KissMeData/170920/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	203100	209396890	9500	9500	9500	9500	1197
3	20250109	203000	209396890	9500	9500	9500	9500	0
4	20250109	202900	209396890	9500	9500	9500	9500	0
5	20250109	202800	209396890	9500	9500	9500	9500	0
6	20250109	202700	209396890	9500	9500	9500	9500	0
7	20250109	202600	209396890	9500	9500	9500	9500	0
8	20250109	202500	209396890	9500	9500	9500	9500	0
9	20250109	202400	209396890	9500	9500	9500	9500	0
10	20250109	202300	209396890	9500	9500	9500	9500	0
11	20250109	202200	209396890	9500	9500	9500	9500	0
12	20250109	202100	209396890	9500	9500	9500	9500	0
13	20250109	202000	209396890	9500	9500	9500	9500	0
14	20250109	201900	209396890	9500	9500	9500	9500	0
15	20250109	201800	209396890	9500	9500	9500	9500	0
16	20250109	201700	209396890	9500	9500	9500	9500	0
17	20250109	201600	209396890	9500	9500	9500	9500	0
18	20250109	201500	209396890	9500	9500	9500	9500	0
19	20250109	201400	209396890	9500	9500	9500	9500	0
20	20250109	201300	209396890	9500	9500	9500	9500	0
21	20250109	201200	209396890	9500	9500	9500	9500	0
22	20250109	201100	209396890	9500	9500	9500	9500	0
23	20250109	201000	209396890	9500	9500	9500	9500	0
24	20250109	200900	209396890	9500	9500	9500	9500	0
25	20250109	200800	209396890	9500	9500	9500	9500	0
26	20250109	200700	209396890	9500	9500	9500	9500	0
27	20250109	200600	209396890	9500	9500	9500	9500	0
28	20250109	200500	209396890	9500	9500	9500	9500	0
29	20250109	200400	209396890	9500	9500	9500	9500	0
30	20250109	200300	209396890	9500	9500	9500	9500	0
31	20250109	200200	209396890	9500	9500	9500	9500	0
32	20250109	200100	209396890	9500	9500	9500	9500	1197
33	20250109	200000	209396890	9500	9500	9500	9500	0
34	20250109	195900	209396890	9500	9500	9500	9500	0
35	20250109	195800	209396890	9500	9500	9500	9500	0
36	20250109	195700	209396890	9500	9500	9500	9500	0
37	20250109	195600	209396890	9500	9500	9500	9500	0
38	20250109	195500	209396890	9500	9500	9500	9500	0
39	20250109	195400	209396890	9500	9500	9500	9500	0
40	20250109	195300	209396890	9500	9500	9500	9500	0
41	20250109	195200	209396890	9500	9500	9500	9500	0
42	20250109	195100	209396890	9500	9500	9500	9500	0
43	20250109	195000	209396890	9500	9500	9500	9500	0
44	20250109	194900	209396890	9500	9500	9500	9500	0
45	20250109	194800	209396890	9500	9500	9500	9500	0
46	20250109	194700	209396890	9500	9500	9500	9500	0
47	20250109	194600	209396890	9500	9500	9500	9500	0
48	20250109	194500	209396890	9500	9500	9500	9500	0
49	20250109	194400	209396890	9500	9500	9500	9500	0
50	20250109	194300	209396890	9500	9500	9500	9500	0
51	20250109	194200	209396890	9500	9500	9500	9500	0
52	20250109	194100	209396890	9500	9500	9500	9500	0
53	20250109	194000	209396890	9500	9500	9500	9500	0
54	20250109	193900	209396890	9500	9500	9500	9500	0
55	20250109	193800	209396890	9500	9500	9500	9500	0
56	20250109	193700	209396890	9500	9500	9500	9500	0
57	20250109	193600	209396890	9500	9500	9500	9500	0
58	20250109	193500	209396890	9500	9500	9500	9500	0
59	20250109	193400	209396890	9500	9500	9500	9500	0
60	20250109	193300	209396890	9500	9500	9500	9500	0
61	20250109	193200	209396890	9500	9500	9500	9500	0
62	20250109	193100	209396890	9500	9500	9500	9500	1197
63	20250109	193000	209396890	9500	9500	9500	9500	0
64	20250109	192900	209396890	9500	9500	9500	9500	0
65	20250109	192800	209396890	9500	9500	9500	9500	0
66	20250109	192700	209396890	9500	9500	9500	9500	0
67	20250109	192600	209396890	9500	9500	9500	9500	0
68	20250109	192500	209396890	9500	9500	9500	9500	0
69	20250109	192400	209396890	9500	9500	9500	9500	0
70	20250109	192300	209396890	9500	9500	9500	9500	0
71	20250109	192200	209396890	9500	9500	9500	9500	0
72	20250109	192100	209396890	9500	9500	9500	9500	0
73	20250109	192000	209396890	9500	9500	9500	9500	0
74	20250109	191900	209396890	9500	9500	9500	9500	0
75	20250109	191800	209396890	9500	9500	9500	9500	0
76	20250109	191700	209396890	9500	9500	9500	9500	0
77	20250109	191600	209396890	9500	9500	9500	9500	0
78	20250109	191500	209396890	9500	9500	9500	9500	0
79	20250109	191400	209396890	9500	9500	9500	9500	0
80	20250109	191300	209396890	9500	9500	9500	9500	0
81	20250109	191200	209396890	9500	9500	9500	9500	0
82	20250109	191100	209396890	9500	9500	9500	9500	0
83	20250109	191000	209396890	9500	9500	9500	9500	0
84	20250109	190900	209396890	9500	9500	9500	9500	0
85	20250109	190800	209396890	9500	9500	9500	9500	0
86	20250109	190700	209396890	9500	9500	9500	9500	0
87	20250109	190600	209396890	9500	9500	9500	9500	0
88	20250109	190500	209396890	9500	9500	9500	9500	0
89	20250109	190400	209396890	9500	9500	9500	9500	0
90	20250109	190300	209396890	9500	9500	9500	9500	0
91	20250109	190200	209396890	9500	9500	9500	9500	0
92	20250109	190100	209396890	9500	9500	9500	9500	1197
93	20250109	190000	209396890	9500	9500	9500	9500	0
94	20250109	185900	209396890	9500	9500	9500	9500	0
95	20250109	185800	209396890	9500	9500	9500	9500	0
96	20250109	185700	209396890	9500	9500	9500	9500	0
97	20250109	185600	209396890	9500	9500	9500	9500	0
98	20250109	185500	209396890	9500	9500	9500	9500	0
99	20250109	185400	209396890	9500	9500	9500	9500	0
100	20250109	185300	209396890	9500	9500	9500	9500	0
101	20250109	185200	209396890	9500	9500	9500	9500	0
102	20250109	185100	209396890	9500	9500	9500	9500	0
103	20250109	185000	209396890	9500	9500	9500	9500	0
104	20250109	184900	209396890	9500	9500	9500	9500	0
105	20250109	184800	209396890	9500	9500	9500	9500	0
106	20250109	184700	209396890	9500	9500	9500	9500	0
107	20250109	184600	209396890	9500	9500	9500	9500	0
108	20250109	184500	209396890	9500	9500	9500	9500	0
109	20250109	184400	209396890	9500	9500	9500	9500	0
110	20250109	184300	209396890	9500	9500	9500	9500	0
111	20250109	184200	209396890	9500	9500	9500	9500	0
112	20250109	184100	209396890	9500	9500	9500	9500	0
113	20250109	184000	209396890	9500	9500	9500	9500	0
114	20250109	183900	209396890	9500	9500	9500	9500	0
115	20250109	183800	209396890	9500	9500	9500	9500	0
116	20250109	183700	209396890	9500	9500	9500	9500	0
117	20250109	183600	209396890	9500	9500	9500	9500	0
118	20250109	183500	209396890	9500	9500	9500	9500	0
119	20250109	183400	209396890	9500	9500	9500	9500	0
120	20250109	183300	209396890	9500	9500	9500	9500	0
121	20250109	183200	209396890	9500	9500	9500	9500	0
122	20250109	183100	209396890	9500	9500	9500	9500	1197
123	20250109	183000	209396890	9500	9500	9500	9500	0
124	20250109	182900	209396890	9500	9500	9500	9500	0
125	20250109	182800	209396890	9500	9500	9500	9500	0
126	20250109	182700	209396890	9500	9500	9500	9500	0
127	20250109	182600	209396890	9500	9500	9500	9500	0
128	20250109	182500	209396890	9500	9500	9500	9500	0
129	20250109	182400	209396890	9500	9500	9500	9500	0
130	20250109	182300	209396890	9500	9500	9500	9500	0
131	20250109	182200	209396890	9500	9500	9500	9500	0
132	20250109	182100	209396890	9500	9500	9500	9500	0
133	20250109	182000	209396890	9500	9500	9500	9500	0
134	20250109	181900	209396890	9500	9500	9500	9500	0
135	20250109	181800	209396890	9500	9500	9500	9500	0
136	20250109	181700	209396890	9500	9500	9500	9500	0
137	20250109	181600	209396890	9500	9500	9500	9500	0
138	20250109	181500	209396890	9500	9500	9500	9500	0
139	20250109	181400	209396890	9500	9500	9500	9500	0
140	20250109	181300	209396890	9500	9500	9500	9500	0
141	20250109	181200	209396890	9500	9500	9500	9500	0
142	20250109	181100	209396890	9500	9500	9500	9500	0
143	20250109	181000	209396890	9500	9500	9500	9500	0
144	20250109	180900	209396890	9500	9500	9500	9500	0
145	20250109	180800	209396890	9500	9500	9500	9500	0
146	20250109	180700	209396890	9500	9500	9500	9500	0
147	20250109	180600	209396890	9500	9500	9500	9500	0
148	20250109	180500	209396890	9500	9500	9500	9500	0
149	20250109	180400	209396890	9500	9500	9500	9500	0
150	20250109	180300	209396890	9500	9500	9500	9500	0
151	20250109	180200	209396890	9500	9500	9500	9500	0
152	20250109	180100	209396890	9500	9500	9500	9500	1197
153	20250109	180000	209396890	9500	9500	9500	9500	0
154	20250109	175900	209396890	9500	9500	9500	9500	0
155	20250109	175800	209396890	9500	9500	9500	9500	0
156	20250109	175700	209396890	9500	9500	9500	9500	0
157	20250109	175600	209396890	9500	9500	9500	9500	0
158	20250109	175500	209396890	9500	9500	9500	9500	0
159	20250109	175400	209396890	9500	9500	9500	9500	0
160	20250109	175300	209396890	9500	9500	9500	9500	0
161	20250109	175200	209396890	9500	9500	9500	9500	0
162	20250109	175100	209396890	9500	9500	9500	9500	0
163	20250109	175000	209396890	9500	9500	9500	9500	0
164	20250109	174900	209396890	9500	9500	9500	9500	0
165	20250109	174800	209396890	9500	9500	9500	9500	0
166	20250109	174700	209396890	9500	9500	9500	9500	0
167	20250109	174600	209396890	9500	9500	9500	9500	0
168	20250109	174500	209396890	9500	9500	9500	9500	0
169	20250109	174400	209396890	9500	9500	9500	9500	0
170	20250109	174300	209396890	9500	9500	9500	9500	0
171	20250109	174200	209396890	9500	9500	9500	9500	0
172	20250109	174100	209396890	9500	9500	9500	9500	0
173	20250109	174000	209396890	9500	9500	9500	9500	0
174	20250109	173900	209396890	9500	9500	9500	9500	0
175	20250109	173800	209396890	9500	9500	9500	9500	0
176	20250109	173700	209396890	9500	9500	9500	9500	0
177	20250109	173600	209396890	9500	9500	9500	9500	0
178	20250109	173500	209396890	9500	9500	9500	9500	0
179	20250109	173400	209396890	9500	9500	9500	9500	0
180	20250109	173300	209396890	9500	9500	9500	9500	0
181	20250109	173200	209396890	9500	9500	9500	9500	0
182	20250109	173100	209396890	9500	9500	9500	9500	1197
183	20250109	173000	209396890	9500	9500	9500	9500	0
184	20250109	172900	209396890	9500	9500	9500	9500	0
185	20250109	172800	209396890	9500	9500	9500	9500	0
186	20250109	172700	209396890	9500	9500	9500	9500	0
187	20250109	172600	209396890	9500	9500	9500	9500	0
188	20250109	172500	209396890	9500	9500	9500	9500	0
189	20250109	172400	209396890	9500	9500	9500	9500	0
190	20250109	172300	209396890	9500	9500	9500	9500	0
191	20250109	172200	209396890	9500	9500	9500	9500	0
192	20250109	172100	209396890	9500	9500	9500	9500	0
193	20250109	172000	209396890	9500	9500	9500	9500	0
194	20250109	171900	209396890	9500	9500	9500	9500	0
195	20250109	171800	209396890	9500	9500	9500	9500	0
196	20250109	171700	209396890	9500	9500	9500	9500	0
197	20250109	171600	209396890	9500	9500	9500	9500	0
198	20250109	171500	209396890	9500	9500	9500	9500	0
199	20250109	171400	209396890	9500	9500	9500	9500	0
200	20250109	171300	209396890	9500	9500	9500	9500	0
201	20250109	171200	209396890	9500	9500	9500	9500	0
202	20250109	171100	209396890	9500	9500	9500	9500	0
203	20250109	171000	209396890	9500	9500	9500	9500	0
204	20250109	170900	209396890	9500	9500	9500	9500	0
205	20250109	170800	209396890	9500	9500	9500	9500	0
206	20250109	170700	209396890	9500	9500	9500	9500	0
207	20250109	170600	209396890	9500	9500	9500	9500	0
208	20250109	170500	209396890	9500	9500	9500	9500	0
209	20250109	170400	209396890	9500	9500	9500	9500	0
210	20250109	170300	209396890	9500	9500	9500	9500	0
211	20250109	170200	209396890	9500	9500	9500	9500	0
212	20250109	170100	209396890	9500	9500	9500	9500	1197
213	20250109	170000	209396890	9500	9500	9500	9500	0
214	20250109	165900	209396890	9500	9500	9500	9500	0
215	20250109	165800	209396890	9500	9500	9500	9500	0
216	20250109	165700	209396890	9500	9500	9500	9500	0
217	20250109	165600	209396890	9500	9500	9500	9500	0
218	20250109	165500	209396890	9500	9500	9500	9500	0
219	20250109	165400	209396890	9500	9500	9500	9500	0
220	20250109	165300	209396890	9500	9500	9500	9500	0
221	20250109	165200	209396890	9500	9500	9500	9500	0
222	20250109	165100	209396890	9500	9500	9500	9500	0
223	20250109	165000	209396890	9500	9500	9500	9500	0
224	20250109	164900	209396890	9500	9500	9500	9500	0
225	20250109	164800	209396890	9500	9500	9500	9500	0
226	20250109	164700	209396890	9500	9500	9500	9500	0
227	20250109	164600	209396890	9500	9500	9500	9500	0
228	20250109	164500	209396890	9500	9500	9500	9500	0
229	20250109	164400	209396890	9500	9500	9500	9500	0
230	20250109	164300	209396890	9500	9500	9500	9500	0
231	20250109	164200	209396890	9500	9500	9500	9500	0
232	20250109	164100	209396890	9500	9500	9500	9500	0
233	20250109	164000	209396890	9500	9500	9500	9500	0
234	20250109	163900	209396890	9500	9500	9500	9500	0
235	20250109	163800	209396890	9500	9500	9500	9500	0
236	20250109	163700	209396890	9500	9500	9500	9500	0
237	20250109	163600	209396890	9500	9500	9500	9500	0
238	20250109	163500	209396890	9500	9500	9500	9500	0
239	20250109	163400	209396890	9500	9500	9500	9500	0
240	20250109	163300	209396890	9500	9500	9500	9500	0
241	20250109	163200	209396890	9500	9500	9500	9500	0
242	20250109	163100	209396890	9500	9500	9500	9500	1197
243	20250109	163000	209396890	9500	9500	9500	9500	0
244	20250109	162900	209396890	9500	9500	9500	9500	0
245	20250109	162800	209396890	9500	9500	9500	9500	0
246	20250109	162700	209396890	9500	9500	9500	9500	0
247	20250109	162600	209396890	9500	9500	9500	9500	0
248	20250109	162500	209396890	9500	9500	9500	9500	0
249	20250109	162400	209396890	9500	9500	9500	9500	0
250	20250109	162300	209396890	9500	9500	9500	9500	0
251	20250109	162200	209396890	9500	9500	9500	9500	0
252	20250109	162100	209396890	9500	9500	9500	9500	0
253	20250109	162000	209396890	9500	9500	9500	9500	0
254	20250109	161900	209396890	9500	9500	9500	9500	0
255	20250109	161800	209396890	9500	9500	9500	9500	0
256	20250109	161700	209396890	9500	9500	9500	9500	0
257	20250109	161600	209396890	9500	9500	9500	9500	0
258	20250109	161500	209396890	9500	9500	9500	9500	0
259	20250109	161400	209396890	9500	9500	9500	9500	0
260	20250109	161300	209396890	9500	9500	9500	9500	0
261	20250109	161200	209396890	9500	9500	9500	9500	0
262	20250109	161100	209396890	9500	9500	9500	9500	0
263	20250109	161000	209396890	9500	9500	9500	9500	0
264	20250109	160900	209396890	9500	9500	9500	9500	0
265	20250109	160800	209396890	9500	9500	9500	9500	0
266	20250109	160700	209396890	9500	9500	9500	9500	0
267	20250109	160600	209396890	9500	9500	9500	9500	0
268	20250109	160500	209396890	9500	9500	9500	9500	0
269	20250109	160400	209396890	9500	9500	9500	9500	0
270	20250109	160300	209396890	9500	9500	9500	9500	0
271	20250109	160200	209396890	9500	9500	9500	9500	0
272	20250109	160100	209396890	9500	9500	9500	9500	1197
273	20250109	160000	209396890	9500	9500	9500	9500	0
274	20250109	155900	209396890	9500	9500	9500	9500	0
275	20250109	155800	209396890	9500	9500	9500	9500	0
276	20250109	155700	209396890	9500	9500	9500	9500	0
277	20250109	155600	209396890	9500	9500	9500	9500	0
278	20250109	155500	209396890	9500	9500	9500	9500	0
279	20250109	155400	209396890	9500	9500	9500	9500	0
280	20250109	155300	209396890	9500	9500	9500	9500	0
281	20250109	155200	209396890	9500	9500	9500	9500	0
282	20250109	155100	209396890	9500	9500	9500	9500	0
283	20250109	155000	209396890	9500	9500	9500	9500	0
284	20250109	154900	209396890	9500	9500	9500	9500	0
285	20250109	154800	209396890	9500	9500	9500	9500	0
286	20250109	154700	209396890	9500	9500	9500	9500	0
287	20250109	154600	209396890	9500	9500	9500	9500	0
288	20250109	154500	209396890	9500	9500	9500	9500	0
289	20250109	154400	209396890	9500	9500	9500	9500	0
290	20250109	154300	209396890	9500	9500	9500	9500	0
291	20250109	154200	209396890	9500	9500	9500	9500	0
292	20250109	154100	209396890	9500	9500	9500	9500	0
293	20250109	154000	209396890	9500	9500	9500	9500	0
294	20250109	153900	209396890	9500	9500	9500	9500	0
295	20250109	153800	209396890	9500	9500	9500	9500	0
296	20250109	153700	209396890	9500	9500	9500	9500	0
297	20250109	153600	209396890	9500	9500	9500	9500	0
298	20250109	153500	209396890	9500	9500	9500	9500	0
299	20250109	153400	209396890	9500	9500	9500	9500	0
300	20250109	153300	209396890	9500	9500	9500	9500	0
301	20250109	153200	209396890	9500	9500	9500	9500	0
302	20250109	153100	209396890	9500	9500	9500	9500	1197
303	20250109	153000	209396890	9500	9500	9500	9500	1197
304	20250109	152900	198025390	9480	9480	9480	9480	0
305	20250109	152800	198025390	9480	9480	9480	9480	0
306	20250109	152700	198025390	9480	9480	9480	9480	0
307	20250109	152600	198025390	9480	9480	9480	9480	0
308	20250109	152500	198025390	9480	9480	9480	9480	0
309	20250109	152400	198025390	9480	9480	9480	9480	0
310	20250109	152300	198025390	9480	9480	9480	9480	0
311	20250109	152200	198025390	9480	9480	9480	9480	0
312	20250109	152100	198025390	9480	9480	9480	9480	0
313	20250109	152000	198025390	9480	9480	9480	9480	0
314	20250109	151900	198025390	9480	9540	9540	9480	50
315	20250109	151800	197548930	9480	9540	9540	9480	32
316	20250109	151700	197243710	9540	9540	9540	9540	30
317	20250109	151600	196957510	9540	9540	9540	9540	26
318	20250109	151500	196709470	9540	9540	9540	9540	29
319	20250109	151400	196432810	9540	9540	9540	9540	26
320	20250109	151300	196184770	9540	9540	9540	9540	25
321	20250109	151200	195946270	9520	9520	9520	9520	22
322	20250109	151100	195736830	9520	9520	9520	9520	31
323	20250109	151000	195441710	9520	9520	9520	9520	0
324	20250109	150900	195441710	9520	9520	9520	9520	1
325	20250109	150800	195432190	9520	9520	9520	9520	0
326	20250109	150700	195432190	9520	9520	9520	9520	18
327	20250109	150600	195260830	9520	9520	9520	9520	0
328	20250109	150500	195260830	9520	9480	9520	9480	11
329	20250109	150400	195156510	9520	9520	9520	9520	8
330	20250109	150300	195080350	9540	9540	9540	9540	0
331	20250109	150200	195080350	9540	9540	9540	9540	0
332	20250109	150100	195080350	9540	9540	9540	9540	0
333	20250109	150000	195080350	9540	9540	9540	9540	0
334	20250109	145900	195080350	9540	9540	9540	9540	1
335	20250109	145800	195070810	9480	9480	9480	9480	15
336	20250109	145700	194928610	9550	9550	9550	9550	0
337	20250109	145600	194928610	9550	9550	9550	9550	5
338	20250109	145500	194880860	9550	9550	9550	9550	0
339	20250109	145400	194880860	9550	9550	9550	9550	1
340	20250109	145300	194871310	9490	9490	9490	9490	250
341	20250109	145200	192498810	9500	9500	9500	9500	164
342	20250109	145100	190940810	9500	9500	9500	9500	5
343	20250109	145000	190893310	9550	9550	9550	9550	0
344	20250109	144900	190893310	9550	9550	9550	9550	0
345	20250109	144800	190893310	9550	9550	9550	9550	59
346	20250109	144700	190329860	9550	9550	9550	9550	0
347	20250109	144600	190329860	9550	9550	9550	9550	0
348	20250109	144500	190329860	9550	9550	9550	9550	0
349	20250109	144400	190329860	9550	9550	9550	9550	50
350	20250109	144300	189852360	9550	9550	9550	9550	0
351	20250109	144200	189852360	9550	9550	9550	9550	42
352	20250109	144100	189451260	9550	9550	9550	9550	0
353	20250109	144000	189451260	9550	9550	9550	9550	0
354	20250109	143900	189451260	9550	9550	9550	9550	0
355	20250109	143800	189451260	9550	9550	9550	9550	0
356	20250109	143700	189451260	9550	9550	9550	9550	0
357	20250109	143600	189451260	9550	9550	9550	9550	0
358	20250109	143500	189451260	9550	9550	9550	9550	50
359	20250109	143400	188973760	9550	9550	9550	9550	0
360	20250109	143300	188973760	9550	9550	9550	9550	1
361	20250109	143200	188964210	9490	9490	9490	9490	0
362	20250109	143100	188964210	9490	9490	9490	9490	2
363	20250109	143000	188945230	9560	9560	9560	9560	0
364	20250109	142900	188945230	9560	9560	9560	9560	0
365	20250109	142800	188945230	9560	9560	9560	9560	0
366	20250109	142700	188945230	9560	9560	9560	9560	0
367	20250109	142600	188945230	9560	9560	9560	9560	0
368	20250109	142500	188945230	9560	9560	9560	9560	88
369	20250109	142400	188103950	9560	9560	9560	9560	0
370	20250109	142300	188103950	9560	9560	9560	9560	1
371	20250109	142200	188094390	9560	9560	9560	9560	21
372	20250109	142100	187893630	9560	9560	9560	9560	0
373	20250109	142000	187893630	9560	9560	9560	9560	0
374	20250109	141900	187893630	9560	9560	9560	9560	81
375	20250109	141800	187119270	9560	9560	9560	9560	0
376	20250109	141700	187119270	9560	9560	9560	9560	0
377	20250109	141600	187119270	9560	9550	9560	9550	46
378	20250109	141500	186679960	9550	9550	9550	9550	0
379	20250109	141400	186679960	9550	9550	9550	9550	0
380	20250109	141300	186679960	9550	9550	9550	9550	250
381	20250109	141200	184292460	9550	9550	9550	9550	0
382	20250109	141100	184292460	9550	9550	9550	9550	0
383	20250109	141000	184292460	9550	9550	9550	9550	0
384	20250109	140900	184292460	9550	9550	9550	9550	0
385	20250109	140800	184292460	9550	9550	9550	9550	0
386	20250109	140700	184292460	9550	9550	9550	9550	0
387	20250109	140600	184292460	9550	9550	9550	9550	0
388	20250109	140500	184292460	9550	9550	9550	9550	0
389	20250109	140400	184292460	9550	9550	9550	9550	0
390	20250109	140300	184292460	9550	9500	9550	9500	2
391	20250109	140200	184273410	9500	9500	9500	9500	0
392	20250109	140100	184273410	9500	9500	9500	9500	0
393	20250109	140000	184273410	9500	9500	9500	9500	0
394	20250109	135900	184273410	9500	9500	9500	9500	0
395	20250109	135800	184273410	9500	9520	9520	9500	3026
396	20250109	135700	155516200	9570	9570	9570	9570	0
397	20250109	135600	155516200	9570	9570	9570	9570	0
398	20250109	135500	155516200	9570	9570	9570	9570	0
399	20250109	135400	155516200	9570	9570	9570	9570	0
400	20250109	135300	155516200	9570	9570	9570	9570	0
401	20250109	135200	155516200	9570	9570	9570	9570	0
402	20250109	135100	155516200	9570	9560	9570	9560	21
403	20250109	135000	155315430	9510	9560	9560	9510	207
404	20250109	134900	153342230	9620	9620	9620	9620	0
405	20250109	134800	153342230	9620	9620	9620	9620	0
406	20250109	134700	153342230	9620	9620	9620	9620	0
407	20250109	134600	153342230	9620	9620	9620	9620	0
408	20250109	134500	153342230	9620	9560	9620	9560	25
409	20250109	134400	153102020	9610	9610	9610	9610	0
410	20250109	134300	153102020	9610	9610	9610	9610	0
411	20250109	134200	153102020	9610	9610	9610	9610	0
412	20250109	134100	153102020	9610	9550	9610	9550	50
413	20250109	134000	152623980	9550	9520	9550	9510	182
414	20250109	133900	150891620	9520	9520	9520	9520	0
415	20250109	133800	150891620	9520	9520	9520	9520	0
416	20250109	133700	150891620	9520	9540	9540	9520	2184
417	20250109	133600	130089670	9540	9540	9540	9540	50
418	20250109	133500	129612670	9540	9620	9620	9540	1598
419	20250109	133400	114354540	9620	9620	9620	9620	0
420	20250109	133300	114354540	9620	9620	9620	9620	0
421	20250109	133200	114354540	9620	9620	9620	9620	0
422	20250109	133100	114354540	9620	9620	9620	9620	0
423	20250109	133000	114354540	9620	9620	9620	9620	0
424	20250109	132900	114354540	9620	9620	9620	9620	64
425	20250109	132800	113738860	9620	9620	9620	9620	0
426	20250109	132700	113738860	9620	9620	9620	9620	0
427	20250109	132600	113738860	9620	9620	9620	9620	0
428	20250109	132500	113738860	9620	9620	9620	9620	0
429	20250109	132400	113738860	9620	9620	9620	9620	0
430	20250109	132300	113738860	9620	9620	9620	9620	0
431	20250109	132200	113738860	9620	9620	9620	9620	0
432	20250109	132100	113738860	9620	9620	9620	9620	0
433	20250109	132000	113738860	9620	9620	9620	9620	83
434	20250109	131900	112940400	9620	9620	9620	9620	0
435	20250109	131800	112940400	9620	9620	9620	9620	0
436	20250109	131700	112940400	9620	9620	9620	9620	0
437	20250109	131600	112940400	9620	9620	9620	9620	0
438	20250109	131500	112940400	9620	9620	9620	9620	0
439	20250109	131400	112940400	9620	9620	9620	9620	57
440	20250109	131300	112392060	9620	9620	9620	9620	131
441	20250109	131200	111131840	9620	9620	9620	9620	0
442	20250109	131100	111131840	9620	9620	9620	9620	0
443	20250109	131000	111131840	9620	9620	9620	9620	0
444	20250109	130900	111131840	9620	9620	9620	9620	0
445	20250109	130800	111131840	9620	9620	9620	9620	65
446	20250109	130700	110506540	9620	9620	9620	9620	0
447	20250109	130600	110506540	9620	9620	9620	9620	0
448	20250109	130500	110506540	9620	9620	9620	9620	0
449	20250109	130400	110506540	9620	9620	9620	9620	0
450	20250109	130300	110506540	9620	9620	9620	9620	0
451	20250109	130200	110506540	9620	9620	9620	9620	0
452	20250109	130100	110506540	9620	9620	9620	9620	0
453	20250109	130000	110506540	9620	9620	9620	9620	81
454	20250109	125900	109727320	9620	9620	9620	9620	0
455	20250109	125800	109727320	9620	9620	9620	9620	0
456	20250109	125700	109727320	9620	9620	9620	9620	0
457	20250109	125600	109727320	9620	9620	9620	9620	0
458	20250109	125500	109727320	9620	9620	9620	9620	0
459	20250109	125400	109727320	9620	9620	9620	9620	70
460	20250109	125300	109053920	9620	9620	9620	9620	0
461	20250109	125200	109053920	9620	9620	9620	9620	0
462	20250109	125100	109053920	9620	9620	9620	9620	0
463	20250109	125000	109053920	9620	9620	9620	9620	0
464	20250109	124900	109053920	9620	9620	9620	9620	0
465	20250109	124800	109053920	9620	9620	9620	9620	0
466	20250109	124700	109053920	9620	9620	9620	9620	0
467	20250109	124600	109053920	9620	9620	9620	9620	0
468	20250109	124500	109053920	9620	9620	9620	9620	0
469	20250109	124400	109053920	9620	9620	9620	9620	10
470	20250109	124300	108957720	9620	9620	9620	9620	0
471	20250109	124200	108957720	9620	9620	9620	9620	47
472	20250109	124100	108505580	9620	9620	9620	9620	0
473	20250109	124000	108505580	9620	9620	9620	9620	0
474	20250109	123900	108505580	9620	9620	9620	9620	0
475	20250109	123800	108505580	9620	9580	9620	9580	23
476	20250109	123700	108285000	9620	9620	9620	9620	0
477	20250109	123600	108285000	9620	9620	9620	9620	0
478	20250109	123500	108285000	9620	9620	9620	9620	0
479	20250109	123400	108285000	9620	9620	9620	9620	0
480	20250109	123300	108285000	9620	9620	9620	9620	0
481	20250109	123200	108285000	9620	9620	9620	9620	0
482	20250109	123100	108285000	9620	9620	9620	9620	0
483	20250109	123000	108285000	9620	9620	9620	9620	0
484	20250109	122900	108285000	9620	9620	9620	9620	0
485	20250109	122800	108285000	9620	9620	9620	9620	0
486	20250109	122700	108285000	9620	9620	9620	9620	0
487	20250109	122600	108285000	9620	9620	9620	9620	0
488	20250109	122500	108285000	9620	9620	9620	9620	0
489	20250109	122400	108285000	9620	9620	9620	9620	0
490	20250109	122300	108285000	9620	9620	9620	9620	0
491	20250109	122200	108285000	9620	9620	9620	9620	0
492	20250109	122100	108285000	9620	9620	9620	9620	0
493	20250109	122000	108285000	9620	9620	9620	9620	0
494	20250109	121900	108285000	9620	9620	9620	9620	0
495	20250109	121800	108285000	9620	9620	9620	9620	0
496	20250109	121700	108285000	9620	9620	9620	9620	0
497	20250109	121600	108285000	9620	9620	9620	9620	0
498	20250109	121500	108285000	9620	9620	9620	9620	0
499	20250109	121400	108285000	9620	9620	9620	9620	1
500	20250109	121300	108275380	9560	9560	9560	9560	1
501	20250109	121200	108265820	9620	9620	9620	9620	0
502	20250109	121100	108265820	9620	9620	9620	9620	0
503	20250109	121000	108265820	9620	9620	9620	9620	0
504	20250109	120900	108265820	9620	9620	9620	9620	0
505	20250109	120800	108265820	9620	9620	9620	9620	0
506	20250109	120700	108265820	9620	9620	9620	9620	0
507	20250109	120600	108265820	9620	9620	9620	9620	0
508	20250109	120500	108265820	9620	9620	9620	9620	0
509	20250109	120400	108265820	9620	9620	9620	9620	0
510	20250109	120300	108265820	9620	9620	9620	9620	0
511	20250109	120200	108265820	9620	9620	9620	9620	0
512	20250109	120100	108265820	9620	9600	9620	9600	35
513	20250109	120000	107929670	9600	9600	9600	9600	0
514	20250109	115900	107929670	9600	9600	9600	9600	1
515	20250109	115800	107920070	9630	9630	9630	9630	0
516	20250109	115700	107920070	9630	9630	9630	9630	0
517	20250109	115600	107920070	9630	9630	9630	9630	0
518	20250109	115500	107920070	9630	9630	9630	9630	0
519	20250109	115400	107920070	9630	9630	9630	9630	0
520	20250109	115300	107920070	9630	9630	9630	9630	0
521	20250109	115200	107920070	9630	9630	9630	9630	0
522	20250109	115100	107920070	9630	9630	9630	9630	0
523	20250109	115000	107920070	9630	9630	9630	9630	0
524	20250109	114900	107920070	9630	9630	9630	9630	0
525	20250109	114800	107920070	9630	9630	9630	9630	0
526	20250109	114700	107920070	9630	9630	9630	9630	0
527	20250109	114600	107920070	9630	9630	9630	9630	0
528	20250109	114500	107920070	9630	9630	9630	9630	0
529	20250109	114400	107920070	9630	9630	9630	9630	0
530	20250109	114300	107920070	9630	9630	9630	9630	0
531	20250109	114200	107920070	9630	9630	9630	9630	0
532	20250109	114100	107920070	9630	9630	9630	9630	0
533	20250109	114000	107920070	9630	9630	9630	9630	0
534	20250109	113900	107920070	9630	9630	9630	9630	50
535	20250109	113800	107438570	9630	9630	9630	9630	0
536	20250109	113700	107438570	9630	9630	9630	9630	0
537	20250109	113600	107438570	9630	9630	9630	9630	0
538	20250109	113500	107438570	9630	9630	9630	9630	0
539	20250109	113400	107438570	9630	9610	9630	9610	20
540	20250109	113300	107246290	9610	9610	9610	9610	0
541	20250109	113200	107246290	9610	9610	9610	9610	0
542	20250109	113100	107246290	9610	9610	9610	9610	0
543	20250109	113000	107246290	9610	9610	9610	9610	0
544	20250109	112900	107246290	9610	9610	9610	9610	0
545	20250109	112800	107246290	9610	9610	9610	9610	0
546	20250109	112700	107246290	9610	9610	9610	9610	0
547	20250109	112600	107246290	9610	9610	9610	9610	0
548	20250109	112500	107246290	9610	9610	9610	9610	0
549	20250109	112400	107246290	9610	9610	9610	9610	0
550	20250109	112300	107246290	9610	9610	9610	9610	0
551	20250109	112200	107246290	9610	9610	9610	9610	0
552	20250109	112100	107246290	9610	9610	9610	9610	0
553	20250109	112000	107246290	9610	9610	9610	9610	0
554	20250109	111900	107246290	9610	9610	9610	9610	0
555	20250109	111800	107246290	9610	9610	9610	9610	0
556	20250109	111700	107246290	9610	9610	9610	9610	0
557	20250109	111600	107246290	9610	9610	9610	9610	0
558	20250109	111500	107246290	9610	9610	9610	9610	0
559	20250109	111400	107246290	9610	9610	9610	9610	0
560	20250109	111300	107246290	9610	9610	9610	9610	0
561	20250109	111200	107246290	9610	9540	9610	9540	827
562	20250109	111100	99356290	9610	9610	9610	9610	0
563	20250109	111000	99356290	9610	9610	9610	9610	0
564	20250109	110900	99356290	9610	9610	9610	9610	0
565	20250109	110800	99356290	9610	9610	9610	9610	0
566	20250109	110700	99356290	9610	9610	9610	9610	0
567	20250109	110600	99356290	9610	9610	9610	9610	0
568	20250109	110500	99356290	9610	9610	9610	9610	0
569	20250109	110400	99356290	9610	9540	9610	9540	16
570	20250109	110300	99203340	9620	9620	9620	9620	0
571	20250109	110200	99203340	9620	9620	9620	9620	0
572	20250109	110100	99203340	9620	9620	9620	9620	0
573	20250109	110000	99203340	9620	9620	9620	9620	0
574	20250109	105900	99203340	9620	9600	9630	9600	3029
575	20250109	105800	70065520	9540	9580	9600	9540	682
576	20250109	105700	63529380	9590	9590	9590	9590	1
577	20250109	105600	63519790	9620	9620	9620	9620	0
578	20250109	105500	63519790	9620	9620	9620	9620	3
579	20250109	105400	63490930	9630	9630	9630	9630	0
580	20250109	105300	63490930	9630	9630	9630	9630	1
581	20250109	105200	63481300	9600	9600	9600	9600	51
582	20250109	105100	62991700	9660	9660	9660	9660	0
583	20250109	105000	62991700	9660	9660	9660	9660	1
584	20250109	104900	62982040	9650	9650	9650	9650	0
585	20250109	104800	62982040	9650	9640	9650	9640	500
586	20250109	104700	58157500	9650	9650	9650	9650	0
587	20250109	104600	58157500	9650	9650	9650	9650	1
588	20250109	104500	58147850	9660	9660	9660	9660	0
589	20250109	104400	58147850	9660	9660	9660	9660	0
590	20250109	104300	58147850	9660	9660	9660	9660	0
591	20250109	104200	58147850	9660	9660	9660	9660	0
592	20250109	104100	58147850	9660	9660	9660	9660	0
593	20250109	104000	58147850	9660	9660	9660	9660	0
594	20250109	103900	58147850	9660	9660	9660	9660	39
595	20250109	103800	57771110	9660	9660	9660	9660	12
596	20250109	103700	57655190	9550	9550	9550	9550	0
597	20250109	103600	57655190	9550	9550	9550	9550	2
598	20250109	103500	57636090	9670	9670	9670	9670	0
599	20250109	103400	57636090	9670	9670	9670	9670	56
600	20250109	103300	57094570	9680	9680	9680	9680	0
601	20250109	103200	57094570	9680	9680	9680	9680	0
602	20250109	103100	57094570	9680	9680	9680	9680	0
603	20250109	103000	57094570	9680	9680	9680	9680	0
604	20250109	102900	57094570	9680	9680	9680	9680	0
605	20250109	102800	57094570	9680	9680	9680	9680	0
606	20250109	102700	57094570	9680	9560	9680	9560	2
607	20250109	102600	57075330	9700	9550	9700	9550	500
608	20250109	102500	52253570	9570	9570	9570	9570	0
609	20250109	102400	52253570	9570	9570	9570	9570	0
610	20250109	102300	52253570	9570	9570	9570	9570	0
611	20250109	102200	52253570	9570	9570	9570	9570	0
612	20250109	102100	52253570	9570	9570	9570	9570	0
613	20250109	102000	52253570	9570	9570	9570	9570	0
614	20250109	101900	52253570	9570	9570	9570	9570	0
615	20250109	101800	52253570	9570	9570	9570	9570	0
616	20250109	101700	52253570	9570	9570	9570	9570	0
617	20250109	101600	52253570	9570	9570	9570	9570	0
618	20250109	101500	52253570	9570	9570	9570	9570	0
619	20250109	101400	52253570	9570	9570	9570	9570	0
620	20250109	101300	52253570	9570	9570	9570	9570	0
621	20250109	101200	52253570	9570	9570	9570	9570	0
622	20250109	101100	52253570	9570	9570	9570	9570	0
623	20250109	101000	52253570	9570	9520	9570	9520	13
624	20250109	100900	52129700	9520	9520	9520	9520	2
625	20250109	100800	52110660	9520	9520	9520	9520	0
626	20250109	100700	52110660	9520	9520	9520	9520	0
627	20250109	100600	52110660	9520	9520	9520	9520	1
628	20250109	100500	52101140	9520	9520	9520	9520	1
629	20250109	100400	52091620	9520	9520	9520	9520	0
630	20250109	100300	52091620	9520	9520	9520	9520	1
631	20250109	100200	52082100	9530	9530	9530	9530	0
632	20250109	100100	52082100	9530	9530	9530	9530	14
633	20250109	100000	51948680	9530	9530	9530	9530	0
634	20250109	095900	51948680	9530	9530	9530	9530	0
635	20250109	095800	51948680	9530	9530	9530	9530	0
636	20250109	095700	51948680	9530	9530	9530	9530	0
637	20250109	095600	51948680	9530	9530	9530	9530	0
638	20250109	095500	51948680	9530	9540	9550	9530	283
639	20250109	095400	49248890	9540	9460	9540	9460	1916
640	20250109	095300	31058180	9460	9460	9460	9460	1
641	20250109	095200	31048720	9400	9400	9400	9400	840
642	20250109	095100	23152720	9450	9450	9450	9450	0
643	20250109	095000	23152720	9450	9410	9450	9410	76
644	20250109	094900	22434720	9400	9400	9400	9400	497
645	20250109	094800	17762920	9450	9450	9450	9450	0
646	20250109	094700	17762920	9450	9450	9450	9450	8
647	20250109	094600	17687320	9450	9450	9450	9450	1
648	20250109	094500	17677870	9400	9400	9400	9400	0
649	20250109	094400	17677870	9400	9450	9450	9400	70
650	20250109	094300	17018870	9450	9420	9450	9420	11
651	20250109	094200	16914950	9450	9450	9450	9450	1
652	20250109	094100	16905500	9450	9450	9450	9450	0
653	20250109	094000	16905500	9450	9450	9450	9450	5
654	20250109	093900	16858250	9450	9450	9450	9450	2
655	20250109	093800	16839350	9460	9450	9460	9450	20
656	20250109	093700	16650250	9410	9500	9500	9400	537
657	20250109	093600	11593600	9440	9470	9470	9440	172
658	20250109	093500	9967470	9530	9530	9530	9530	0
659	20250109	093400	9967470	9530	9530	9530	9530	0
660	20250109	093300	9967470	9530	9530	9530	9530	0
661	20250109	093200	9967470	9530	9530	9530	9530	0
662	20250109	093100	9967470	9530	9530	9530	9530	0
663	20250109	093000	9967470	9530	9530	9530	9530	0
664	20250109	092900	9967470	9530	9530	9530	9530	0
665	20250109	092800	9967470	9530	9530	9530	9530	0
666	20250109	092700	9967470	9530	9530	9530	9530	1
667	20250109	092600	9957940	9470	9470	9470	9470	0
668	20250109	092500	9957940	9470	9470	9470	9470	0
669	20250109	092400	9957940	9470	9470	9470	9470	14
670	20250109	092300	9825360	9540	9540	9540	9540	0
671	20250109	092200	9825360	9540	9540	9540	9540	0
672	20250109	092100	9825360	9540	9540	9540	9540	0
673	20250109	092000	9825360	9540	9540	9540	9540	0
674	20250109	091900	9825360	9540	9540	9540	9540	0
675	20250109	091800	9825360	9540	9540	9540	9540	31
676	20250109	091700	9529620	9540	9540	9540	9540	0
677	20250109	091600	9529620	9540	9540	9540	9540	0
678	20250109	091500	9529620	9540	9480	9540	9470	112
679	20250109	091400	8467810	9540	9540	9540	9540	0
680	20250109	091300	8467810	9540	9520	9540	9520	5
681	20250109	091200	8420160	9540	9540	9540	9540	0
682	20250109	091100	8420160	9540	9570	9570	9480	103
683	20250109	091000	7443330	9470	9470	9470	9470	0
684	20250109	090900	7443330	9470	9510	9510	9460	666
685	20250109	090800	1118400	9750	9750	9750	9750	0
686	20250109	090700	1118400	9750	9750	9750	9750	0
687	20250109	090600	1118400	9750	9750	9750	9750	0
688	20250109	090500	1118400	9750	9750	9750	9750	0
689	20250109	090400	1118400	9750	9600	9750	9600	100
690	20250109	090300	152650	9600	9600	9600	9600	0
691	20250109	090200	152650	9600	9550	9600	9550	10
692	20250109	090100	57000	9500	9500	9500	9500	0
693	20250109	090000	57000	9500	9500	9500	9500	6