KissMeData/093920/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	200600	90599080	5480	5480	5480	5480	1022
3	20250109	200500	90599080	5480	5480	5480	5480	0
4	20250109	200400	90599080	5480	5480	5480	5480	0
5	20250109	200300	90599080	5480	5480	5480	5480	0
6	20250109	200200	90599080	5480	5480	5480	5480	0
7	20250109	200100	90599080	5480	5480	5480	5480	0
8	20250109	200000	90599080	5480	5480	5480	5480	0
9	20250109	195900	90599080	5480	5480	5480	5480	0
10	20250109	195800	90599080	5480	5480	5480	5480	0
11	20250109	195700	90599080	5480	5480	5480	5480	0
12	20250109	195600	90599080	5480	5480	5480	5480	0
13	20250109	195500	90599080	5480	5480	5480	5480	0
14	20250109	195400	90599080	5480	5480	5480	5480	0
15	20250109	195300	90599080	5480	5480	5480	5480	0
16	20250109	195200	90599080	5480	5480	5480	5480	0
17	20250109	195100	90599080	5480	5480	5480	5480	0
18	20250109	195000	90599080	5480	5480	5480	5480	0
19	20250109	194900	90599080	5480	5480	5480	5480	0
20	20250109	194800	90599080	5480	5480	5480	5480	0
21	20250109	194700	90599080	5480	5480	5480	5480	0
22	20250109	194600	90599080	5480	5480	5480	5480	0
23	20250109	194500	90599080	5480	5480	5480	5480	0
24	20250109	194400	90599080	5480	5480	5480	5480	0
25	20250109	194300	90599080	5480	5480	5480	5480	0
26	20250109	194200	90599080	5480	5480	5480	5480	0
27	20250109	194100	90599080	5480	5480	5480	5480	0
28	20250109	194000	90599080	5480	5480	5480	5480	0
29	20250109	193900	90599080	5480	5480	5480	5480	0
30	20250109	193800	90599080	5480	5480	5480	5480	0
31	20250109	193700	90599080	5480	5480	5480	5480	0
32	20250109	193600	90599080	5480	5480	5480	5480	1022
33	20250109	193500	90599080	5480	5480	5480	5480	0
34	20250109	193400	90599080	5480	5480	5480	5480	0
35	20250109	193300	90599080	5480	5480	5480	5480	0
36	20250109	193200	90599080	5480	5480	5480	5480	0
37	20250109	193100	90599080	5480	5480	5480	5480	0
38	20250109	193000	90599080	5480	5480	5480	5480	0
39	20250109	192900	90599080	5480	5480	5480	5480	0
40	20250109	192800	90599080	5480	5480	5480	5480	0
41	20250109	192700	90599080	5480	5480	5480	5480	0
42	20250109	192600	90599080	5480	5480	5480	5480	0
43	20250109	192500	90599080	5480	5480	5480	5480	0
44	20250109	192400	90599080	5480	5480	5480	5480	0
45	20250109	192300	90599080	5480	5480	5480	5480	0
46	20250109	192200	90599080	5480	5480	5480	5480	0
47	20250109	192100	90599080	5480	5480	5480	5480	0
48	20250109	192000	90599080	5480	5480	5480	5480	0
49	20250109	191900	90599080	5480	5480	5480	5480	0
50	20250109	191800	90599080	5480	5480	5480	5480	0
51	20250109	191700	90599080	5480	5480	5480	5480	0
52	20250109	191600	90599080	5480	5480	5480	5480	0
53	20250109	191500	90599080	5480	5480	5480	5480	0
54	20250109	191400	90599080	5480	5480	5480	5480	0
55	20250109	191300	90599080	5480	5480	5480	5480	0
56	20250109	191200	90599080	5480	5480	5480	5480	0
57	20250109	191100	90599080	5480	5480	5480	5480	0
58	20250109	191000	90599080	5480	5480	5480	5480	0
59	20250109	190900	90599080	5480	5480	5480	5480	0
60	20250109	190800	90599080	5480	5480	5480	5480	0
61	20250109	190700	90599080	5480	5480	5480	5480	0
62	20250109	190600	90599080	5480	5480	5480	5480	1022
63	20250109	190500	90599080	5480	5480	5480	5480	0
64	20250109	190400	90599080	5480	5480	5480	5480	0
65	20250109	190300	90599080	5480	5480	5480	5480	0
66	20250109	190200	90599080	5480	5480	5480	5480	0
67	20250109	190100	90599080	5480	5480	5480	5480	0
68	20250109	190000	90599080	5480	5480	5480	5480	0
69	20250109	185900	90599080	5480	5480	5480	5480	0
70	20250109	185800	90599080	5480	5480	5480	5480	0
71	20250109	185700	90599080	5480	5480	5480	5480	0
72	20250109	185600	90599080	5480	5480	5480	5480	0
73	20250109	185500	90599080	5480	5480	5480	5480	0
74	20250109	185400	90599080	5480	5480	5480	5480	0
75	20250109	185300	90599080	5480	5480	5480	5480	0
76	20250109	185200	90599080	5480	5480	5480	5480	0
77	20250109	185100	90599080	5480	5480	5480	5480	0
78	20250109	185000	90599080	5480	5480	5480	5480	0
79	20250109	184900	90599080	5480	5480	5480	5480	0
80	20250109	184800	90599080	5480	5480	5480	5480	0
81	20250109	184700	90599080	5480	5480	5480	5480	0
82	20250109	184600	90599080	5480	5480	5480	5480	0
83	20250109	184500	90599080	5480	5480	5480	5480	0
84	20250109	184400	90599080	5480	5480	5480	5480	0
85	20250109	184300	90599080	5480	5480	5480	5480	0
86	20250109	184200	90599080	5480	5480	5480	5480	0
87	20250109	184100	90599080	5480	5480	5480	5480	0
88	20250109	184000	90599080	5480	5480	5480	5480	0
89	20250109	183900	90599080	5480	5480	5480	5480	0
90	20250109	183800	90599080	5480	5480	5480	5480	0
91	20250109	183700	90599080	5480	5480	5480	5480	0
92	20250109	183600	90599080	5480	5480	5480	5480	1022
93	20250109	183500	90599080	5480	5480	5480	5480	0
94	20250109	183400	90599080	5480	5480	5480	5480	0
95	20250109	183300	90599080	5480	5480	5480	5480	0
96	20250109	183200	90599080	5480	5480	5480	5480	0
97	20250109	183100	90599080	5480	5480	5480	5480	0
98	20250109	183000	90599080	5480	5480	5480	5480	0
99	20250109	182900	90599080	5480	5480	5480	5480	0
100	20250109	182800	90599080	5480	5480	5480	5480	0
101	20250109	182700	90599080	5480	5480	5480	5480	0
102	20250109	182600	90599080	5480	5480	5480	5480	0
103	20250109	182500	90599080	5480	5480	5480	5480	0
104	20250109	182400	90599080	5480	5480	5480	5480	0
105	20250109	182300	90599080	5480	5480	5480	5480	0
106	20250109	182200	90599080	5480	5480	5480	5480	0
107	20250109	182100	90599080	5480	5480	5480	5480	0
108	20250109	182000	90599080	5480	5480	5480	5480	0
109	20250109	181900	90599080	5480	5480	5480	5480	0
110	20250109	181800	90599080	5480	5480	5480	5480	0
111	20250109	181700	90599080	5480	5480	5480	5480	0
112	20250109	181600	90599080	5480	5480	5480	5480	0
113	20250109	181500	90599080	5480	5480	5480	5480	0
114	20250109	181400	90599080	5480	5480	5480	5480	0
115	20250109	181300	90599080	5480	5480	5480	5480	0
116	20250109	181200	90599080	5480	5480	5480	5480	0
117	20250109	181100	90599080	5480	5480	5480	5480	0
118	20250109	181000	90599080	5480	5480	5480	5480	0
119	20250109	180900	90599080	5480	5480	5480	5480	0
120	20250109	180800	90599080	5480	5480	5480	5480	0
121	20250109	180700	90599080	5480	5480	5480	5480	0
122	20250109	180600	90599080	5480	5480	5480	5480	1022
123	20250109	180500	90599080	5480	5480	5480	5480	0
124	20250109	180400	90599080	5480	5480	5480	5480	0
125	20250109	180300	90599080	5480	5480	5480	5480	0
126	20250109	180200	90599080	5480	5480	5480	5480	0
127	20250109	180100	90599080	5480	5480	5480	5480	0
128	20250109	180000	90599080	5480	5480	5480	5480	0
129	20250109	175900	90599080	5480	5480	5480	5480	0
130	20250109	175800	90599080	5480	5480	5480	5480	0
131	20250109	175700	90599080	5480	5480	5480	5480	0
132	20250109	175600	90599080	5480	5480	5480	5480	0
133	20250109	175500	90599080	5480	5480	5480	5480	0
134	20250109	175400	90599080	5480	5480	5480	5480	0
135	20250109	175300	90599080	5480	5480	5480	5480	0
136	20250109	175200	90599080	5480	5480	5480	5480	0
137	20250109	175100	90599080	5480	5480	5480	5480	0
138	20250109	175000	90599080	5480	5480	5480	5480	0
139	20250109	174900	90599080	5480	5480	5480	5480	0
140	20250109	174800	90599080	5480	5480	5480	5480	0
141	20250109	174700	90599080	5480	5480	5480	5480	0
142	20250109	174600	90599080	5480	5480	5480	5480	0
143	20250109	174500	90599080	5480	5480	5480	5480	0
144	20250109	174400	90599080	5480	5480	5480	5480	0
145	20250109	174300	90599080	5480	5480	5480	5480	0
146	20250109	174200	90599080	5480	5480	5480	5480	0
147	20250109	174100	90599080	5480	5480	5480	5480	0
148	20250109	174000	90599080	5480	5480	5480	5480	0
149	20250109	173900	90599080	5480	5480	5480	5480	0
150	20250109	173800	90599080	5480	5480	5480	5480	0
151	20250109	173700	90599080	5480	5480	5480	5480	0
152	20250109	173600	90599080	5480	5480	5480	5480	1022
153	20250109	173500	90599080	5480	5480	5480	5480	0
154	20250109	173400	90599080	5480	5480	5480	5480	0
155	20250109	173300	90599080	5480	5480	5480	5480	0
156	20250109	173200	90599080	5480	5480	5480	5480	0
157	20250109	173100	90599080	5480	5480	5480	5480	0
158	20250109	173000	90599080	5480	5480	5480	5480	0
159	20250109	172900	90599080	5480	5480	5480	5480	0
160	20250109	172800	90599080	5480	5480	5480	5480	0
161	20250109	172700	90599080	5480	5480	5480	5480	0
162	20250109	172600	90599080	5480	5480	5480	5480	0
163	20250109	172500	90599080	5480	5480	5480	5480	0
164	20250109	172400	90599080	5480	5480	5480	5480	0
165	20250109	172300	90599080	5480	5480	5480	5480	0
166	20250109	172200	90599080	5480	5480	5480	5480	0
167	20250109	172100	90599080	5480	5480	5480	5480	0
168	20250109	172000	90599080	5480	5480	5480	5480	0
169	20250109	171900	90599080	5480	5480	5480	5480	0
170	20250109	171800	90599080	5480	5480	5480	5480	0
171	20250109	171700	90599080	5480	5480	5480	5480	0
172	20250109	171600	90599080	5480	5480	5480	5480	0
173	20250109	171500	90599080	5480	5480	5480	5480	0
174	20250109	171400	90599080	5480	5480	5480	5480	0
175	20250109	171300	90599080	5480	5480	5480	5480	0
176	20250109	171200	90599080	5480	5480	5480	5480	0
177	20250109	171100	90599080	5480	5480	5480	5480	0
178	20250109	171000	90599080	5480	5480	5480	5480	0
179	20250109	170900	90599080	5480	5480	5480	5480	0
180	20250109	170800	90599080	5480	5480	5480	5480	0
181	20250109	170700	90599080	5480	5480	5480	5480	0
182	20250109	170600	90599080	5480	5480	5480	5480	1022
183	20250109	170500	90599080	5480	5480	5480	5480	0
184	20250109	170400	90599080	5480	5480	5480	5480	0
185	20250109	170300	90599080	5480	5480	5480	5480	0
186	20250109	170200	90599080	5480	5480	5480	5480	0
187	20250109	170100	90599080	5480	5480	5480	5480	0
188	20250109	170000	90599080	5480	5480	5480	5480	0
189	20250109	165900	90599080	5480	5480	5480	5480	0
190	20250109	165800	90599080	5480	5480	5480	5480	0
191	20250109	165700	90599080	5480	5480	5480	5480	0
192	20250109	165600	90599080	5480	5480	5480	5480	0
193	20250109	165500	90599080	5480	5480	5480	5480	0
194	20250109	165400	90599080	5480	5480	5480	5480	0
195	20250109	165300	90599080	5480	5480	5480	5480	0
196	20250109	165200	90599080	5480	5480	5480	5480	0
197	20250109	165100	90599080	5480	5480	5480	5480	0
198	20250109	165000	90599080	5480	5480	5480	5480	0
199	20250109	164900	90599080	5480	5480	5480	5480	0
200	20250109	164800	90599080	5480	5480	5480	5480	0
201	20250109	164700	90599080	5480	5480	5480	5480	0
202	20250109	164600	90599080	5480	5480	5480	5480	0
203	20250109	164500	90599080	5480	5480	5480	5480	0
204	20250109	164400	90599080	5480	5480	5480	5480	0
205	20250109	164300	90599080	5480	5480	5480	5480	0
206	20250109	164200	90599080	5480	5480	5480	5480	0
207	20250109	164100	90599080	5480	5480	5480	5480	0
208	20250109	164000	90599080	5480	5480	5480	5480	0
209	20250109	163900	90599080	5480	5480	5480	5480	0
210	20250109	163800	90599080	5480	5480	5480	5480	0
211	20250109	163700	90599080	5480	5480	5480	5480	0
212	20250109	163600	90599080	5480	5480	5480	5480	1022
213	20250109	163500	90599080	5480	5480	5480	5480	0
214	20250109	163400	90599080	5480	5480	5480	5480	0
215	20250109	163300	90599080	5480	5480	5480	5480	0
216	20250109	163200	90599080	5480	5480	5480	5480	0
217	20250109	163100	90599080	5480	5480	5480	5480	0
218	20250109	163000	90599080	5480	5480	5480	5480	0
219	20250109	162900	90599080	5480	5480	5480	5480	0
220	20250109	162800	90599080	5480	5480	5480	5480	0
221	20250109	162700	90599080	5480	5480	5480	5480	0
222	20250109	162600	90599080	5480	5480	5480	5480	0
223	20250109	162500	90599080	5480	5480	5480	5480	0
224	20250109	162400	90599080	5480	5480	5480	5480	0
225	20250109	162300	90599080	5480	5480	5480	5480	0
226	20250109	162200	90599080	5480	5480	5480	5480	0
227	20250109	162100	90599080	5480	5480	5480	5480	0
228	20250109	162000	90599080	5480	5480	5480	5480	0
229	20250109	161900	90599080	5480	5480	5480	5480	0
230	20250109	161800	90599080	5480	5480	5480	5480	0
231	20250109	161700	90599080	5480	5480	5480	5480	0
232	20250109	161600	90599080	5480	5480	5480	5480	0
233	20250109	161500	90599080	5480	5480	5480	5480	0
234	20250109	161400	90599080	5480	5480	5480	5480	0
235	20250109	161300	90599080	5480	5480	5480	5480	0
236	20250109	161200	90599080	5480	5480	5480	5480	0
237	20250109	161100	90599080	5480	5480	5480	5480	0
238	20250109	161000	90599080	5480	5480	5480	5480	0
239	20250109	160900	90599080	5480	5480	5480	5480	0
240	20250109	160800	90599080	5480	5480	5480	5480	0
241	20250109	160700	90599080	5480	5480	5480	5480	0
242	20250109	160600	90599080	5480	5480	5480	5480	1022
243	20250109	160500	90599080	5480	5480	5480	5480	0
244	20250109	160400	90599080	5480	5480	5480	5480	0
245	20250109	160300	90599080	5480	5480	5480	5480	0
246	20250109	160200	90599080	5480	5480	5480	5480	0
247	20250109	160100	90599080	5480	5480	5480	5480	0
248	20250109	160000	90599080	5480	5480	5480	5480	0
249	20250109	155900	90599080	5480	5480	5480	5480	0
250	20250109	155800	90599080	5480	5480	5480	5480	0
251	20250109	155700	90599080	5480	5480	5480	5480	0
252	20250109	155600	90599080	5480	5480	5480	5480	0
253	20250109	155500	90599080	5480	5480	5480	5480	0
254	20250109	155400	90599080	5480	5480	5480	5480	0
255	20250109	155300	90599080	5480	5480	5480	5480	0
256	20250109	155200	90599080	5480	5480	5480	5480	0
257	20250109	155100	90599080	5480	5480	5480	5480	0
258	20250109	155000	90599080	5480	5480	5480	5480	0
259	20250109	154900	90599080	5480	5480	5480	5480	0
260	20250109	154800	90599080	5480	5480	5480	5480	0
261	20250109	154700	90599080	5480	5480	5480	5480	0
262	20250109	154600	90599080	5480	5480	5480	5480	0
263	20250109	154500	90599080	5480	5480	5480	5480	0
264	20250109	154400	90599080	5480	5480	5480	5480	0
265	20250109	154300	90599080	5480	5480	5480	5480	0
266	20250109	154200	90599080	5480	5480	5480	5480	0
267	20250109	154100	90599080	5480	5480	5480	5480	0
268	20250109	154000	90599080	5480	5480	5480	5480	0
269	20250109	153900	90599080	5480	5480	5480	5480	0
270	20250109	153800	90599080	5480	5480	5480	5480	0
271	20250109	153700	90599080	5480	5480	5480	5480	0
272	20250109	153600	90599080	5480	5480	5480	5480	1022
273	20250109	153500	90599080	5480	5480	5480	5480	0
274	20250109	153400	90599080	5480	5480	5480	5480	0
275	20250109	153300	90599080	5480	5480	5480	5480	0
276	20250109	153200	90599080	5480	5480	5480	5480	0
277	20250109	153100	90599080	5480	5480	5480	5480	0
278	20250109	153000	90599080	5480	5480	5480	5480	1022
279	20250109	152900	84998520	5480	5480	5480	5480	0
280	20250109	152800	84998520	5480	5480	5480	5480	0
281	20250109	152700	84998520	5480	5480	5480	5480	0
282	20250109	152600	84998520	5480	5480	5480	5480	0
283	20250109	152500	84998520	5480	5480	5480	5480	0
284	20250109	152400	84998520	5480	5480	5480	5480	0
285	20250109	152300	84998520	5480	5480	5480	5480	0
286	20250109	152200	84998520	5480	5480	5480	5480	0
287	20250109	152100	84998520	5480	5480	5480	5480	0
288	20250109	152000	84998520	5480	5480	5480	5480	0
289	20250109	151900	84998520	5480	5480	5480	5480	1
290	20250109	151800	84993040	5460	5460	5460	5460	0
291	20250109	151700	84993040	5460	5460	5460	5460	720
292	20250109	151600	81061840	5480	5480	5480	5480	0
293	20250109	151500	81061840	5480	5480	5480	5480	0
294	20250109	151400	81061840	5480	5480	5480	5480	0
295	20250109	151300	81061840	5480	5480	5480	5480	0
296	20250109	151200	81061840	5480	5460	5480	5460	37
297	20250109	151100	80859800	5480	5480	5480	5480	1
298	20250109	151000	80854320	5480	5480	5480	5480	45
299	20250109	150900	80607720	5460	5460	5460	5460	18
300	20250109	150800	80509440	5470	5470	5470	5470	0
301	20250109	150700	80509440	5470	5480	5480	5470	469
302	20250109	150600	77943990	5490	5490	5490	5490	0
303	20250109	150500	77943990	5490	5490	5490	5490	0
304	20250109	150400	77943990	5490	5490	5490	5490	0
305	20250109	150300	77943990	5490	5490	5490	5490	1
306	20250109	150200	77938500	5490	5490	5490	5490	0
307	20250109	150100	77938500	5490	5490	5490	5490	0
308	20250109	150000	77938500	5490	5490	5490	5490	1
309	20250109	145900	77933010	5490	5490	5490	5490	0
310	20250109	145800	77933010	5490	5490	5490	5490	0
311	20250109	145700	77933010	5490	5490	5490	5490	0
312	20250109	145600	77933010	5490	5490	5490	5490	0
313	20250109	145500	77933010	5490	5490	5490	5490	0
314	20250109	145400	77933010	5490	5490	5490	5490	0
315	20250109	145300	77933010	5490	5490	5490	5490	0
316	20250109	145200	77933010	5490	5490	5490	5490	0
317	20250109	145100	77933010	5490	5490	5490	5490	0
318	20250109	145000	77933010	5490	5490	5490	5490	0
319	20250109	144900	77933010	5490	5490	5490	5490	0
320	20250109	144800	77933010	5490	5490	5490	5490	0
321	20250109	144700	77933010	5490	5490	5490	5490	1
322	20250109	144600	77927520	5470	5470	5470	5470	0
323	20250109	144500	77927520	5470	5470	5470	5470	0
324	20250109	144400	77927520	5470	5470	5470	5470	10
325	20250109	144300	77872820	5490	5490	5490	5490	0
326	20250109	144200	77872820	5490	5490	5490	5490	0
327	20250109	144100	77872820	5490	5490	5490	5490	0
328	20250109	144000	77872820	5490	5490	5490	5490	0
329	20250109	143900	77872820	5490	5490	5490	5490	0
330	20250109	143800	77872820	5490	5490	5490	5490	0
331	20250109	143700	77872820	5490	5490	5490	5490	0
332	20250109	143600	77872820	5490	5490	5490	5490	0
333	20250109	143500	77872820	5490	5490	5490	5490	0
334	20250109	143400	77872820	5490	5490	5490	5490	0
335	20250109	143300	77872820	5490	5490	5490	5490	0
336	20250109	143200	77872820	5490	5490	5490	5490	38
337	20250109	143100	77664200	5490	5480	5490	5480	190
338	20250109	143000	76622210	5490	5490	5490	5490	1
339	20250109	142900	76616720	5490	5490	5490	5490	0
340	20250109	142800	76616720	5490	5490	5490	5490	0
341	20250109	142700	76616720	5490	5490	5490	5490	0
342	20250109	142600	76616720	5490	5490	5490	5490	10
343	20250109	142500	76561820	5490	5490	5490	5490	0
344	20250109	142400	76561820	5490	5490	5490	5490	0
345	20250109	142300	76561820	5490	5490	5490	5490	0
346	20250109	142200	76561820	5490	5490	5490	5490	0
347	20250109	142100	76561820	5490	5490	5490	5490	0
348	20250109	142000	76561820	5490	5490	5490	5490	0
349	20250109	141900	76561820	5490	5490	5490	5490	0
350	20250109	141800	76561820	5490	5490	5490	5490	0
351	20250109	141700	76561820	5490	5490	5490	5490	0
352	20250109	141600	76561820	5490	5490	5490	5490	1
353	20250109	141500	76556330	5470	5470	5470	5470	0
354	20250109	141400	76556330	5470	5470	5470	5470	0
355	20250109	141300	76556330	5470	5470	5470	5470	0
356	20250109	141200	76556330	5470	5470	5470	5470	0
357	20250109	141100	76556330	5470	5470	5470	5470	88
358	20250109	141000	76074970	5470	5470	5470	5470	0
359	20250109	140900	76074970	5470	5470	5470	5470	0
360	20250109	140800	76074970	5470	5470	5470	5470	0
361	20250109	140700	76074970	5470	5470	5470	5470	0
362	20250109	140600	76074970	5470	5470	5470	5470	0
363	20250109	140500	76074970	5470	5470	5470	5470	0
364	20250109	140400	76074970	5470	5470	5470	5470	0
365	20250109	140300	76074970	5470	5470	5470	5470	1
366	20250109	140200	76069500	5470	5470	5470	5470	0
367	20250109	140100	76069500	5470	5470	5470	5470	4
368	20250109	140000	76047620	5470	5470	5470	5470	0
369	20250109	135900	76047620	5470	5470	5470	5470	0
370	20250109	135800	76047620	5470	5470	5470	5470	0
371	20250109	135700	76047620	5470	5470	5470	5470	0
372	20250109	135600	76047620	5470	5470	5470	5470	0
373	20250109	135500	76047620	5470	5470	5470	5470	0
374	20250109	135400	76047620	5470	5470	5470	5470	0
375	20250109	135300	76047620	5470	5470	5470	5470	0
376	20250109	135200	76047620	5470	5470	5470	5470	0
377	20250109	135100	76047620	5470	5470	5470	5470	0
378	20250109	135000	76047620	5470	5470	5470	5470	0
379	20250109	134900	76047620	5470	5470	5470	5470	0
380	20250109	134800	76047620	5470	5470	5470	5470	0
381	20250109	134700	76047620	5470	5470	5470	5470	9
382	20250109	134600	75998390	5460	5460	5460	5460	0
383	20250109	134500	75998390	5460	5460	5460	5460	0
384	20250109	134400	75998390	5460	5460	5460	5460	0
385	20250109	134300	75998390	5460	5460	5460	5460	0
386	20250109	134200	75998390	5460	5460	5460	5460	0
387	20250109	134100	75998390	5460	5460	5460	5460	0
388	20250109	134000	75998390	5460	5460	5460	5460	0
389	20250109	133900	75998390	5460	5460	5460	5460	988
390	20250109	133800	70603910	5460	5460	5460	5460	0
391	20250109	133700	70603910	5460	5460	5460	5460	0
392	20250109	133600	70603910	5460	5460	5460	5460	0
393	20250109	133500	70603910	5460	5460	5460	5460	0
394	20250109	133400	70603910	5460	5460	5460	5460	0
395	20250109	133300	70603910	5460	5460	5460	5460	2
396	20250109	133200	70592990	5470	5470	5470	5470	0
397	20250109	133100	70592990	5470	5470	5470	5470	0
398	20250109	133000	70592990	5470	5470	5470	5470	0
399	20250109	132900	70592990	5470	5470	5470	5470	0
400	20250109	132800	70592990	5470	5470	5470	5470	0
401	20250109	132700	70592990	5470	5470	5470	5470	3
402	20250109	132600	70576580	5470	5470	5470	5470	0
403	20250109	132500	70576580	5470	5470	5470	5470	0
404	20250109	132400	70576580	5470	5470	5470	5470	0
405	20250109	132300	70576580	5470	5470	5470	5470	0
406	20250109	132200	70576580	5470	5470	5470	5470	0
407	20250109	132100	70576580	5470	5470	5470	5470	0
408	20250109	132000	70576580	5470	5470	5470	5470	0
409	20250109	131900	70576580	5470	5470	5470	5470	170
410	20250109	131800	69646680	5470	5470	5470	5470	0
411	20250109	131700	69646680	5470	5470	5470	5470	0
412	20250109	131600	69646680	5470	5470	5470	5470	0
413	20250109	131500	69646680	5470	5470	5470	5470	1
414	20250109	131400	69641210	5460	5470	5470	5460	22
415	20250109	131300	69520890	5470	5470	5470	5470	0
416	20250109	131200	69520890	5470	5470	5470	5470	0
417	20250109	131100	69520890	5470	5470	5470	5470	0
418	20250109	131000	69520890	5470	5470	5470	5470	0
419	20250109	130900	69520890	5470	5470	5470	5470	0
420	20250109	130800	69520890	5470	5470	5470	5470	5
421	20250109	130700	69493540	5470	5470	5470	5470	0
422	20250109	130600	69493540	5470	5470	5470	5470	0
423	20250109	130500	69493540	5470	5470	5470	5470	0
424	20250109	130400	69493540	5470	5470	5470	5470	0
425	20250109	130300	69493540	5470	5470	5470	5470	0
426	20250109	130200	69493540	5470	5470	5470	5470	0
427	20250109	130100	69493540	5470	5470	5470	5470	0
428	20250109	130000	69493540	5470	5470	5470	5470	0
429	20250109	125900	69493540	5470	5470	5470	5470	0
430	20250109	125800	69493540	5470	5470	5470	5470	0
431	20250109	125700	69493540	5470	5470	5470	5470	0
432	20250109	125600	69493540	5470	5470	5470	5470	0
433	20250109	125500	69493540	5470	5470	5470	5470	2
434	20250109	125400	69482600	5470	5470	5470	5470	10
435	20250109	125300	69427900	5470	5470	5470	5470	100
436	20250109	125200	68880900	5470	5470	5470	5470	3
437	20250109	125100	68864490	5470	5470	5470	5470	0
438	20250109	125000	68864490	5470	5470	5470	5470	0
439	20250109	124900	68864490	5470	5470	5470	5470	0
440	20250109	124800	68864490	5470	5470	5470	5470	0
441	20250109	124700	68864490	5470	5470	5470	5470	170
442	20250109	124600	67934590	5470	5470	5470	5470	0
443	20250109	124500	67934590	5470	5470	5470	5470	0
444	20250109	124400	67934590	5470	5470	5470	5470	0
445	20250109	124300	67934590	5470	5470	5470	5470	0
446	20250109	124200	67934590	5470	5470	5470	5470	5
447	20250109	124100	67907240	5470	5470	5470	5470	0
448	20250109	124000	67907240	5470	5470	5470	5470	0
449	20250109	123900	67907240	5470	5470	5470	5470	1
450	20250109	123800	67901770	5460	5460	5460	5460	0
451	20250109	123700	67901770	5460	5460	5460	5460	0
452	20250109	123600	67901770	5460	5460	5460	5460	0
453	20250109	123500	67901770	5460	5460	5460	5460	0
454	20250109	123400	67901770	5460	5460	5460	5460	0
455	20250109	123300	67901770	5460	5460	5460	5460	0
456	20250109	123200	67901770	5460	5460	5460	5460	0
457	20250109	123100	67901770	5460	5460	5460	5460	0
458	20250109	123000	67901770	5460	5460	5460	5460	0
459	20250109	122900	67901770	5460	5460	5460	5460	0
460	20250109	122800	67901770	5460	5460	5460	5460	0
461	20250109	122700	67901770	5460	5460	5460	5460	0
462	20250109	122600	67901770	5460	5460	5460	5460	0
463	20250109	122500	67901770	5460	5460	5460	5460	0
464	20250109	122400	67901770	5460	5460	5460	5460	0
465	20250109	122300	67901770	5460	5460	5460	5460	4
466	20250109	122200	67879930	5460	5460	5460	5460	2
467	20250109	122100	67869010	5460	5460	5460	5460	3
468	20250109	122000	67852630	5460	5460	5460	5460	0
469	20250109	121900	67852630	5460	5460	5460	5460	33
470	20250109	121800	67672450	5460	5460	5460	5460	145
471	20250109	121700	66880750	5450	5450	5450	5450	0
472	20250109	121600	66880750	5450	5450	5450	5450	0
473	20250109	121500	66880750	5450	5450	5450	5450	6
474	20250109	121400	66848050	5460	5460	5460	5460	0
475	20250109	121300	66848050	5460	5460	5460	5460	0
476	20250109	121200	66848050	5460	5460	5460	5460	0
477	20250109	121100	66848050	5460	5460	5460	5460	3
478	20250109	121000	66831670	5460	5460	5460	5460	0
479	20250109	120900	66831670	5460	5460	5460	5460	0
480	20250109	120800	66831670	5460	5460	5460	5460	0
481	20250109	120700	66831670	5460	5460	5460	5460	0
482	20250109	120600	66831670	5460	5460	5460	5460	0
483	20250109	120500	66831670	5460	5460	5460	5460	13
484	20250109	120400	66760690	5450	5460	5460	5450	1350
485	20250109	120300	59402170	5460	5460	5460	5460	0
486	20250109	120200	59402170	5460	5460	5460	5460	0
487	20250109	120100	59402170	5460	5460	5460	5460	0
488	20250109	120000	59402170	5460	5460	5460	5460	600
489	20250109	115900	56126170	5470	5470	5470	5470	0
490	20250109	115800	56126170	5470	5470	5470	5470	94
491	20250109	115700	55611990	5470	5470	5470	5470	300
492	20250109	115600	53970990	5480	5480	5480	5480	0
493	20250109	115500	53970990	5480	5480	5480	5480	0
494	20250109	115400	53970990	5480	5480	5480	5480	0
495	20250109	115300	53970990	5480	5480	5480	5480	0
496	20250109	115200	53970990	5480	5480	5480	5480	2
497	20250109	115100	53960030	5470	5470	5470	5470	3
498	20250109	115000	53943620	5470	5470	5470	5470	0
499	20250109	114900	53943620	5470	5470	5470	5470	0
500	20250109	114800	53943620	5470	5470	5470	5470	0
501	20250109	114700	53943620	5470	5470	5470	5470	0
502	20250109	114600	53943620	5470	5470	5470	5470	0
503	20250109	114500	53943620	5470	5470	5470	5470	0
504	20250109	114400	53943620	5470	5470	5470	5470	0
505	20250109	114300	53943620	5470	5470	5470	5470	0
506	20250109	114200	53943620	5470	5480	5480	5470	1632
507	20250109	114100	45014480	5490	5490	5490	5490	0
508	20250109	114000	45014480	5490	5490	5490	5490	0
509	20250109	113900	45014480	5490	5490	5490	5490	0
510	20250109	113800	45014480	5490	5490	5490	5490	0
511	20250109	113700	45014480	5490	5490	5490	5490	0
512	20250109	113600	45014480	5490	5490	5490	5490	0
513	20250109	113500	45014480	5490	5490	5490	5490	0
514	20250109	113400	45014480	5490	5490	5490	5490	0
515	20250109	113300	45014480	5490	5490	5490	5490	0
516	20250109	113200	45014480	5490	5490	5490	5490	0
517	20250109	113100	45014480	5490	5490	5490	5490	0
518	20250109	113000	45014480	5490	5490	5490	5490	0
519	20250109	112900	45014480	5490	5490	5490	5490	0
520	20250109	112800	45014480	5490	5490	5490	5490	0
521	20250109	112700	45014480	5490	5490	5490	5490	5
522	20250109	112600	44987030	5490	5490	5490	5490	6
523	20250109	112500	44954090	5480	5480	5480	5480	17
524	20250109	112400	44860930	5490	5490	5490	5490	0
525	20250109	112300	44860930	5490	5490	5490	5490	0
526	20250109	112200	44860930	5490	5490	5490	5490	9
527	20250109	112100	44811520	5480	5480	5480	5480	0
528	20250109	112000	44811520	5480	5480	5480	5480	0
529	20250109	111900	44811520	5480	5480	5480	5480	0
530	20250109	111800	44811520	5480	5480	5480	5480	0
531	20250109	111700	44811520	5480	5480	5480	5480	40
532	20250109	111600	44592320	5480	5480	5480	5480	381
533	20250109	111500	42504440	5490	5490	5490	5490	0
534	20250109	111400	42504440	5490	5490	5490	5490	0
535	20250109	111300	42504440	5490	5490	5490	5490	0
536	20250109	111200	42504440	5490	5490	5490	5490	0
537	20250109	111100	42504440	5490	5490	5490	5490	0
538	20250109	111000	42504440	5490	5490	5490	5490	0
539	20250109	110900	42504440	5490	5490	5490	5490	0
540	20250109	110800	42504440	5490	5490	5490	5490	0
541	20250109	110700	42504440	5490	5490	5490	5490	0
542	20250109	110600	42504440	5490	5490	5490	5490	0
543	20250109	110500	42504440	5490	5490	5490	5490	0
544	20250109	110400	42504440	5490	5490	5490	5490	0
545	20250109	110300	42504440	5490	5490	5490	5490	0
546	20250109	110200	42504440	5490	5490	5490	5490	90
547	20250109	110100	42010340	5490	5490	5490	5490	0
548	20250109	110000	42010340	5490	5490	5490	5490	0
549	20250109	105900	42010340	5490	5490	5490	5490	29
550	20250109	105800	41851130	5490	5490	5490	5490	1000
551	20250109	105700	36361130	5490	5490	5490	5490	0
552	20250109	105600	36361130	5490	5490	5490	5490	0
553	20250109	105500	36361130	5490	5490	5490	5490	0
554	20250109	105400	36361130	5490	5490	5490	5490	0
555	20250109	105300	36361130	5490	5490	5490	5490	0
556	20250109	105200	36361130	5490	5490	5490	5490	0
557	20250109	105100	36361130	5490	5490	5490	5490	0
558	20250109	105000	36361130	5490	5490	5490	5490	0
559	20250109	104900	36361130	5490	5490	5490	5490	0
560	20250109	104800	36361130	5490	5490	5490	5490	0
561	20250109	104700	36361130	5490	5490	5490	5490	0
562	20250109	104600	36361130	5490	5490	5490	5490	0
563	20250109	104500	36361130	5490	5490	5490	5490	120
564	20250109	104400	35702330	5490	5490	5490	5490	0
565	20250109	104300	35702330	5490	5490	5490	5490	0
566	20250109	104200	35702330	5490	5490	5490	5490	1
567	20250109	104100	35696840	5490	5490	5490	5490	0
568	20250109	104000	35696840	5490	5490	5490	5490	0
569	20250109	103900	35696840	5490	5490	5490	5490	19
570	20250109	103800	35592530	5510	5510	5510	5510	0
571	20250109	103700	35592530	5510	5510	5510	5510	0
572	20250109	103600	35592530	5510	5510	5510	5510	0
573	20250109	103500	35592530	5510	5510	5510	5510	0
574	20250109	103400	35592530	5510	5510	5510	5510	0
575	20250109	103300	35592530	5510	5510	5510	5510	0
576	20250109	103200	35592530	5510	5510	5510	5510	0
577	20250109	103100	35592530	5510	5510	5510	5510	0
578	20250109	103000	35592530	5510	5510	5510	5510	0
579	20250109	102900	35592530	5510	5510	5510	5510	0
580	20250109	102800	35592530	5510	5510	5510	5510	0
581	20250109	102700	35592530	5510	5510	5510	5510	0
582	20250109	102600	35592530	5510	5510	5510	5510	0
583	20250109	102500	35592530	5510	5510	5510	5510	100
584	20250109	102400	35041530	5510	5510	5510	5510	100
585	20250109	102300	34490530	5470	5470	5470	5470	0
586	20250109	102200	34490530	5470	5470	5470	5470	0
587	20250109	102100	34490530	5470	5470	5470	5470	0
588	20250109	102000	34490530	5470	5470	5470	5470	0
589	20250109	101900	34490530	5470	5470	5470	5470	0
590	20250109	101800	34490530	5470	5470	5470	5470	0
591	20250109	101700	34490530	5470	5470	5470	5470	0
592	20250109	101600	34490530	5470	5470	5470	5470	0
593	20250109	101500	34490530	5470	5470	5470	5470	0
594	20250109	101400	34490530	5470	5510	5510	5470	4736
595	20250109	101300	8540780	5510	5510	5510	5510	0
596	20250109	101200	8540780	5510	5510	5510	5510	0
597	20250109	101100	8540780	5510	5510	5510	5510	0
598	20250109	101000	8540780	5510	5510	5510	5510	0
599	20250109	100900	8540780	5510	5510	5510	5510	0
600	20250109	100800	8540780	5510	5510	5510	5510	0
601	20250109	100700	8540780	5510	5510	5510	5510	0
602	20250109	100600	8540780	5510	5510	5510	5510	0
603	20250109	100500	8540780	5510	5510	5510	5510	0
604	20250109	100400	8540780	5510	5510	5510	5510	2
605	20250109	100300	8529760	5510	5510	5510	5510	0
606	20250109	100200	8529760	5510	5510	5510	5510	0
607	20250109	100100	8529760	5510	5510	5510	5510	0
608	20250109	100000	8529760	5510	5510	5510	5510	0
609	20250109	095900	8529760	5510	5510	5510	5510	0
610	20250109	095800	8529760	5510	5510	5510	5510	0
611	20250109	095700	8529760	5510	5510	5510	5510	0
612	20250109	095600	8529760	5510	5510	5510	5510	0
613	20250109	095500	8529760	5510	5510	5510	5510	10
614	20250109	095400	8474660	5480	5480	5480	5480	0
615	20250109	095300	8474660	5480	5480	5480	5480	0
616	20250109	095200	8474660	5480	5480	5480	5480	0
617	20250109	095100	8474660	5480	5480	5480	5480	0
618	20250109	095000	8474660	5480	5480	5480	5480	0
619	20250109	094900	8474660	5480	5500	5520	5480	1377
620	20250109	094800	903550	5520	5520	5520	5520	0
621	20250109	094700	903550	5520	5520	5520	5520	0
622	20250109	094600	903550	5520	5520	5520	5520	0
623	20250109	094500	903550	5520	5520	5520	5520	0
624	20250109	094400	903550	5520	5520	5520	5520	20
625	20250109	094300	793150	5510	5510	5510	5510	0
626	20250109	094200	793150	5510	5510	5510	5510	0
627	20250109	094100	793150	5510	5510	5510	5510	7
628	20250109	094000	754580	5520	5520	5520	5520	0
629	20250109	093900	754580	5520	5520	5520	5520	0
630	20250109	093800	754580	5520	5520	5520	5520	0
631	20250109	093700	754580	5520	5520	5520	5520	0
632	20250109	093600	754580	5520	5520	5520	5520	5
633	20250109	093500	726980	5510	5510	5510	5510	0
634	20250109	093400	726980	5510	5510	5510	5510	6
635	20250109	093300	693920	5500	5500	5500	5500	0
636	20250109	093200	693920	5500	5500	5500	5500	0
637	20250109	093100	693920	5500	5500	5500	5500	0
638	20250109	093000	693920	5500	5500	5500	5500	0
639	20250109	092900	693920	5500	5500	5500	5500	0
640	20250109	092800	693920	5500	5500	5500	5500	0
641	20250109	092700	693920	5500	5500	5500	5500	0
642	20250109	092600	693920	5500	5500	5500	5500	0
643	20250109	092500	693920	5500	5500	5500	5500	0
644	20250109	092400	693920	5500	5500	5500	5500	0
645	20250109	092300	693920	5500	5500	5500	5500	88
646	20250109	092200	209920	5540	5540	5540	5540	0
647	20250109	092100	209920	5540	5540	5540	5540	0
648	20250109	092000	209920	5540	5540	5540	5540	0
649	20250109	091900	209920	5540	5540	5540	5540	0
650	20250109	091800	209920	5540	5540	5540	5540	0
651	20250109	091700	209920	5540	5540	5540	5540	0
652	20250109	091600	209920	5540	5540	5540	5540	0
653	20250109	091500	209920	5540	5540	5540	5540	0
654	20250109	091400	209920	5540	5540	5540	5540	0
655	20250109	091300	209920	5540	5540	5540	5540	0
656	20250109	091200	209920	5540	5540	5540	5540	0
657	20250109	091100	209920	5540	5540	5540	5540	0
658	20250109	091000	209920	5540	5540	5540	5540	0
659	20250109	090900	209920	5540	5540	5540	5540	0
660	20250109	090800	209920	5540	5540	5540	5540	2
661	20250109	090700	198840	5540	5540	5540	5540	0
662	20250109	090600	198840	5540	5540	5540	5540	0
663	20250109	090500	198840	5540	5540	5540	5540	0
664	20250109	090400	198840	5540	5540	5540	5540	0
665	20250109	090300	198840	5540	5540	5540	5540	0
666	20250109	090200	198840	5540	5540	5540	5540	0
667	20250109	090100	198840	5540	5540	5540	5540	0
668	20250109	090000	198840	5540	5540	5540	5500	36