	5030	0
142	20250110	171800	273448970	5030	5030	5030	5030	0
143	20250110	171700	273448970	5030	5030	5030	5030	0
144	20250110	171600	273448970	5030	5030	5030	5030	0
145	20250110	171500	273448970	5030	5030	5030	5030	0
146	20250110	171400	273448970	5030	5030	5030	5030	0
147	20250110	171300	273448970	5030	5030	5030	5030	0
148	20250110	171200	273448970	5030	5030	5030	5030	0
149	20250110	171100	273448970	5030	5030	5030	5030	0
150	20250110	171000	273448970	5030	5030	5030	5030	0
151	20250110	170900	273448970	5030	5030	5030	5030	0
152	20250110	170800	273448970	5030	5030	5030	5030	366
153	20250110	170700	273448970	5030	5030	5030	5030	0
154	20250110	170600	273448970	5030	5030	5030	5030	0
155	20250110	170500	273448970	5030	5030	5030	5030	0
156	20250110	170400	273448970	5030	5030	5030	5030	0
157	20250110	170300	273448970	5030	5030	5030	5030	0
158	20250110	170200	273448970	5030	5030	5030	5030	0
159	20250110	170100	273448970	5030	5030	5030	5030	0
160	20250110	170000	273448970	5030	5030	5030	5030	0
161	20250110	165900	273448970	5030	5030	5030	5030	0
162	20250110	165800	273448970	5030	5030	5030	5030	0
163	20250110	165700	273448970	5030	5030	5030	5030	0
164	20250110	165600	273448970	5030	5030	5030	5030	0
165	20250110	165500	273448970	5030	5030	5030	5030	0
166	20250110	165400	273448970	5030	5030	5030	5030	0
167	20250110	165300	273448970	5030	5030	5030	5030	0
168	20250110	165200	273448970	5030	5030	5030	5030	0
169	20250110	165100	273448970	5030	5030	5030	5030	0
170	20250110	165000	273448970	5030	5030	5030	5030	0
171	20250110	164900	273448970	5030	5030	5030	5030	0
172	20250110	164800	273448970	5030	5030	5030	5030	0
173	20250110	164700	273448970	5030	5030	5030	5030	0
174	20250110	164600	273448970	5030	5030	5030	5030	0
175	20250110	164500	273448970	5030	5030	5030	5030	0
176	20250110	164400	273448970	5030	5030	5030	5030	0
177	20250110	164300	273448970	5030	5030	5030	5030	0
178	20250110	164200	273448970	5030	5030	5030	5030	0
179	20250110	164100	273448970	5030	5030	5030	5030	0
180	20250110	164000	273448970	5030	5030	5030	5030	0
181	20250110	163900	273448970	5030	5030	5030	5030	0
182	20250110	163800	273448970	5030	5030	5030	5030	366
183	20250110	163700	273448970	5030	5030	5030	5030	0
184	20250110	163600	273448970	5030	5030	5030	5030	0
185	20250110	163500	273448970	5030	5030	5030	5030	0
186	20250110	163400	273448970	5030	5030	5030	5030	0
187	20250110	163300	273448970	5030	5030	5030	5030	0
188	20250110	163200	273448970	5030	5030	5030	5030	0
189	20250110	163100	273448970	5030	5030	5030	5030	0
190	20250110	163000	273448970	5030	5030	5030	5030	0
191	20250110	162900	273448970	5030	5030	5030	5030	0
192	20250110	162800	273448970	5030	5030	5030	5030	0
193	20250110	162700	273448970	5030	5030	5030	5030	0
194	20250110	162600	273448970	5030	5030	5030	5030	0
195	20250110	162500	273448970	5030	5030	5030	5030	0
196	20250110	162400	273448970	5030	5030	5030	5030	0
197	20250110	162300	273448970	5030	5030	5030	5030	0
198	20250110	162200	273448970	5030	5030	5030	5030	0
199	20250110	162100	273448970	5030	5030	5030	5030	0
200	20250110	162000	273448970	5030	5030	5030	5030	0
201	20250110	161900	273448970	5030	5030	5030	5030	0
202	20250110	161800	273448970	5030	5030	5030	5030	0
203	20250110	161700	273448970	5030	5030	5030	5030	0
204	20250110	161600	273448970	5030	5030	5030	5030	0
205	20250110	161500	273448970	5030	5030	5030	5030	0
206	20250110	161400	273448970	5030	5030	5030	5030	0
207	20250110	161300	273448970	5030	5030	5030	5030	0
208	20250110	161200	273448970	5030	5030	5030	5030	0
209	20250110	161100	273448970	5030	5030	5030	5030	0
210	20250110	161000	273448970	5030	5030	5030	5030	0
211	20250110	160900	273448970	5030	5030	5030	5030	0
212	20250110	160800	273448970	5030	5030	5030	5030	366
213	20250110	160700	273448970	5030	5030	5030	5030	0
214	20250110	160600	273448970	5030	5030	5030	5030	0
215	20250110	160500	273448970	5030	5030	5030	5030	0
216	20250110	160400	273448970	5030	5030	5030	5030	0
217	20250110	160300	273448970	5030	5030	5030	5030	0
218	20250110	160200	273448970	5030	5030	5030	5030	0
219	20250110	160100	273448970	5030	5030	5030	5030	0
220	20250110	160000	273448970	5030	5030	5030	5030	0
221	20250110	155900	273448970	5030	5030	5030	5030	0
222	20250110	155800	273448970	5030	5030	5030	5030	0
223	20250110	155700	273448970	5030	5030	5030	5030	0
224	20250110	155600	273448970	5030	5030	5030	5030	0
225	20250110	155500	273448970	5030	5030	5030	5030	0
226	20250110	155400	273448970	5030	5030	5030	5030	0
227	20250110	155300	273448970	5030	5030	5030	5030	0
228	20250110	155200	273448970	5030	5030	5030	5030	0
229	20250110	155100	273448970	5030	5030	5030	5030	0
230	20250110	155000	273448970	5030	5030	5030	5030	0
231	20250110	154900	273448970	5030	5030	5030	5030	0
232	20250110	154800	273448970	5030	5030	5030	5030	0
233	20250110	154700	273448970	5030	5030	5030	5030	0
234	20250110	154600	273448970	5030	5030	5030	5030	0
235	20250110	154500	273448970	5030	5030	5030	5030	0
236	20250110	154400	273448970	5030	5030	5030	5030	0
237	20250110	154300	273448970	5030	5030	5030	5030	0
238	20250110	154200	273448970	5030	5030	5030	5030	0
239	20250110	154100	273448970	5030	5030	5030	5030	0
240	20250110	154000	273448970	5030	5030	5030	5030	0
241	20250110	153900	273448970	5030	5030	5030	5030	0
242	20250110	153800	273448970	5030	5030	5030	5030	366
243	20250110	153700	273448970	5030	5030	5030	5030	0
244	20250110	153600	273448970	5030	5030	5030	5030	0
245	20250110	153500	273448970	5030	5030	5030	5030	0
246	20250110	153400	273448970	5030	5030	5030	5030	0
247	20250110	153300	273448970	5030	5030	5030	5030	0
248	20250110	153200	273448970	5030	5030	5030	5030	0
249	20250110	153100	273448970	5030	5030	5030	5030	0
250	20250110	153000	273448970	5030	5030	5030	5030	366
251	20250110	152900	271607990	4990	4990	4990	4990	0
252	20250110	152800	271607990	4990	4990	4990	4990	0
253	20250110	152700	271607990	4990	4990	4990	4990	0
254	20250110	152600	271607990	4990	4990	4990	4990	0
255	20250110	152500	271607990	4990	4990	4990	4990	0
256	20250110	152400	271607990	4990	4990	4990	4990	0
257	20250110	152300	271607990	4990	4990	4990	4990	0
258	20250110	152200	271607990	4990	4990	4990	4990	0
259	20250110	152100	271607990	4990	4990	4990	4990	0
260	20250110	152000	271607990	4990	4990	4990	4990	0
261	20250110	151900	271607990	4990	4990	4990	4990	1
262	20250110	151800	271603000	4990	4990	4990	4990	1
263	20250110	151700	271598010	4965	4960	4965	4960	32
264	20250110	151600	271439135	4960	4950	4960	4950	106
265	20250110	151500	270914275	4960	4950	4960	4950	132
266	20250110	151400	270260865	4950	4950	4960	4950	159
267	20250110	151300	269473805	4960	4960	4960	4960	0
268	20250110	151200	269473805	4960	4960	4960	4960	14
269	20250110	151100	269404365	4940	4960	4960	4940	164
270	20250110	151000	268593705	4960	4960	4960	4960	25
271	20250110	150900	268469705	4960	4945	4960	4945	217
272	20250110	150800	267395605	4950	4945	4950	4945	100
273	20250110	150700	266901040	4950	4950	4950	4950	0
274	20250110	150600	266901040	4950	4950	4950	4950	0
275	20250110	150500	266901040	4950	4950	4950	4950	31
276	20250110	150400	266747590	4950	4950	4950	4945	38
277	20250110	150300	266559500	4910	4950	4950	4910	62
278	20250110	150200	266252640	4955	4965	4965	4905	535
279	20250110	150100	263617685	4950	4955	4955	4950	139
280	20250110	150000	262929480	4950	4985	4985	4950	5687
281	20250110	145900	234766050	4995	4995	4995	4995	57
282	20250110	145800	234481335	4990	5000	5000	4990	233
283	20250110	145700	233317350	5030	5030	5030	5030	0
284	20250110	145600	233317350	5030	5010	5030	5010	15
285	20250110	145500	233242060	5010	5010	5010	5010	0
286	20250110	145400	233242060	5010	5010	5010	5010	0
287	20250110	145300	233242060	5010	5030	5030	5010	3
288	20250110	145200	233227010	4995	5020	5020	4995	4
289	20250110	145100	233206980	4975	4975	4975	4975	202
290	20250110	145000	232202030	4990	5010	5010	4990	2126
291	20250110	144900	221571555	5040	5040	5040	5030	3
292	20250110	144800	221556445	5040	5030	5040	5030	16
293	20250110	144700	221475825	5040	5040	5050	5030	6
294	20250110	144600	221445595	5000	4960	5000	4960	3226
295	20250110	144500	205366335	4960	4900	4960	4900	10000
296	20250110	144400	155833975	4900	4900	4900	4900	0
297	20250110	144300	155833975	4900	4900	4900	4900	0
298	20250110	144200	155833975	4900	4900	4900	4900	0
299	20250110	144100	155833975	4900	4900	4900	4900	0
300	20250110	144000	155833975	4900	4900	4900	4900	0
301	20250110	143900	155833975	4900	4900	4900	4900	0
302	20250110	143800	155833975	4900	4900	4900	4900	0
303	20250110	143700	155833975	4900	4900	4900	4900	0
304	20250110	143600	155833975	4900	4900	4900	4900	0
305	20250110	143500	155833975	4900	4900	4900	4900	0
306	20250110	143400	155833975	4900	4900	4900	4900	0
307	20250110	143300	155833975	4900	4900	4900	4900	0
308	20250110	143200	155833975	4900	4900	4900	4900	50
309	20250110	143100	155588975	4900	4900	4900	4900	40
310	20250110	143000	155392975	4905	4905	4905	4905	0
311	20250110	142900	155392975	4905	4905	4905	4905	0
312	20250110	142800	155392975	4905	4905	4905	4905	0
313	20250110	142700	155392975	4905	4905	4905	4905	0
314	20250110	142600	155392975	4905	4905	4905	4905	0
315	20250110	142500	155392975	4905	4890	4905	4890	201
316	20250110	142400	154410070	4890	4890	4890	4890	0
317	20250110	142300	154410070	4890	4890	4890	4890	0
318	20250110	142200	154410070	4890	4890	4890	4890	5
319	20250110	142100	154385620	4900	4900	4900	4900	0
320	20250110	142000	154385620	4900	4900	4900	4900	0
321	20250110	141900	154385620	4900	4900	4900	4900	0
322	20250110	141800	154385620	4900	4900	4900	4900	69
323	20250110	141700	154047520	4900	4900	4900	4900	31
324	20250110	141600	153895620	4900	4900	4900	4900	0
325	20250110	141500	153895620	4900	4900	4900	4900	0
326	20250110	141400	153895620	4900	4900	4905	4900	341
327	20250110	141300	152223205	4895	4895	4895	4895	0
328	20250110	141200	152223205	4895	4895	4895	4895	0
329	20250110	141100	152223205	4895	4895	4895	4895	0
330	20250110	141000	152223205	4895	4895	4895	4895	0
331	20250110	140900	152223205	4895	4895	4895	4895	0
332	20250110	140800	152223205	4895	4895	4895	4895	0
333	20250110	140700	152223205	4895	4895	4895	4895	0
334	20250110	140600	152223205	4895	4895	4895	4895	0
335	20250110	140500	152223205	4895	4895	4895	4895	0
336	20250110	140400	152223205	4895	4895	4895	4895	0
337	20250110	140300	152223205	4895	4895	4895	4895	0
338	20250110	140200	152223205	4895	4895	4895	4895	200
339	20250110	140100	151244205	4900	4900	4900	4900	0
340	20250110	140000	151244205	4900	4900	4900	4900	0
341	20250110	135900	151244205	4900	4900	4900	4900	0
342	20250110	135800	151244205	4900	4900	4900	4900	0
343	20250110	135700	151244205	4900	4900	4900	4900	0
344	20250110	135600	151244205	4900	4900	4900	4900	176
345	20250110	135500	150381805	4905	4905	4905	4905	0
346	20250110	135400	150381805	4905	4905	4905	4905	0
347	20250110	135300	150381805	4905	4895	4905	4895	289
348	20250110	135200	148967140	4895	4895	4895	4895	0
349	20250110	135100	148967140	4895	4895	4895	4895	0
350	20250110	135000	148967140	4895	4895	4895	4895	0
351	20250110	134900	148967140	4895	4895	4895	4895	0
352	20250110	134800	148967140	4895	4895	4895	4895	0
353	20250110	134700	148967140	4895	4895	4895	4895	0
354	20250110	134600	148967140	4895	4895	4895	4895	0
355	20250110	134500	148967140	4895	4895	4895	4895	0
356	20250110	134400	148967140	4895	4895	4895	4895	40
357	20250110	134300	148771340	4895	4895	4895	4895	1
358	20250110	134200	148766445	4895	4895	4895	4895	0
359	20250110	134100	148766445	4895	4895	4895	4895	0
360	20250110	134000	148766445	4895	4895	4895	4895	0
361	20250110	133900	148766445	4895	4895	4895	4895	0
362	20250110	133800	148766445	4895	4890	4895	4890	3
363	20250110	133700	148751770	4875	4875	4875	4875	0
364	20250110	133600	148751770	4875	4875	4875	4875	0
365	20250110	133500	148751770	4875	4890	4890	4875	734
366	20250110	133400	145170515	4895	4895	4895	4895	0
367	20250110	133300	145170515	4895	4895	4895	4895	83
368	20250110	133200	144764230	4895	4895	4895	4895	6
369	20250110	133100	144734860	4895	4895	4895	4895	52
370	20250110	133000	144480320	4895	4895	4895	4895	50
371	20250110	132900	144235570	4895	4895	4895	4895	0
372	20250110	132800	144235570	4895	4895	4895	4895	0
373	20250110	132700	144235570	4895	4895	4895	4895	0
374	20250110	132600	144235570	4895	4895	4895	4895	11
375	20250110	132500	144181725	4890	4890	4890	4890	0
376	20250110	132400	144181725	4890	4890	4890	4890	0
377	20250110	132300	144181725	4890	4890	4890	4890	0
378	20250110	132200	144181725	4890	4890	4890	4890	0
379	20250110	132100	144181725	4890	4890	4890	4890	0
380	20250110	132000	144181725	4890	4890	4890	4890	0
381	20250110	131900	144181725	4890	4890	4890	4890	0
382	20250110	131800	144181725	4890	4890	4890	4890	0
383	20250110	131700	144181725	4890	4890	4890	4890	0
384	20250110	131600	144181725	4890	4890	4890	4890	0
385	20250110	131500	144181725	4890	4890	4890	4890	0
386	20250110	131400	144181725	4890	4890	4890	4890	0
387	20250110	131300	144181725	4890	4890	4890	4890	137
388	20250110	131200	143511795	4890	4890	4890	4890	50
389	20250110	131100	143267295	4885	4885	4885	4885	0
390	20250110	131000	143267295	4885	4885	4885	4885	0
391	20250110	130900	143267295	4885	4885	4885	4885	0
392	20250110	130800	143267295	4885	4885	4885	4885	0
393	20250110	130700	143267295	4885	4885	4885	4885	511
394	20250110	130600	140771060	4885	4885	4885	4885	0
395	20250110	130500	140771060	4885	4885	4885	4885	0
396	20250110	130400	140771060	4885	4885	4885	4885	101
397	20250110	130300	140277675	4885	4885	4885	4885	97
398	20250110	130200	139803830	4885	4885	4885	4885	0
399	20250110	130100	139803830	4885	4885	4885	4885	0
400	20250110	130000	139803830	4885	4885	4885	4885	0
401	20250110	125900	139803830	4885	4885	4885	4885	0
402	20250110	125800	139803830	4885	4885	4885	4885	2
403	20250110	125700	139794060	4885	4885	4885	4885	1
404	20250110	125600	139789175	4875	4875	4875	4875	0
405	20250110	125500	139789175	4875	4875	4875	4875	0
406	20250110	125400	139789175	4875	4875	4875	4875	0
407	20250110	125300	139789175	4875	4875	4875	4875	0
408	20250110	125200	139789175	4875	4875	4875	4875	0
409	20250110	125100	139789175	4875	4875	4875	4875	0
410	20250110	125000	139789175	4875	4875	4875	4875	709
411	20250110	124900	136332800	4875	4875	4875	4875	0
412	20250110	124800	136332800	4875	4875	4875	4875	0
413	20250110	124700	136332800	4875	4875	4880	4875	189
414	20250110	124600	135411105	4875	4880	4880	4875	261
415	20250110	124500	134138155	4880	4885	4885	4880	137
416	20250110	124400	133469545	4885	4885	4885	4885	0
417	20250110	124300	133469545	4885	4885	4885	4885	0
418	20250110	124200	133469545	4885	4885	4885	4885	213
419	20250110	124100	132429040	4885	4885	4885	4885	0
420	20250110	124000	132429040	4885	4885	4885	4885	0
421	20250110	123900	132429040	4885	4885	4885	4885	1
422	20250110	123800	132424155	4885	4885	4885	4885	0
423	20250110	123700	132424155	4885	4900	4900	4885	700
424	20250110	123600	129003185	4900	4900	4900	4900	0
425	20250110	123500	129003185	4900	4900	4900	4900	0
426	20250110	123400	129003185	4900	4900	4900	4900	0
427	20250110	123300	129003185	4900	4900	4900	4900	0
428	20250110	123200	129003185	4900	4900	4900	4900	6
429	20250110	123100	128973785	4900	4900	4900	4900	0
430	20250110	123000	128973785	4900	4905	4905	4900	160
431	20250110	122900	128189280	4905	4905	4905	4905	0
432	20250110	122800	128189280	4905	4905	4905	4905	0
433	20250110	122700	128189280	4905	4905	4905	4905	0
434	20250110	122600	128189280	4905	4905	4905	4905	0
435	20250110	122500	128189280	4905	4905	4905	4905	0
436	20250110	122400	128189280	4905	4905	4905	4905	0
437	20250110	122300	128189280	4905	4905	4905	4905	0
438	20250110	122200	128189280	4905	4905	4905	4905	0
439	20250110	122100	128189280	4905	4905	4905	4905	0
440	20250110	122000	128189280	4905	4915	4915	4905	2
441	20250110	121900	128179460	4910	4910	4910	4910	0
442	20250110	121800	128179460	4910	4905	4910	4905	2
443	20250110	121700	128169645	4915	4915	4915	4915	0
444	20250110	121600	128169645	4915	4915	4915	4915	0
445	20250110	121500	128169645	4915	4915	4915	4915	0
446	20250110	121400	128169645	4915	4915	4915	4915	0
447	20250110	121300	128169645	4915	4915	4915	4915	0
448	20250110	121200	128169645	4915	4915	4915	4915	0
449	20250110	121100	128169645	4915	4905	4915	4905	2
450	20250110	121000	128159825	4900	4900	4900	4900	0
451	20250110	120900	128159825	4900	4900	4900	4900	0
452	20250110	120800	128159825	4900	4900	4900	4900	1
453	20250110	120700	128154925	4905	4905	4905	4905	1
454	20250110	120600	128150020	4905	4905	4905	4905	1
455	20250110	120500	128145115	4905	4905	4905	4905	0
456	20250110	120400	128145115	4905	4905	4905	4905	0
457	20250110	120300	128145115	4905	4905	4905	4905	0
458	20250110	120200	128145115	4905	4905	4905	4905	0
459	20250110	120100	128145115	4905	4905	4905	4905	0
460	20250110	120000	128145115	4905	4905	4905	4905	0
461	20250110	115900	128145115	4905	4905	4905	4905	0
462	20250110	115800	128145115	4905	4905	4905	4905	0
463	20250110	115700	128145115	4905	4905	4905	4905	0
464	20250110	115600	128145115	4905	4905	4915	4905	11
465	20250110	115500	128091140	4900	4900	4900	4900	0
466	20250110	115400	128091140	4900	4900	4900	4900	0
467	20250110	115300	128091140	4900	4900	4900	4900	114
468	20250110	115200	127532540	4905	4905	4905	4905	0
469	20250110	115100	127532540	4905	4905	4905	4905	0
470	20250110	115000	127532540	4905	4900	4905	4900	32
471	20250110	114900	127375735	4900	4900	4900	4900	0
472	20250110	114800	127375735	4900	4900	4900	4900	0
473	20250110	114700	127375735	4900	4900	4900	4900	0
474	20250110	114600	127375735	4900	4900	4900	4900	0
475	20250110	114500	127375735	4900	4900	4900	4900	0
476	20250110	114400	127375735	4900	4900	4900	4900	0
477	20250110	114300	127375735	4900	4900	4900	4900	0
478	20250110	114200	127375735	4900	4900	4900	4900	0
479	20250110	114100	127375735	4900	4900	4900	4900	0
480	20250110	114000	127375735	4900	4900	4900	4900	54
481	20250110	113900	127111135	4895	4900	4900	4895	92
482	20250110	113800	126660340	4895	4890	4895	4890	122
483	20250110	113700	126063660	4890	4890	4890	4890	0
484	20250110	113600	126063660	4890	4890	4890	4890	0
485	20250110	113500	126063660	4890	4890	4890	4890	0
486	20250110	113400	126063660	4890	4890	4890	4890	0
487	20250110	113300	126063660	4890	4890	4890	4890	2
488	20250110	113200	126053880	4885	4885	4885	4885	0
489	20250110	113100	126053880	4885	4885	4885	4885	0
490	20250110	113000	126053880	4885	4885	4885	4885	0
491	20250110	112900	126053880	4885	4885	4885	4885	0
492	20250110	112800	126053880	4885	4885	4885	4885	1
493	20250110	112700	126048995	4880	4880	4880	4880	0
494	20250110	112600	126048995	4880	4885	4885	4880	203
495	20250110	112500	125058025	4885	4900	4900	4885	1255
496	20250110	112400	118921190	4905	4905	4905	4905	0
497	20250110	112300	118921190	4905	4905	4905	4905	3
498	20250110	112200	118906475	4900	4900	4900	4900	121
499	20250110	112100	118313575	4900	4900	4900	4900	0
500	20250110	112000	118313575	4900	4910	4910	4900	2000
501	20250110	111900	108505595	4910	4910	4910	4910	0
502	20250110	111800	108505595	4910	4910	4910	4910	0
503	20250110	111700	108505595	4910	4910	4910	4910	306
504	20250110	111600	107003135	4915	4915	4915	4915	0
505	20250110	111500	107003135	4915	4915	4915	4915	0
506	20250110	111400	107003135	4915	4915	4915	4915	0
507	20250110	111300	107003135	4915	4915	4915	4915	0
508	20250110	111200	107003135	4915	4915	4915	4915	2
509	20250110	111100	106993305	4910	4910	4910	4910	0
510	20250110	111000	106993305	4910	4925	4925	4910	1826
511	20250110	110900	98012830	4930	4930	4930	4930	0
512	20250110	110800	98012830	4930	4930	4930	4930	0
513	20250110	110700	98012830	4930	4930	4930	4930	5
514	20250110	110600	97988180	4935	4935	4935	4935	0
515	20250110	110500	97988180	4935	4935	4935	4935	0
516	20250110	110400	97988180	4935	4935	4935	4935	0
517	20250110	110300	97988180	4935	4935	4935	4935	0
518	20250110	110200	97988180	4935	4935	4935	4935	0
519	20250110	110100	97988180	4935	4935	4935	4935	0
520	20250110	110000	97988180	4935	4935	4935	4935	0
521	20250110	105900	97988180	4935	4935	4935	4935	4
522	20250110	105800	97968440	4940	4940	4940	4940	0
523	20250110	105700	97968440	4940	4940	4940	4940	0
524	20250110	105600	97968440	4940	4940	4940	4940	0
525	20250110	105500	97968440	4940	4940	4940	4940	0
526	20250110	105400	97968440	4940	4940	4940	4940	0
527	20250110	105300	97968440	4940	4940	4940	4940	0
528	20250110	105200	97968440	4940	4940	4940	4940	0
529	20250110	105100	97968440	4940	4940	4940	4940	0
530	20250110	105000	97968440	4940	4940	4940	4940	0
531	20250110	104900	97968440	4940	4940	4940	4940	0
532	20250110	104800	97968440	4940	4940	4940	4940	0
533	20250110	104700	97968440	4940	4940	4940	4940	0
534	20250110	104600	97968440	4940	4935	4940	4935	500
535	20250110	104500	95498445	4930	4935	4935	4930	616
536	20250110	104400	92461530	4935	4935	4935	4935	100
537	20250110	104300	91968030	4935	4935	4935	4935	0
538	20250110	104200	91968030	4935	4935	4935	4935	0
539	20250110	104100	91968030	4935	4935	4935	4935	30
540	20250110	104000	91819980	4945	4945	4945	4945	0
541	20250110	103900	91819980	4945	4945	4945	4945	70
542	20250110	103800	91473830	4945	4945	4945	4945	0
543	20250110	103700	91473830	4945	4945	4945	4945	0
544	20250110	103600	91473830	4945	4945	4945	4945	0
545	20250110	103500	91473830	4945	4945	4945	4945	2
546	20250110	103400	91463940	4945	4945	4945	4945	0
547	20250110	103300	91463940	4945	4945	4945	4945	0
548	20250110	103200	91463940	4945	4945	4945	4945	42
549	20250110	103100	91256250	4940	4940	4940	4940	0
550	20250110	103000	91256250	4940	4940	4940	4940	127
551	20250110	102900	90628870	4940	4940	4940	4940	0
552	20250110	102800	90628870	4940	4940	4940	4940	0
553	20250110	102700	90628870	4940	4940	4940	4940	31
554	20250110	102600	90475730	4940	4940	4940	4940	0
555	20250110	102500	90475730	4940	4940	4940	4940	0
556	20250110	102400	90475730	4940	4940	4940	4940	0
557	20250110	102300	90475730	4940	4945	4945	4940	150
558	20250110	102200	89734235	4945	4945	4945	4945	1
559	20250110	102100	89729290	4950	4950	4950	4950	99
560	20250110	102000	89239240	4950	4950	4950	4950	5
561	20250110	101900	89214490	4955	4955	4955	4955	0
562	20250110	101800	89214490	4955	4955	4955	4955	0
563	20250110	101700	89214490	4955	4955	4955	4955	0
564	20250110	101600	89214490	4955	4955	4955	4955	0
565	20250110	101500	89214490	4955	4955	4955	4955	5
566	20250110	101400	89189715	4955	4955	4955	4955	4
567	20250110	101300	89169895	4955	4955	4955	4955	0
568	20250110	101200	89169895	4955	4955	4955	4955	0
569	20250110	101100	89169895	4955	4955	4955	4955	0
570	20250110	101000	89169895	4955	4955	4955	4955	0
571	20250110	100900	89169895	4955	4955	4955	4955	1
572	20250110	100800	89164940	4955	4955	4955	4955	1
573	20250110	100700	89159985	4955	4955	4955	4955	2
574	20250110	100600	89150075	4960	4950	4960	4950	87
575	20250110	100500	88718955	4950	4950	4955	4950	605
576	20250110	100400	85724000	4945	4945	4945	4945	1
577	20250110	100300	85719055	4940	4940	4940	4940	1
578	20250110	100200	85714115	4935	4935	4950	4935	503
579	20250110	100100	83224325	4930	4940	4940	4930	1238
580	20250110	100000	77117870	4940	4940	4940	4940	33
581	20250110	095900	76954850	4940	4950	4950	4940	210
582	20250110	095800	75917410	4950	4950	4950	4950	0
583	20250110	095700	75917410	4950	4950	4950	4950	0
584	20250110	095600	75917410	4950	4950	4950	4950	1
585	20250110	095500	75912460	4945	4945	4945	4945	500
586	20250110	095400	73439960	4955	4955	4955	4955	0
587	20250110	095300	73439960	4955	4955	4955	4955	0
588	20250110	095200	73439960	4955	4955	4955	4955	0
589	20250110	095100	73439960	4955	4955	4955	4955	60
590	20250110	095000	73142660	4945	4945	4945	4945	0
591	20250110	094900	73142660	4945	4945	4945	4945	0
592	20250110	094800	73142660	4945	4945	4945	4945	0
593	20250110	094700	73142660	4945	4945	4945	4945	35
594	20250110	094600	72969585	4945	4945	4945	4945	0
595	20250110	094500	72969585	4945	4945	4945	4945	0
596	20250110	094400	72969585	4945	4945	4945	4945	5
597	20250110	094300	72944860	4945	4945	4945	4945	1
598	20250110	094200	72939915	4945	4945	4945	4945	1
599	20250110	094100	72934970	4935	4950	4960	4935	26
600	20250110	094000	72806295	4960	5030	5030	4955	11793
601	20250110	093900	14279445	5050	5050	5050	5050	0
602	20250110	093800	14279445	5050	5050	5050	5050	0
603	20250110	093700	14279445	5050	5050	5050	5050	1
604	20250110	093600	14274395	5060	4990	5060	4985	158
605	20250110	093500	13482845	4985	4970	4990	4970	913
606	20250110	093400	8944630	4970	4970	4970	4970	0
607	20250110	093300	8944630	4970	4970	4970	4970	0
608	20250110	093200	8944630	4970	4970	4970	4970	0
609	20250110	093100	8944630	4970	4970	4970	4970	2
610	20250110	093000	8934690	4960	4960	4960	4960	0
611	20250110	092900	8934690	4960	4960	4960	4960	505
612	20250110	092800	6429890	4965	4965	4965	4965	30
613	20250110	092700	6280940	4960	4960	4960	4945	531
614	20250110	092600	3647210	4945	4955	4960	4945	12
615	20250110	092500	3587810	4945	4940	4960	4940	5
616	20250110	092400	3563075	4955	4960	4960	4955	81
617	20250110	092300	3161420	4960	4960	4960	4960	0
618	20250110	092200	3161420	4960	4960	4960	4960	0
619	20250110	092100	3161420	4960	4960	4960	4960	0
620	20250110	092000	3161420	4960	4960	4960	4960	0
621	20250110	091900	3161420	4960	4960	4960	4960	0
622	20250110	091800	3161420	4960	4960	4960	4960	1
623	20250110	091700	3156460	4965	4965	4965	4965	0
624	20250110	091600	3156460	4965	4965	4965	4965	0
625	20250110	091500	3156460	4965	4965	4965	4965	0
626	20250110	091400	3156460	4965	4965	4965	4965	0
627	20250110	091300	3156460	4965	4945	4965	4945	49
628	20250110	091200	2913195	4965	4965	4965	4965	0
629	20250110	091100	2913195	4965	4965	4965	4965	0
630	20250110	091000	2913195	4965	4965	4965	4965	23
631	20250110	090900	2799000	4935	4935	4935	4935	0
632	20250110	090800	2799000	4935	4935	4935	4935	0
633	20250110	090700	2799000	4935	4935	4935	4935	25
634	20250110	090600	2675625	4935	4935	4935	4935	0
635	20250110	090500	2675625	4935	4935	4935	4935	0
636	20250110	090400	2675625	4935	4935	4935	4935	0
637	20250110	090300	2675625	4935	4965	4970	4935	35
638	20250110	090200	2501865	4965	4955	4970	4955	415
639	20250110	090100	440995	4955	4955	4955	4955	0
640	20250110	090000	440995	4955	4955	4955	4955	89