KissMeData/276730/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210300	135203930	2705	2705	2705	2705	532
3	20250108	210200	135203930	2705	2705	2705	2705	0
4	20250108	210100	135203930	2705	2705	2705	2705	0
5	20250108	210000	135203930	2705	2705	2705	2705	0
6	20250108	205900	135203930	2705	2705	2705	2705	0
7	20250108	205800	135203930	2705	2705	2705	2705	0
8	20250108	205700	135203930	2705	2705	2705	2705	0
9	20250108	205600	135203930	2705	2705	2705	2705	0
10	20250108	205500	135203930	2705	2705	2705	2705	0
11	20250108	205400	135203930	2705	2705	2705	2705	0
12	20250108	205300	135203930	2705	2705	2705	2705	0
13	20250108	205200	135203930	2705	2705	2705	2705	0
14	20250108	205100	135203930	2705	2705	2705	2705	0
15	20250108	205000	135203930	2705	2705	2705	2705	0
16	20250108	204900	135203930	2705	2705	2705	2705	0
17	20250108	204800	135203930	2705	2705	2705	2705	0
18	20250108	204700	135203930	2705	2705	2705	2705	0
19	20250108	204600	135203930	2705	2705	2705	2705	0
20	20250108	204500	135203930	2705	2705	2705	2705	0
21	20250108	204400	135203930	2705	2705	2705	2705	0
22	20250108	204300	135203930	2705	2705	2705	2705	0
23	20250108	204200	135203930	2705	2705	2705	2705	0
24	20250108	204100	135203930	2705	2705	2705	2705	0
25	20250108	204000	135203930	2705	2705	2705	2705	0
26	20250108	203900	135203930	2705	2705	2705	2705	0
27	20250108	203800	135203930	2705	2705	2705	2705	0
28	20250108	203700	135203930	2705	2705	2705	2705	0
29	20250108	203600	135203930	2705	2705	2705	2705	0
30	20250108	203500	135203930	2705	2705	2705	2705	0
31	20250108	203400	135203930	2705	2705	2705	2705	0
32	20250108	203300	135203930	2705	2705	2705	2705	532
33	20250108	203200	135203930	2705	2705	2705	2705	0
34	20250108	203100	135203930	2705	2705	2705	2705	0
35	20250108	203000	135203930	2705	2705	2705	2705	0
36	20250108	202900	135203930	2705	2705	2705	2705	0
37	20250108	202800	135203930	2705	2705	2705	2705	0
38	20250108	202700	135203930	2705	2705	2705	2705	0
39	20250108	202600	135203930	2705	2705	2705	2705	0
40	20250108	202500	135203930	2705	2705	2705	2705	0
41	20250108	202400	135203930	2705	2705	2705	2705	0
42	20250108	202300	135203930	2705	2705	2705	2705	0
43	20250108	202200	135203930	2705	2705	2705	2705	0
44	20250108	202100	135203930	2705	2705	2705	2705	0
45	20250108	202000	135203930	2705	2705	2705	2705	0
46	20250108	201900	135203930	2705	2705	2705	2705	0
47	20250108	201800	135203930	2705	2705	2705	2705	0
48	20250108	201700	135203930	2705	2705	2705	2705	0
49	20250108	201600	135203930	2705	2705	2705	2705	0
50	20250108	201500	135203930	2705	2705	2705	2705	0
51	20250108	201400	135203930	2705	2705	2705	2705	0
52	20250108	201300	135203930	2705	2705	2705	2705	0
53	20250108	201200	135203930	2705	2705	2705	2705	0
54	20250108	201100	135203930	2705	2705	2705	2705	0
55	20250108	201000	135203930	2705	2705	2705	2705	0
56	20250108	200900	135203930	2705	2705	2705	2705	0
57	20250108	200800	135203930	2705	2705	2705	2705	0
58	20250108	200700	135203930	2705	2705	2705	2705	0
59	20250108	200600	135203930	2705	2705	2705	2705	0
60	20250108	200500	135203930	2705	2705	2705	2705	0
61	20250108	200400	135203930	2705	2705	2705	2705	0
62	20250108	200300	135203930	2705	2705	2705	2705	532
63	20250108	200200	135203930	2705	2705	2705	2705	0
64	20250108	200100	135203930	2705	2705	2705	2705	0
65	20250108	200000	135203930	2705	2705	2705	2705	0
66	20250108	195900	135203930	2705	2705	2705	2705	0
67	20250108	195800	135203930	2705	2705	2705	2705	0
68	20250108	195700	135203930	2705	2705	2705	2705	0
69	20250108	195600	135203930	2705	2705	2705	2705	0
70	20250108	195500	135203930	2705	2705	2705	2705	0
71	20250108	195400	135203930	2705	2705	2705	2705	0
72	20250108	195300	135203930	2705	2705	2705	2705	0
73	20250108	195200	135203930	2705	2705	2705	2705	0
74	20250108	195100	135203930	2705	2705	2705	2705	0
75	20250108	195000	135203930	2705	2705	2705	2705	0
76	20250108	194900	135203930	2705	2705	2705	2705	0
77	20250108	194800	135203930	2705	2705	2705	2705	0
78	20250108	194700	135203930	2705	2705	2705	2705	0
79	20250108	194600	135203930	2705	2705	2705	2705	0
80	20250108	194500	135203930	2705	2705	2705	2705	0
81	20250108	194400	135203930	2705	2705	2705	2705	0
82	20250108	194300	135203930	2705	2705	2705	2705	0
83	20250108	194200	135203930	2705	2705	2705	2705	0
84	20250108	194100	135203930	2705	2705	2705	2705	0
85	20250108	194000	135203930	2705	2705	2705	2705	0
86	20250108	193900	135203930	2705	2705	2705	2705	0
87	20250108	193800	135203930	2705	2705	2705	2705	0
88	20250108	193700	135203930	2705	2705	2705	2705	0
89	20250108	193600	135203930	2705	2705	2705	2705	0
90	20250108	193500	135203930	2705	2705	2705	2705	0
91	20250108	193400	135203930	2705	2705	2705	2705	0
92	20250108	193300	135203930	2705	2705	2705	2705	532
93	20250108	193200	135203930	2705	2705	2705	2705	0
94	20250108	193100	135203930	2705	2705	2705	2705	0
95	20250108	193000	135203930	2705	2705	2705	2705	0
96	20250108	192900	135203930	2705	2705	2705	2705	0
97	20250108	192800	135203930	2705	2705	2705	2705	0
98	20250108	192700	135203930	2705	2705	2705	2705	0
99	20250108	192600	135203930	2705	2705	2705	2705	0
100	20250108	192500	135203930	2705	2705	2705	2705	0
101	20250108	192400	135203930	2705	2705	2705	2705	0
102	20250108	192300	135203930	2705	2705	2705	2705	0
103	20250108	192200	135203930	2705	2705	2705	2705	0
104	20250108	192100	135203930	2705	2705	2705	2705	0
105	20250108	192000	135203930	2705	2705	2705	2705	0
106	20250108	191900	135203930	2705	2705	2705	2705	0
107	20250108	191800	135203930	2705	2705	2705	2705	0
108	20250108	191700	135203930	2705	2705	2705	2705	0
109	20250108	191600	135203930	2705	2705	2705	2705	0
110	20250108	191500	135203930	2705	2705	2705	2705	0
111	20250108	191400	135203930	2705	2705	2705	2705	0
112	20250108	191300	135203930	2705	2705	2705	2705	0
113	20250108	191200	135203930	2705	2705	2705	2705	0
114	20250108	191100	135203930	2705	2705	2705	2705	0
115	20250108	191000	135203930	2705	2705	2705	2705	0
116	20250108	190900	135203930	2705	2705	2705	2705	0
117	20250108	190800	135203930	2705	2705	2705	2705	0
118	20250108	190700	135203930	2705	2705	2705	2705	0
119	20250108	190600	135203930	2705	2705	2705	2705	0
120	20250108	190500	135203930	2705	2705	2705	2705	0
121	20250108	190400	135203930	2705	2705	2705	2705	0
122	20250108	190300	135203930	2705	2705	2705	2705	532
123	20250108	190200	135203930	2705	2705	2705	2705	0
124	20250108	190100	135203930	2705	2705	2705	2705	0
125	20250108	190000	135203930	2705	2705	2705	2705	0
126	20250108	185900	135203930	2705	2705	2705	2705	0
127	20250108	185800	135203930	2705	2705	2705	2705	0
128	20250108	185700	135203930	2705	2705	2705	2705	0
129	20250108	185600	135203930	2705	2705	2705	2705	0
130	20250108	185500	135203930	2705	2705	2705	2705	0
131	20250108	185400	135203930	2705	2705	2705	2705	0
132	20250108	185300	135203930	2705	2705	2705	2705	0
133	20250108	185200	135203930	2705	2705	2705	2705	0
134	20250108	185100	135203930	2705	2705	2705	2705	0
135	20250108	185000	135203930	2705	2705	2705	2705	0
136	20250108	184900	135203930	2705	2705	2705	2705	0
137	20250108	184800	135203930	2705	2705	2705	2705	0
138	20250108	184700	135203930	2705	2705	2705	2705	0
139	20250108	184600	135203930	2705	2705	2705	2705	0
140	20250108	184500	135203930	2705	2705	2705	2705	0
141	20250108	184400	135203930	2705	2705	2705	2705	0
142	20250108	184300	135203930	2705	2705	2705	2705	0
143	20250108	184200	135203930	2705	2705	2705	2705	0
144	20250108	184100	135203930	2705	2705	2705	2705	0
145	20250108	184000	135203930	2705	2705	2705	2705	0
146	20250108	183900	135203930	2705	2705	2705	2705	0
147	20250108	183800	135203930	2705	2705	2705	2705	0
148	20250108	183700	135203930	2705	2705	2705	2705	0
149	20250108	183600	135203930	2705	2705	2705	2705	0
150	20250108	183500	135203930	2705	2705	2705	2705	0
151	20250108	183400	135203930	2705	2705	2705	2705	0
152	20250108	183300	135203930	2705	2705	2705	2705	532
153	20250108	183200	135203930	2705	2705	2705	2705	0
154	20250108	183100	135203930	2705	2705	2705	2705	0
155	20250108	183000	135203930	2705	2705	2705	2705	0
156	20250108	182900	135203930	2705	2705	2705	2705	0
157	20250108	182800	135203930	2705	2705	2705	2705	0
158	20250108	182700	135203930	2705	2705	2705	2705	0
159	20250108	182600	135203930	2705	2705	2705	2705	0
160	20250108	182500	135203930	2705	2705	2705	2705	0
161	20250108	182400	135203930	2705	2705	2705	2705	0
162	20250108	182300	135203930	2705	2705	2705	2705	0
163	20250108	182200	135203930	2705	2705	2705	2705	0
164	20250108	182100	135203930	2705	2705	2705	2705	0
165	20250108	182000	135203930	2705	2705	2705	2705	0
166	20250108	181900	135203930	2705	2705	2705	2705	0
167	20250108	181800	135203930	2705	2705	2705	2705	0
168	20250108	181700	135203930	2705	2705	2705	2705	0
169	20250108	181600	135203930	2705	2705	2705	2705	0
170	20250108	181500	135203930	2705	2705	2705	2705	0
171	20250108	181400	135203930	2705	2705	2705	2705	0
172	20250108	181300	135203930	2705	2705	2705	2705	0
173	20250108	181200	135203930	2705	2705	2705	2705	0
174	20250108	181100	135203930	2705	2705	2705	2705	0
175	20250108	181000	135203930	2705	2705	2705	2705	0
176	20250108	180900	135203930	2705	2705	2705	2705	0
177	20250108	180800	135203930	2705	2705	2705	2705	0
178	20250108	180700	135203930	2705	2705	2705	2705	0
179	20250108	180600	135203930	2705	2705	2705	2705	0
180	20250108	180500	135203930	2705	2705	2705	2705	0
181	20250108	180400	135203930	2705	2705	2705	2705	0
182	20250108	180300	135203930	2705	2705	2705	2705	532
183	20250108	180200	135203930	2705	2705	2705	2705	0
184	20250108	180100	135203930	2705	2705	2705	2705	0
185	20250108	180000	135203930	2705	2705	2705	2705	0
186	20250108	175900	135203930	2705	2705	2705	2705	0
187	20250108	175800	135203930	2705	2705	2705	2705	0
188	20250108	175700	135203930	2705	2705	2705	2705	0
189	20250108	175600	135203930	2705	2705	2705	2705	0
190	20250108	175500	135203930	2705	2705	2705	2705	0
191	20250108	175400	135203930	2705	2705	2705	2705	0
192	20250108	175300	135203930	2705	2705	2705	2705	0
193	20250108	175200	135203930	2705	2705	2705	2705	0
194	20250108	175100	135203930	2705	2705	2705	2705	0
195	20250108	175000	135203930	2705	2705	2705	2705	0
196	20250108	174900	135203930	2705	2705	2705	2705	0
197	20250108	174800	135203930	2705	2705	2705	2705	0
198	20250108	174700	135203930	2705	2705	2705	2705	0
199	20250108	174600	135203930	2705	2705	2705	2705	0
200	20250108	174500	135203930	2705	2705	2705	2705	0
201	20250108	174400	135203930	2705	2705	2705	2705	0
202	20250108	174300	135203930	2705	2705	2705	2705	0
203	20250108	174200	135203930	2705	2705	2705	2705	0
204	20250108	174100	135203930	2705	2705	2705	2705	0
205	20250108	174000	135203930	2705	2705	2705	2705	0
206	20250108	173900	135203930	2705	2705	2705	2705	0
207	20250108	173800	135203930	2705	2705	2705	2705	0
208	20250108	173700	135203930	2705	2705	2705	2705	0
209	20250108	173600	135203930	2705	2705	2705	2705	0
210	20250108	173500	135203930	2705	2705	2705	2705	0
211	20250108	173400	135203930	2705	2705	2705	2705	0
212	20250108	173300	135203930	2705	2705	2705	2705	532
213	20250108	173200	135203930	2705	2705	2705	2705	0
214	20250108	173100	135203930	2705	2705	2705	2705	0
215	20250108	173000	135203930	2705	2705	2705	2705	0
216	20250108	172900	135203930	2705	2705	2705	2705	0
217	20250108	172800	135203930	2705	2705	2705	2705	0
218	20250108	172700	135203930	2705	2705	2705	2705	0
219	20250108	172600	135203930	2705	2705	2705	2705	0
220	20250108	172500	135203930	2705	2705	2705	2705	0
221	20250108	172400	135203930	2705	2705	2705	2705	0
222	20250108	172300	135203930	2705	2705	2705	2705	0
223	20250108	172200	135203930	2705	2705	2705	2705	0
224	20250108	172100	135203930	2705	2705	2705	2705	0
225	20250108	172000	135203930	2705	2705	2705	2705	0
226	20250108	171900	135203930	2705	2705	2705	2705	0
227	20250108	171800	135203930	2705	2705	2705	2705	0
228	20250108	171700	135203930	2705	2705	2705	2705	0
229	20250108	171600	135203930	2705	2705	2705	2705	0
230	20250108	171500	135203930	2705	2705	2705	2705	0
231	20250108	171400	135203930	2705	2705	2705	2705	0
232	20250108	171300	135203930	2705	2705	2705	2705	0
233	20250108	171200	135203930	2705	2705	2705	2705	0
234	20250108	171100	135203930	2705	2705	2705	2705	0
235	20250108	171000	135203930	2705	2705	2705	2705	0
236	20250108	170900	135203930	2705	2705	2705	2705	0
237	20250108	170800	135203930	2705	2705	2705	2705	0
238	20250108	170700	135203930	2705	2705	2705	2705	0
239	20250108	170600	135203930	2705	2705	2705	2705	0
240	20250108	170500	135203930	2705	2705	2705	2705	0
241	20250108	170400	135203930	2705	2705	2705	2705	0
242	20250108	170300	135203930	2705	2705	2705	2705	532
243	20250108	170200	135203930	2705	2705	2705	2705	0
244	20250108	170100	135203930	2705	2705	2705	2705	0
245	20250108	170000	135203930	2705	2705	2705	2705	0
246	20250108	165900	135203930	2705	2705	2705	2705	0
247	20250108	165800	135203930	2705	2705	2705	2705	0
248	20250108	165700	135203930	2705	2705	2705	2705	0
249	20250108	165600	135203930	2705	2705	2705	2705	0
250	20250108	165500	135203930	2705	2705	2705	2705	0
251	20250108	165400	135203930	2705	2705	2705	2705	0
252	20250108	165300	135203930	2705	2705	2705	2705	0
253	20250108	165200	135203930	2705	2705	2705	2705	0
254	20250108	165100	135203930	2705	2705	2705	2705	0
255	20250108	165000	135203930	2705	2705	2705	2705	0
256	20250108	164900	135203930	2705	2705	2705	2705	0
257	20250108	164800	135203930	2705	2705	2705	2705	0
258	20250108	164700	135203930	2705	2705	2705	2705	0
259	20250108	164600	135203930	2705	2705	2705	2705	0
260	20250108	164500	135203930	2705	2705	2705	2705	0
261	20250108	164400	135203930	2705	2705	2705	2705	0
262	20250108	164300	135203930	2705	2705	2705	2705	0
263	20250108	164200	135203930	2705	2705	2705	2705	0
264	20250108	164100	135203930	2705	2705	2705	2705	0
265	20250108	164000	135203930	2705	2705	2705	2705	0
266	20250108	163900	135203930	2705	2705	2705	2705	0
267	20250108	163800	135203930	2705	2705	2705	2705	0
268	20250108	163700	135203930	2705	2705	2705	2705	0
269	20250108	163600	135203930	2705	2705	2705	2705	0
270	20250108	163500	135203930	2705	2705	2705	2705	0
271	20250108	163400	135203930	2705	2705	2705	2705	0
272	20250108	163300	135203930	2705	2705	2705	2705	532
273	20250108	163200	135203930	2705	2705	2705	2705	0
274	20250108	163100	135203930	2705	2705	2705	2705	0
275	20250108	163000	135203930	2705	2705	2705	2705	0
276	20250108	162900	135203930	2705	2705	2705	2705	0
277	20250108	162800	135203930	2705	2705	2705	2705	0
278	20250108	162700	135203930	2705	2705	2705	2705	0
279	20250108	162600	135203930	2705	2705	2705	2705	0
280	20250108	162500	135203930	2705	2705	2705	2705	0
281	20250108	162400	135203930	2705	2705	2705	2705	0
282	20250108	162300	135203930	2705	2705	2705	2705	0
283	20250108	162200	135203930	2705	2705	2705	2705	0
284	20250108	162100	135203930	2705	2705	2705	2705	0
285	20250108	162000	135203930	2705	2705	2705	2705	0
286	20250108	161900	135203930	2705	2705	2705	2705	0
287	20250108	161800	135203930	2705	2705	2705	2705	0
288	20250108	161700	135203930	2705	2705	2705	2705	0
289	20250108	161600	135203930	2705	2705	2705	2705	0
290	20250108	161500	135203930	2705	2705	2705	2705	0
291	20250108	161400	135203930	2705	2705	2705	2705	0
292	20250108	161300	135203930	2705	2705	2705	2705	0
293	20250108	161200	135203930	2705	2705	2705	2705	0
294	20250108	161100	135203930	2705	2705	2705	2705	0
295	20250108	161000	135203930	2705	2705	2705	2705	0
296	20250108	160900	135203930	2705	2705	2705	2705	0
297	20250108	160800	135203930	2705	2705	2705	2705	0
298	20250108	160700	135203930	2705	2705	2705	2705	0
299	20250108	160600	135203930	2705	2705	2705	2705	0
300	20250108	160500	135203930	2705	2705	2705	2705	0
301	20250108	160400	135203930	2705	2705	2705	2705	0
302	20250108	160300	135203930	2705	2705	2705	2705	532
303	20250108	160200	135203930	2705	2705	2705	2705	0
304	20250108	160100	135203930	2705	2705	2705	2705	0
305	20250108	160000	135203930	2705	2705	2705	2705	0
306	20250108	155900	135203930	2705	2705	2705	2705	0
307	20250108	155800	135203930	2705	2705	2705	2705	0
308	20250108	155700	135203930	2705	2705	2705	2705	0
309	20250108	155600	135203930	2705	2705	2705	2705	0
310	20250108	155500	135203930	2705	2705	2705	2705	0
311	20250108	155400	135203930	2705	2705	2705	2705	0
312	20250108	155300	135203930	2705	2705	2705	2705	0
313	20250108	155200	135203930	2705	2705	2705	2705	0
314	20250108	155100	135203930	2705	2705	2705	2705	0
315	20250108	155000	135203930	2705	2705	2705	2705	0
316	20250108	154900	135203930	2705	2705	2705	2705	0
317	20250108	154800	135203930	2705	2705	2705	2705	0
318	20250108	154700	135203930	2705	2705	2705	2705	0
319	20250108	154600	135203930	2705	2705	2705	2705	0
320	20250108	154500	135203930	2705	2705	2705	2705	0
321	20250108	154400	135203930	2705	2705	2705	2705	0
322	20250108	154300	135203930	2705	2705	2705	2705	0
323	20250108	154200	135203930	2705	2705	2705	2705	0
324	20250108	154100	135203930	2705	2705	2705	2705	0
325	20250108	154000	135203930	2705	2705	2705	2705	0
326	20250108	153900	135203930	2705	2705	2705	2705	0
327	20250108	153800	135203930	2705	2705	2705	2705	0
328	20250108	153700	135203930	2705	2705	2705	2705	0
329	20250108	153600	135203930	2705	2705	2705	2705	0
330	20250108	153500	135203930	2705	2705	2705	2705	0
331	20250108	153400	135203930	2705	2705	2705	2705	0
332	20250108	153300	135203930	2705	2705	2705	2705	532
333	20250108	153200	135203930	2705	2705	2705	2705	0
334	20250108	153100	135203930	2705	2705	2705	2705	0
335	20250108	153000	135203930	2705	2705	2705	2705	532
336	20250108	152900	133764870	2705	2705	2705	2705	0
337	20250108	152800	133764870	2705	2705	2705	2705	0
338	20250108	152700	133764870	2705	2705	2705	2705	0
339	20250108	152600	133764870	2705	2705	2705	2705	0
340	20250108	152500	133764870	2705	2705	2705	2705	0
341	20250108	152400	133764870	2705	2705	2705	2705	0
342	20250108	152300	133764870	2705	2705	2705	2705	0
343	20250108	152200	133764870	2705	2705	2705	2705	0
344	20250108	152100	133764870	2705	2705	2705	2705	0
345	20250108	152000	133764870	2705	2705	2705	2705	0
346	20250108	151900	133764870	2705	2705	2705	2705	1
347	20250108	151800	133762165	2705	2705	2705	2705	100
348	20250108	151700	133491665	2705	2705	2705	2705	0
349	20250108	151600	133491665	2705	2705	2705	2705	0
350	20250108	151500	133491665	2705	2700	2705	2690	639
351	20250108	151400	131767445	2705	2705	2705	2705	0
352	20250108	151300	131767445	2705	2705	2705	2705	2
353	20250108	151200	131762035	2705	2705	2705	2705	20
354	20250108	151100	131707935	2705	2705	2705	2705	0
355	20250108	151000	131707935	2705	2705	2705	2705	0
356	20250108	150900	131707935	2705	2705	2705	2705	0
357	20250108	150800	131707935	2705	2705	2705	2705	0
358	20250108	150700	131707935	2705	2705	2705	2705	3
359	20250108	150600	131699820	2705	2705	2705	2705	1
360	20250108	150500	131697115	2705	2705	2705	2705	8
361	20250108	150400	131675475	2710	2710	2710	2710	167
362	20250108	150300	131222905	2700	2700	2700	2700	13
363	20250108	150200	131187805	2710	2710	2710	2710	500
364	20250108	150100	129832805	2710	2710	2710	2710	700
365	20250108	150000	127935805	2710	2710	2710	2710	0
366	20250108	145900	127935805	2710	2705	2710	2705	3407
367	20250108	145800	118703390	2705	2705	2705	2705	0
368	20250108	145700	118703390	2705	2705	2705	2705	2
369	20250108	145600	118697980	2695	2695	2695	2695	0
370	20250108	145500	118697980	2695	2695	2695	2695	2
371	20250108	145400	118692590	2705	2705	2705	2705	0
372	20250108	145300	118692590	2705	2705	2705	2705	0
373	20250108	145200	118692590	2705	2705	2705	2705	0
374	20250108	145100	118692590	2705	2705	2705	2705	400
375	20250108	145000	117610590	2705	2705	2705	2705	6
376	20250108	144900	117594360	2695	2700	2700	2695	300
377	20250108	144800	116784810	2705	2705	2705	2705	0
378	20250108	144700	116784810	2705	2705	2705	2705	0
379	20250108	144600	116784810	2705	2705	2705	2705	0
380	20250108	144500	116784810	2705	2705	2705	2705	0
381	20250108	144400	116784810	2705	2705	2705	2705	0
382	20250108	144300	116784810	2705	2705	2705	2705	0
383	20250108	144200	116784810	2705	2705	2705	2705	0
384	20250108	144100	116784810	2705	2705	2705	2705	0
385	20250108	144000	116784810	2705	2705	2705	2705	0
386	20250108	143900	116784810	2705	2705	2705	2705	0
387	20250108	143800	116784810	2705	2705	2705	2705	0
388	20250108	143700	116784810	2705	2705	2705	2705	0
389	20250108	143600	116784810	2705	2705	2705	2705	0
390	20250108	143500	116784810	2705	2705	2705	2705	200
391	20250108	143400	116243810	2705	2705	2705	2705	0
392	20250108	143300	116243810	2705	2705	2705	2705	0
393	20250108	143200	116243810	2705	2705	2705	2705	0
394	20250108	143100	116243810	2705	2705	2705	2705	0
395	20250108	143000	116243810	2705	2705	2705	2705	0
396	20250108	142900	116243810	2705	2705	2705	2705	0
397	20250108	142800	116243810	2705	2705	2705	2705	0
398	20250108	142700	116243810	2705	2705	2705	2705	0
399	20250108	142600	116243810	2705	2705	2705	2705	0
400	20250108	142500	116243810	2705	2705	2705	2705	0
401	20250108	142400	116243810	2705	2705	2705	2705	0
402	20250108	142300	116243810	2705	2705	2705	2705	0
403	20250108	142200	116243810	2705	2705	2705	2705	0
404	20250108	142100	116243810	2705	2705	2705	2705	1
405	20250108	142000	116241105	2700	2700	2700	2700	0
406	20250108	141900	116241105	2700	2700	2700	2700	370
407	20250108	141800	115242105	2700	2700	2700	2700	1
408	20250108	141700	115239405	2695	2695	2695	2695	0
409	20250108	141600	115239405	2695	2695	2695	2695	6
410	20250108	141500	115223235	2695	2695	2695	2695	108
411	20250108	141400	114932175	2695	2695	2695	2695	26
412	20250108	141300	114862105	2690	2690	2690	2690	200
413	20250108	141200	114324105	2690	2690	2690	2690	0
414	20250108	141100	114324105	2690	2690	2690	2690	0
415	20250108	141000	114324105	2690	2695	2695	2690	201
416	20250108	140900	113783410	2690	2690	2690	2690	9
417	20250108	140800	113759200	2695	2695	2695	2695	159
418	20250108	140700	113330695	2695	2695	2695	2695	0
419	20250108	140600	113330695	2695	2700	2700	2695	2
420	20250108	140500	113325300	2695	2695	2695	2695	0
421	20250108	140400	113325300	2695	2695	2695	2695	49
422	20250108	140300	113193245	2695	2695	2695	2695	151
423	20250108	140200	112786300	2705	2705	2705	2705	0
424	20250108	140100	112786300	2705	2705	2705	2705	0
425	20250108	140000	112786300	2705	2705	2705	2705	0
426	20250108	135900	112786300	2705	2705	2705	2705	0
427	20250108	135800	112786300	2705	2705	2705	2705	1
428	20250108	135700	112783595	2690	2705	2705	2690	3
429	20250108	135600	112775495	2705	2705	2705	2705	0
430	20250108	135500	112775495	2705	2705	2705	2705	0
431	20250108	135400	112775495	2705	2705	2705	2705	0
432	20250108	135300	112775495	2705	2705	2705	2705	0
433	20250108	135200	112775495	2705	2705	2705	2705	0
434	20250108	135100	112775495	2705	2705	2705	2705	1
435	20250108	135000	112772790	2685	2685	2685	2685	0
436	20250108	134900	112772790	2685	2695	2695	2685	1503
437	20250108	134800	108729575	2690	2690	2690	2690	0
438	20250108	134700	108729575	2690	2705	2705	2690	31
439	20250108	134600	108646110	2705	2705	2705	2705	0
440	20250108	134500	108646110	2705	2705	2705	2705	1
441	20250108	134400	108643405	2690	2690	2690	2690	11
442	20250108	134300	108613815	2705	2705	2705	2705	1
443	20250108	134200	108611110	2690	2690	2690	2690	0
444	20250108	134100	108611110	2690	2705	2705	2690	4
445	20250108	134000	108600335	2705	2705	2705	2705	0
446	20250108	133900	108600335	2705	2705	2705	2705	0
447	20250108	133800	108600335	2705	2705	2705	2705	0
448	20250108	133700	108600335	2705	2705	2705	2705	0
449	20250108	133600	108600335	2705	2705	2705	2705	0
450	20250108	133500	108600335	2705	2705	2705	2705	0
451	20250108	133400	108600335	2705	2705	2705	2705	0
452	20250108	133300	108600335	2705	2705	2705	2705	0
453	20250108	133200	108600335	2705	2705	2705	2705	5
454	20250108	133100	108586810	2705	2705	2705	2705	2
455	20250108	133000	108581400	2690	2705	2705	2690	4
456	20250108	132900	108570615	2690	2690	2690	2690	0
457	20250108	132800	108570615	2690	2690	2690	2690	0
458	20250108	132700	108570615	2690	2690	2690	2690	0
459	20250108	132600	108570615	2690	2690	2690	2690	0
460	20250108	132500	108570615	2690	2690	2690	2690	0
461	20250108	132400	108570615	2690	2690	2690	2690	0
462	20250108	132300	108570615	2690	2690	2690	2690	0
463	20250108	132200	108570615	2690	2690	2690	2690	20
464	20250108	132100	108516815	2705	2705	2705	2705	120
465	20250108	132000	108192215	2705	2705	2705	2705	0
466	20250108	131900	108192215	2705	2705	2705	2705	0
467	20250108	131800	108192215	2705	2705	2705	2705	7
468	20250108	131700	108173280	2705	2705	2705	2705	0
469	20250108	131600	108173280	2705	2705	2705	2705	0
470	20250108	131500	108173280	2705	2705	2705	2705	11
471	20250108	131400	108143525	2695	2695	2695	2695	0
472	20250108	131300	108143525	2695	2695	2695	2695	0
473	20250108	131200	108143525	2695	2695	2695	2695	308
474	20250108	131100	107313465	2705	2705	2705	2705	0
475	20250108	131000	107313465	2705	2705	2705	2705	3
476	20250108	130900	107305350	2705	2705	2705	2705	1
477	20250108	130800	107302645	2700	2700	2700	2700	0
478	20250108	130700	107302645	2700	2700	2700	2700	0
479	20250108	130600	107302645	2700	2700	2700	2700	0
480	20250108	130500	107302645	2700	2700	2700	2700	6
481	20250108	130400	107286445	2700	2700	2700	2700	0
482	20250108	130300	107286445	2700	2700	2700	2700	0
483	20250108	130200	107286445	2700	2700	2700	2700	1
484	20250108	130100	107283745	2700	2700	2700	2700	0
485	20250108	130000	107283745	2700	2700	2700	2700	0
486	20250108	125900	107283745	2700	2700	2700	2700	0
487	20250108	125800	107283745	2700	2700	2700	2700	0
488	20250108	125700	107283745	2700	2700	2700	2700	0
489	20250108	125600	107283745	2700	2700	2700	2700	0
490	20250108	125500	107283745	2700	2700	2700	2700	93
491	20250108	125400	107032645	2700	2700	2700	2700	0
492	20250108	125300	107032645	2700	2700	2700	2700	0
493	20250108	125200	107032645	2700	2700	2700	2700	0
494	20250108	125100	107032645	2700	2700	2700	2700	0
495	20250108	125000	107032645	2700	2700	2700	2700	0
496	20250108	124900	107032645	2700	2700	2700	2700	190
497	20250108	124800	106519645	2700	2700	2700	2700	0
498	20250108	124700	106519645	2700	2700	2700	2700	0
499	20250108	124600	106519645	2700	2700	2700	2700	0
500	20250108	124500	106519645	2700	2700	2700	2700	8
501	20250108	124400	106498045	2700	2700	2700	2700	1
502	20250108	124300	106495345	2695	2695	2695	2695	20
503	20250108	124200	106441445	2695	2695	2695	2695	0
504	20250108	124100	106441445	2695	2695	2695	2695	0
505	20250108	124000	106441445	2695	2695	2695	2695	0
506	20250108	123900	106441445	2695	2695	2695	2695	0
507	20250108	123800	106441445	2695	2695	2695	2695	3
508	20250108	123700	106433360	2705	2705	2705	2705	0
509	20250108	123600	106433360	2705	2705	2705	2705	0
510	20250108	123500	106433360	2705	2705	2705	2705	1
511	20250108	123400	106430655	2710	2710	2710	2710	0
512	20250108	123300	106430655	2710	2710	2710	2710	0
513	20250108	123200	106430655	2710	2710	2710	2710	0
514	20250108	123100	106430655	2710	2710	2710	2710	0
515	20250108	123000	106430655	2710	2710	2710	2710	3
516	20250108	122900	106422525	2710	2710	2710	2710	0
517	20250108	122800	106422525	2710	2710	2710	2710	0
518	20250108	122700	106422525	2710	2710	2710	2710	0
519	20250108	122600	106422525	2710	2710	2710	2710	0
520	20250108	122500	106422525	2710	2710	2710	2710	1
521	20250108	122400	106419815	2710	2710	2710	2710	0
522	20250108	122300	106419815	2710	2710	2710	2710	0
523	20250108	122200	106419815	2710	2710	2710	2710	5
524	20250108	122100	106406265	2710	2710	2710	2710	0
525	20250108	122000	106406265	2710	2710	2710	2710	0
526	20250108	121900	106406265	2710	2710	2710	2710	0
527	20250108	121800	106406265	2710	2710	2710	2710	0
528	20250108	121700	106406265	2710	2710	2710	2710	0
529	20250108	121600	106406265	2710	2710	2710	2710	0
530	20250108	121500	106406265	2710	2710	2710	2710	0
531	20250108	121400	106406265	2710	2710	2710	2710	0
532	20250108	121300	106406265	2710	2710	2710	2710	0
533	20250108	121200	106406265	2710	2710	2710	2710	0
534	20250108	121100	106406265	2710	2710	2710	2710	0
535	20250108	121000	106406265	2710	2710	2710	2710	178
536	20250108	120900	105923885	2710	2710	2710	2710	282
537	20250108	120800	105159665	2710	2710	2710	2710	0
538	20250108	120700	105159665	2710	2710	2710	2710	0
539	20250108	120600	105159665	2710	2710	2710	2710	6
540	20250108	120500	105143405	2710	2710	2710	2710	1
541	20250108	120400	105140695	2685	2685	2685	2685	0
542	20250108	120300	105140695	2685	2685	2685	2685	0
543	20250108	120200	105140695	2685	2685	2685	2685	0
544	20250108	120100	105140695	2685	2690	2690	2685	1977
545	20250108	120000	99829030	2690	2700	2700	2690	409
546	20250108	115900	98727080	2710	2710	2710	2710	0
547	20250108	115800	98727080	2710	2710	2710	2710	0
548	20250108	115700	98727080	2710	2710	2710	2710	1
549	20250108	115600	98724370	2700	2700	2700	2700	0
550	20250108	115500	98724370	2700	2700	2700	2700	74
551	20250108	115400	98524570	2710	2710	2710	2710	0
552	20250108	115300	98524570	2710	2710	2710	2710	0
553	20250108	115200	98524570	2710	2710	2710	2710	0
554	20250108	115100	98524570	2710	2710	2710	2710	0
555	20250108	115000	98524570	2710	2710	2710	2710	0
556	20250108	114900	98524570	2710	2710	2710	2710	0
557	20250108	114800	98524570	2710	2710	2710	2710	0
558	20250108	114700	98524570	2710	2710	2710	2710	0
559	20250108	114600	98524570	2710	2710	2710	2710	0
560	20250108	114500	98524570	2710	2710	2710	2710	0
561	20250108	114400	98524570	2710	2710	2710	2710	0
562	20250108	114300	98524570	2710	2710	2710	2710	1
563	20250108	114200	98521860	2700	2700	2700	2700	137
564	20250108	114100	98151960	2710	2710	2710	2710	0
565	20250108	114000	98151960	2710	2710	2710	2710	0
566	20250108	113900	98151960	2710	2710	2710	2710	0
567	20250108	113800	98151960	2710	2710	2710	2710	0
568	20250108	113700	98151960	2710	2710	2710	2710	0
569	20250108	113600	98151960	2710	2710	2710	2710	0
570	20250108	113500	98151960	2710	2710	2710	2710	0
571	20250108	113400	98151960	2710	2710	2710	2710	0
572	20250108	113300	98151960	2710	2710	2710	2710	0
573	20250108	113200	98151960	2710	2710	2710	2710	0
574	20250108	113100	98151960	2710	2710	2710	2710	0
575	20250108	113000	98151960	2710	2710	2710	2710	0
576	20250108	112900	98151960	2710	2710	2710	2710	0
577	20250108	112800	98151960	2710	2710	2710	2710	20
578	20250108	112700	98097760	2710	2710	2710	2710	1
579	20250108	112600	98095050	2710	2710	2710	2710	1
580	20250108	112500	98092340	2700	2700	2700	2700	45
581	20250108	112400	97970840	2700	2700	2700	2700	0
582	20250108	112300	97970840	2700	2700	2700	2700	5
583	20250108	112200	97957340	2700	2700	2700	2700	0
584	20250108	112100	97957340	2700	2700	2700	2700	0
585	20250108	112000	97957340	2700	2700	2700	2700	0
586	20250108	111900	97957340	2700	2700	2700	2700	20
587	20250108	111800	97903340	2700	2700	2700	2700	0
588	20250108	111700	97903340	2700	2700	2700	2700	0
589	20250108	111600	97903340	2700	2700	2700	2700	10
590	20250108	111500	97876340	2710	2710	2710	2710	0
591	20250108	111400	97876340	2710	2710	2710	2710	19
592	20250108	111300	97824850	2710	2710	2710	2710	0
593	20250108	111200	97824850	2710	2710	2710	2710	0
594	20250108	111100	97824850	2710	2710	2710	2710	0
595	20250108	111000	97824850	2710	2710	2710	2710	0
596	20250108	110900	97824850	2710	2710	2710	2710	0
597	20250108	110800	97824850	2710	2710	2710	2710	2
598	20250108	110700	97819430	2710	2710	2710	2710	0
599	20250108	110600	97819430	2710	2710	2710	2710	0
600	20250108	110500	97819430	2710	2710	2710	2710	0
601	20250108	110400	97819430	2710	2710	2710	2710	1
602	20250108	110300	97816720	2700	2700	2700	2700	60
603	20250108	110200	97654720	2710	2710	2710	2710	2
604	20250108	110100	97649300	2710	2705	2710	2705	2
605	20250108	110000	97643885	2705	2705	2705	2705	0
606	20250108	105900	97643885	2705	2705	2705	2705	0
607	20250108	105800	97643885	2705	2705	2705	2705	0
608	20250108	105700	97643885	2705	2705	2705	2705	0
609	20250108	105600	97643885	2705	2705	2705	2705	1
610	20250108	105500	97641180	2710	2710	2710	2710	2
611	20250108	105400	97635760	2710	2710	2710	2710	33
612	20250108	105300	97546330	2710	2710	2710	2710	0
613	20250108	105200	97546330	2710	2710	2710	2710	2
614	20250108	105100	97540910	2710	2700	2710	2700	2
615	20250108	105000	97535500	2710	2710	2710	2710	0
616	20250108	104900	97535500	2710	2710	2710	2710	0
617	20250108	104800	97535500	2710	2710	2710	2710	0
618	20250108	104700	97535500	2710	2710	2710	2710	0
619	20250108	104600	97535500	2710	2710	2710	2710	0
620	20250108	104500	97535500	2710	2710	2710	2710	0
621	20250108	104400	97535500	2710	2710	2710	2710	0
622	20250108	104300	97535500	2710	2710	2710	2710	300
623	20250108	104200	96722500	2710	2710	2710	2710	0
624	20250108	104100	96722500	2710	2710	2710	2710	0
625	20250108	104000	96722500	2710	2710	2710	2710	0
626	20250108	103900	96722500	2710	2710	2710	2710	0
627	20250108	103800	96722500	2710	2710	2710	2710	0
628	20250108	103700	96722500	2710	2710	2710	2710	0
629	20250108	103600	96722500	2710	2710	2710	2710	0
630	20250108	103500	96722500	2710	2710	2710	2710	1
631	20250108	103400	96719790	2695	2695	2695	2695	20
632	20250108	103300	96665890	2710	2710	2710	2710	0
633	20250108	103200	96665890	2710	2710	2710	2710	4
634	20250108	103100	96655050	2710	2710	2710	2710	0
635	20250108	103000	96655050	2710	2710	2710	2710	0
636	20250108	102900	96655050	2710	2710	2710	2710	0
637	20250108	102800	96655050	2710	2710	2710	2710	30
638	20250108	102700	96573750	2710	2715	2715	2710	55
639	20250108	102600	96424695	2710	2710	2710	2710	70
640	20250108	102500	96234995	2715	2715	2715	2715	0
641	20250108	102400	96234995	2715	2715	2715	2715	0
642	20250108	102300	96234995	2715	2715	2715	2715	0
643	20250108	102200	96234995	2715	2715	2715	2715	0
644	20250108	102100	96234995	2715	2715	2715	2715	0
645	20250108	102000	96234995	2715	2715	2715	2715	0
646	20250108	101900	96234995	2715	2685	2715	2685	1833
647	20250108	101800	91313050	2690	2690	2690	2690	0
648	20250108	101700	91313050	2690	2690	2690	2690	13
649	20250108	101600	91278080	2690	2690	2690	2690	148
650	20250108	101500	90879960	2700	2700	2700	2700	0
651	20250108	101400	90879960	2700	2700	2700	2700	1
652	20250108	101300	90877260	2700	2700	2700	2700	50
653	20250108	101200	90742260	2700	2700	2700	2700	0
654	20250108	101100	90742260	2700	2700	2700	2700	0
655	20250108	101000	90742260	2700	2700	2700	2700	0
656	20250108	100900	90742260	2700	2700	2700	2700	0
657	20250108	100800	90742260	2700	2700	2700	2700	1
658	20250108	100700	90739560	2700	2700	2700	2700	0
659	20250108	100600	90739560	2700	2700	2700	2700	100
660	20250108	100500	90469560	2700	2700	2700	2700	1
661	20250108	100400	90466860	2700	2700	2700	2700	1
662	20250108	100300	90464160	2700	2700	2700	2700	0
663	20250108	100200	90464160	2700	2700	2700	2700	0
664	20250108	100100	90464160	2700	2700	2700	2700	0
665	20250108	100000	90464160	2700	2700	2700	2700	100
666	20250108	095900	90194160	2715	2715	2715	2715	0
667	20250108	095800	90194160	2715	2695	2715	2685	1001
668	20250108	095700	87502535	2720	2720	2720	2720	1
669	20250108	095600	87499815	2700	2700	2700	2700	13
670	20250108	095500	87464715	2720	2720	2720	2720	0
671	20250108	095400	87464715	2720	2720	2720	2720	0
672	20250108	095300	87464715	2720	2720	2720	2720	11
673	20250108	095200	87434795	2720	2720	2720	2720	0
674	20250108	095100	87434795	2720	2720	2720	2720	0
675	20250108	095000	87434795	2720	2715	2720	2715	701
676	20250108	094900	85531575	2715	2715	2715	2715	70
677	20250108	094800	85341525	2715	2715	2715	2715	0
678	20250108	094700	85341525	2715	2715	2715	2715	0
679	20250108	094600	85341525	2715	2715	2715	2715	0
680	20250108	094500	85341525	2715	2690	2715	2690	19779
681	20250108	094400	32037270	2695	2685	2695	2685	466
682	20250108	094300	30785290	2685	2685	2685	2685	11
683	20250108	094200	30755755	2685	2685	2685	2685	1
684	20250108	094100	30753070	2670	2675	2675	2670	226
685	20250108	094000	30149000	2670	2670	2670	2670	0
686	20250108	093900	30149000	2670	2670	2670	2670	0
687	20250108	093800	30149000	2670	2670	2670	2670	0
688	20250108	093700	30149000	2670	2675	2675	2670	1202
689	20250108	093600	26939655	2670	2675	2675	2670	1371
690	20250108	093500	23278670	2675	2680	2680	2675	135
691	20250108	093400	22916950	2680	2680	2680	2680	0
692	20250108	093300	22916950	2680	2680	2680	2680	31
693	20250108	093200	22833870	2680	2680	2680	2680	0
694	20250108	093100	22833870	2680	2680	2680	2675	2042
695	20250108	093000	17363810	2680	2680	2680	2680	0
696	20250108	092900	17363810	2680	2680	2680	2680	11
697	20250108	092800	17334330	2670	2680	2680	2670	1775
698	20250108	092700	12581350	2680	2680	2680	2680	4
699	20250108	092600	12570630	2695	2695	2695	2695	0
700	20250108	092500	12570630	2695	2695	2695	2695	1822
701	20250108	092400	7660340	2695	2695	2695	2695	1
702	20250108	092300	7657645	2690	2690	2690	2690	0
703	20250108	092200	7657645	2690	2690	2690	2690	14
704	20250108	092100	7619985	2695	2695	2695	2695	7
705	20250108	092000	7601120	2695	2695	2695	2695	4
706	20250108	091900	7590340	2695	2695	2695	2695	0
707	20250108	091800	7590340	2695	2695	2695	2695	6
708	20250108	091700	7574170	2690	2690	2690	2690	720
709	20250108	091600	5637370	2675	2675	2675	2675	0
710	20250108	091500	5637370	2675	2675	2675	2675	0
711	20250108	091400	5637370	2675	2675	2675	2675	70
712	20250108	091300	5450120	2665	2665	2665	2665	247
713	20250108	091200	4791865	2665	2665	2665	2665	0
714	20250108	091100	4791865	2665	2665	2665	2665	0
715	20250108	091000	4791865	2665	2665	2665	2665	201
716	20250108	090900	4256200	2670	2685	2685	2670	151
717	20250108	090800	3852010	2690	2685	2690	2685	19
718	20250108	090700	3800990	2695	2695	2695	2695	18
719	20250108	090600	3752480	2715	2715	2715	2715	0
720	20250108	090500	3752480	2715	2715	2715	2715	20
721	20250108	090400	3698180	2720	2720	2720	2720	20
722	20250108	090300	3643780	2720	2720	2720	2720	0
723	20250108	090200	3643780	2720	2720	2720	2720	0
724	20250108	090100	3643780	2720	2700	2720	2700	256
725	20250108	090000	2952560	2715	2715	2715	2710	1089