KissMeData/149950/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202800	115722080	9220	9220	9220	9220	1233
3	20250110	202700	115722080	9220	9220	9220	9220	0
4	20250110	202600	115722080	9220	9220	9220	9220	0
5	20250110	202500	115722080	9220	9220	9220	9220	0
6	20250110	202400	115722080	9220	9220	9220	9220	0
7	20250110	202300	115722080	9220	9220	9220	9220	0
8	20250110	202200	115722080	9220	9220	9220	9220	0
9	20250110	202100	115722080	9220	9220	9220	9220	0
10	20250110	202000	115722080	9220	9220	9220	9220	0
11	20250110	201900	115722080	9220	9220	9220	9220	0
12	20250110	201800	115722080	9220	9220	9220	9220	0
13	20250110	201700	115722080	9220	9220	9220	9220	0
14	20250110	201600	115722080	9220	9220	9220	9220	0
15	20250110	201500	115722080	9220	9220	9220	9220	0
16	20250110	201400	115722080	9220	9220	9220	9220	0
17	20250110	201300	115722080	9220	9220	9220	9220	0
18	20250110	201200	115722080	9220	9220	9220	9220	0
19	20250110	201100	115722080	9220	9220	9220	9220	0
20	20250110	201000	115722080	9220	9220	9220	9220	0
21	20250110	200900	115722080	9220	9220	9220	9220	0
22	20250110	200800	115722080	9220	9220	9220	9220	0
23	20250110	200700	115722080	9220	9220	9220	9220	0
24	20250110	200600	115722080	9220	9220	9220	9220	0
25	20250110	200500	115722080	9220	9220	9220	9220	0
26	20250110	200400	115722080	9220	9220	9220	9220	0
27	20250110	200300	115722080	9220	9220	9220	9220	0
28	20250110	200200	115722080	9220	9220	9220	9220	0
29	20250110	200100	115722080	9220	9220	9220	9220	0
30	20250110	200000	115722080	9220	9220	9220	9220	0
31	20250110	195900	115722080	9220	9220	9220	9220	0
32	20250110	195800	115722080	9220	9220	9220	9220	1233
33	20250110	195700	115722080	9220	9220	9220	9220	0
34	20250110	195600	115722080	9220	9220	9220	9220	0
35	20250110	195500	115722080	9220	9220	9220	9220	0
36	20250110	195400	115722080	9220	9220	9220	9220	0
37	20250110	195300	115722080	9220	9220	9220	9220	0
38	20250110	195200	115722080	9220	9220	9220	9220	0
39	20250110	195100	115722080	9220	9220	9220	9220	0
40	20250110	195000	115722080	9220	9220	9220	9220	0
41	20250110	194900	115722080	9220	9220	9220	9220	0
42	20250110	194800	115722080	9220	9220	9220	9220	0
43	20250110	194700	115722080	9220	9220	9220	9220	0
44	20250110	194600	115722080	9220	9220	9220	9220	0
45	20250110	194500	115722080	9220	9220	9220	9220	0
46	20250110	194400	115722080	9220	9220	9220	9220	0
47	20250110	194300	115722080	9220	9220	9220	9220	0
48	20250110	194200	115722080	9220	9220	9220	9220	0
49	20250110	194100	115722080	9220	9220	9220	9220	0
50	20250110	194000	115722080	9220	9220	9220	9220	0
51	20250110	193900	115722080	9220	9220	9220	9220	0
52	20250110	193800	115722080	9220	9220	9220	9220	0
53	20250110	193700	115722080	9220	9220	9220	9220	0
54	20250110	193600	115722080	9220	9220	9220	9220	0
55	20250110	193500	115722080	9220	9220	9220	9220	0
56	20250110	193400	115722080	9220	9220	9220	9220	0
57	20250110	193300	115722080	9220	9220	9220	9220	0
58	20250110	193200	115722080	9220	9220	9220	9220	0
59	20250110	193100	115722080	9220	9220	9220	9220	0
60	20250110	193000	115722080	9220	9220	9220	9220	0
61	20250110	192900	115722080	9220	9220	9220	9220	0
62	20250110	192800	115722080	9220	9220	9220	9220	1233
63	20250110	192700	115722080	9220	9220	9220	9220	0
64	20250110	192600	115722080	9220	9220	9220	9220	0
65	20250110	192500	115722080	9220	9220	9220	9220	0
66	20250110	192400	115722080	9220	9220	9220	9220	0
67	20250110	192300	115722080	9220	9220	9220	9220	0
68	20250110	192200	115722080	9220	9220	9220	9220	0
69	20250110	192100	115722080	9220	9220	9220	9220	0
70	20250110	192000	115722080	9220	9220	9220	9220	0
71	20250110	191900	115722080	9220	9220	9220	9220	0
72	20250110	191800	115722080	9220	9220	9220	9220	0
73	20250110	191700	115722080	9220	9220	9220	9220	0
74	20250110	191600	115722080	9220	9220	9220	9220	0
75	20250110	191500	115722080	9220	9220	9220	9220	0
76	20250110	191400	115722080	9220	9220	9220	9220	0
77	20250110	191300	115722080	9220	9220	9220	9220	0
78	20250110	191200	115722080	9220	9220	9220	9220	0
79	20250110	191100	115722080	9220	9220	9220	9220	0
80	20250110	191000	115722080	9220	9220	9220	9220	0
81	20250110	190900	115722080	9220	9220	9220	9220	0
82	20250110	190800	115722080	9220	9220	9220	9220	0
83	20250110	190700	115722080	9220	9220	9220	9220	0
84	20250110	190600	115722080	9220	9220	9220	9220	0
85	20250110	190500	115722080	9220	9220	9220	9220	0
86	20250110	190400	115722080	9220	9220	9220	9220	0
87	20250110	190300	115722080	9220	9220	9220	9220	0
88	20250110	190200	115722080	9220	9220	9220	9220	0
89	20250110	190100	115722080	9220	9220	9220	9220	0
90	20250110	190000	115722080	9220	9220	9220	9220	0
91	20250110	185900	115722080	9220	9220	9220	9220	0
92	20250110	185800	115722080	9220	9220	9220	9220	1233
93	20250110	185700	115722080	9220	9220	9220	9220	0
94	20250110	185600	115722080	9220	9220	9220	9220	0
95	20250110	185500	115722080	9220	9220	9220	9220	0
96	20250110	185400	115722080	9220	9220	9220	9220	0
97	20250110	185300	115722080	9220	9220	9220	9220	0
98	20250110	185200	115722080	9220	9220	9220	9220	0
99	20250110	185100	115722080	9220	9220	9220	9220	0
100	20250110	185000	115722080	9220	9220	9220	9220	0
101	20250110	184900	115722080	9220	9220	9220	9220	0
102	20250110	184800	115722080	9220	9220	9220	9220	0
103	20250110	184700	115722080	9220	9220	9220	9220	0
104	20250110	184600	115722080	9220	9220	9220	9220	0
105	20250110	184500	115722080	9220	9220	9220	9220	0
106	20250110	184400	115722080	9220	9220	9220	9220	0
107	20250110	184300	115722080	9220	9220	9220	9220	0
108	20250110	184200	115722080	9220	9220	9220	9220	0
109	20250110	184100	115722080	9220	9220	9220	9220	0
110	20250110	184000	115722080	9220	9220	9220	9220	0
111	20250110	183900	115722080	9220	9220	9220	9220	0
112	20250110	183800	115722080	9220	9220	9220	9220	0
113	20250110	183700	115722080	9220	9220	9220	9220	0
114	20250110	183600	115722080	9220	9220	9220	9220	0
115	20250110	183500	115722080	9220	9220	9220	9220	0
116	20250110	183400	115722080	9220	9220	9220	9220	0
117	20250110	183300	115722080	9220	9220	9220	9220	0
118	20250110	183200	115722080	9220	9220	9220	9220	0
119	20250110	183100	115722080	9220	9220	9220	9220	0
120	20250110	183000	115722080	9220	9220	9220	9220	0
121	20250110	182900	115722080	9220	9220	9220	9220	0
122	20250110	182800	115722080	9220	9220	9220	9220	1233
123	20250110	182700	115722080	9220	9220	9220	9220	0
124	20250110	182600	115722080	9220	9220	9220	9220	0
125	20250110	182500	115722080	9220	9220	9220	9220	0
126	20250110	182400	115722080	9220	9220	9220	9220	0
127	20250110	182300	115722080	9220	9220	9220	9220	0
128	20250110	182200	115722080	9220	9220	9220	9220	0
129	20250110	182100	115722080	9220	9220	9220	9220	0
130	20250110	182000	115722080	9220	9220	9220	9220	0
131	20250110	181900	115722080	9220	9220	9220	9220	0
132	20250110	181800	115722080	9220	9220	9220	9220	0
133	20250110	181700	115722080	9220	9220	9220	9220	0
134	20250110	181600	115722080	9220	9220	9220	9220	0
135	20250110	181500	115722080	9220	9220	9220	9220	0
136	20250110	181400	115722080	9220	9220	9220	9220	0
137	20250110	181300	115722080	9220	9220	9220	9220	0
138	20250110	181200	115722080	9220	9220	9220	9220	0
139	20250110	181100	115722080	9220	9220	9220	9220	0
140	20250110	181000	115722080	9220	9220	9220	9220	0
141	20250110	180900	115722080	9220	9220	9220	9220	0
142	20250110	180800	115722080	9220	9220	9220	9220	0
143	20250110	180700	115722080	9220	9220	9220	9220	0
144	20250110	180600	115722080	9220	9220	9220	9220	0
145	20250110	180500	115722080	9220	9220	9220	9220	0
146	20250110	180400	115722080	9220	9220	9220	9220	0
147	20250110	180300	115722080	9220	9220	9220	9220	0
148	20250110	180200	115722080	9220	9220	9220	9220	0
149	20250110	180100	115722080	9220	9220	9220	9220	0
150	20250110	180000	115722080	9220	9220	9220	9220	0
151	20250110	175900	115722080	9220	9220	9220	9220	0
152	20250110	175800	115722080	9220	9220	9220	9220	1233
153	20250110	175700	115722080	9220	9220	9220	9220	0
154	20250110	175600	115722080	9220	9220	9220	9220	0
155	20250110	175500	115722080	9220	9220	9220	9220	0
156	20250110	175400	115722080	9220	9220	9220	9220	0
157	20250110	175300	115722080	9220	9220	9220	9220	0
158	20250110	175200	115722080	9220	9220	9220	9220	0
159	20250110	175100	115722080	9220	9220	9220	9220	0
160	20250110	175000	115722080	9220	9220	9220	9220	0
161	20250110	174900	115722080	9220	9220	9220	9220	0
162	20250110	174800	115722080	9220	9220	9220	9220	0
163	20250110	174700	115722080	9220	9220	9220	9220	0
164	20250110	174600	115722080	9220	9220	9220	9220	0
165	20250110	174500	115722080	9220	9220	9220	9220	0
166	20250110	174400	115722080	9220	9220	9220	9220	0
167	20250110	174300	115722080	9220	9220	9220	9220	0
168	20250110	174200	115722080	9220	9220	9220	9220	0
169	20250110	174100	115722080	9220	9220	9220	9220	0
170	20250110	174000	115722080	9220	9220	9220	9220	0
171	20250110	173900	115722080	9220	9220	9220	9220	0
172	20250110	173800	115722080	9220	9220	9220	9220	0
173	20250110	173700	115722080	9220	9220	9220	9220	0
174	20250110	173600	115722080	9220	9220	9220	9220	0
175	20250110	173500	115722080	9220	9220	9220	9220	0
176	20250110	173400	115722080	9220	9220	9220	9220	0
177	20250110	173300	115722080	9220	9220	9220	9220	0
178	20250110	173200	115722080	9220	9220	9220	9220	0
179	20250110	173100	115722080	9220	9220	9220	9220	0
180	20250110	173000	115722080	9220	9220	9220	9220	0
181	20250110	172900	115722080	9220	9220	9220	9220	0
182	20250110	172800	115722080	9220	9220	9220	9220	1233
183	20250110	172700	115722080	9220	9220	9220	9220	0
184	20250110	172600	115722080	9220	9220	9220	9220	0
185	20250110	172500	115722080	9220	9220	9220	9220	0
186	20250110	172400	115722080	9220	9220	9220	9220	0
187	20250110	172300	115722080	9220	9220	9220	9220	0
188	20250110	172200	115722080	9220	9220	9220	9220	0
189	20250110	172100	115722080	9220	9220	9220	9220	0
190	20250110	172000	115722080	9220	9220	9220	9220	0
191	20250110	171900	115722080	9220	9220	9220	9220	0
192	20250110	171800	115722080	9220	9220	9220	9220	0
193	20250110	171700	115722080	9220	9220	9220	9220	0
194	20250110	171600	115722080	9220	9220	9220	9220	0
195	20250110	171500	115722080	9220	9220	9220	9220	0
196	20250110	171400	115722080	9220	9220	9220	9220	0
197	20250110	171300	115722080	9220	9220	9220	9220	0
198	20250110	171200	115722080	9220	9220	9220	9220	0
199	20250110	171100	115722080	9220	9220	9220	9220	0
200	20250110	171000	115722080	9220	9220	9220	9220	0
201	20250110	170900	115722080	9220	9220	9220	9220	0
202	20250110	170800	115722080	9220	9220	9220	9220	0
203	20250110	170700	115722080	9220	9220	9220	9220	0
204	20250110	170600	115722080	9220	9220	9220	9220	0
205	20250110	170500	115722080	9220	9220	9220	9220	0
206	20250110	170400	115722080	9220	9220	9220	9220	0
207	20250110	170300	115722080	9220	9220	9220	9220	0
208	20250110	170200	115722080	9220	9220	9220	9220	0
209	20250110	170100	115722080	9220	9220	9220	9220	0
210	20250110	170000	115722080	9220	9220	9220	9220	0
211	20250110	165900	115722080	9220	9220	9220	9220	0
212	20250110	165800	115722080	9220	9220	9220	9220	1233
213	20250110	165700	115722080	9220	9220	9220	9220	0
214	20250110	165600	115722080	9220	9220	9220	9220	0
215	20250110	165500	115722080	9220	9220	9220	9220	0
216	20250110	165400	115722080	9220	9220	9220	9220	0
217	20250110	165300	115722080	9220	9220	9220	9220	0
218	20250110	165200	115722080	9220	9220	9220	9220	0
219	20250110	165100	115722080	9220	9220	9220	9220	0
220	20250110	165000	115722080	9220	9220	9220	9220	0
221	20250110	164900	115722080	9220	9220	9220	9220	0
222	20250110	164800	115722080	9220	9220	9220	9220	0
223	20250110	164700	115722080	9220	9220	9220	9220	0
224	20250110	164600	115722080	9220	9220	9220	9220	0
225	20250110	164500	115722080	9220	9220	9220	9220	0
226	20250110	164400	115722080	9220	9220	9220	9220	0
227	20250110	164300	115722080	9220	9220	9220	9220	0
228	20250110	164200	115722080	9220	9220	9220	9220	0
229	20250110	164100	115722080	9220	9220	9220	9220	0
230	20250110	164000	115722080	9220	9220	9220	9220	0
231	20250110	163900	115722080	9220	9220	9220	9220	0
232	20250110	163800	115722080	9220	9220	9220	9220	0
233	20250110	163700	115722080	9220	9220	9220	9220	0
234	20250110	163600	115722080	9220	9220	9220	9220	0
235	20250110	163500	115722080	9220	9220	9220	9220	0
236	20250110	163400	115722080	9220	9220	9220	9220	0
237	20250110	163300	115722080	9220	9220	9220	9220	0
238	20250110	163200	115722080	9220	9220	9220	9220	0
239	20250110	163100	115722080	9220	9220	9220	9220	0
240	20250110	163000	115722080	9220	9220	9220	9220	0
241	20250110	162900	115722080	9220	9220	9220	9220	0
242	20250110	162800	115722080	9220	9220	9220	9220	1233
243	20250110	162700	115722080	9220	9220	9220	9220	0
244	20250110	162600	115722080	9220	9220	9220	9220	0
245	20250110	162500	115722080	9220	9220	9220	9220	0
246	20250110	162400	115722080	9220	9220	9220	9220	0
247	20250110	162300	115722080	9220	9220	9220	9220	0
248	20250110	162200	115722080	9220	9220	9220	9220	0
249	20250110	162100	115722080	9220	9220	9220	9220	0
250	20250110	162000	115722080	9220	9220	9220	9220	0
251	20250110	161900	115722080	9220	9220	9220	9220	0
252	20250110	161800	115722080	9220	9220	9220	9220	0
253	20250110	161700	115722080	9220	9220	9220	9220	0
254	20250110	161600	115722080	9220	9220	9220	9220	0
255	20250110	161500	115722080	9220	9220	9220	9220	0
256	20250110	161400	115722080	9220	9220	9220	9220	0
257	20250110	161300	115722080	9220	9220	9220	9220	0
258	20250110	161200	115722080	9220	9220	9220	9220	0
259	20250110	161100	115722080	9220	9220	9220	9220	0
260	20250110	161000	115722080	9220	9220	9220	9220	0
261	20250110	160900	115722080	9220	9220	9220	9220	0
262	20250110	160800	115722080	9220	9220	9220	9220	0
263	20250110	160700	115722080	9220	9220	9220	9220	0
264	20250110	160600	115722080	9220	9220	9220	9220	0
265	20250110	160500	115722080	9220	9220	9220	9220	0
266	20250110	160400	115722080	9220	9220	9220	9220	0
267	20250110	160300	115722080	9220	9220	9220	9220	0
268	20250110	160200	115722080	9220	9220	9220	9220	0
269	20250110	160100	115722080	9220	9220	9220	9220	0
270	20250110	160000	115722080	9220	9220	9220	9220	0
271	20250110	155900	115722080	9220	9220	9220	9220	0
272	20250110	155800	115722080	9220	9220	9220	9220	1233
273	20250110	155700	115722080	9220	9220	9220	9220	0
274	20250110	155600	115722080	9220	9220	9220	9220	0
275	20250110	155500	115722080	9220	9220	9220	9220	0
276	20250110	155400	115722080	9220	9220	9220	9220	0
277	20250110	155300	115722080	9220	9220	9220	9220	0
278	20250110	155200	115722080	9220	9220	9220	9220	0
279	20250110	155100	115722080	9220	9220	9220	9220	0
280	20250110	155000	115722080	9220	9220	9220	9220	0
281	20250110	154900	115722080	9220	9220	9220	9220	0
282	20250110	154800	115722080	9220	9220	9220	9220	0
283	20250110	154700	115722080	9220	9220	9220	9220	0
284	20250110	154600	115722080	9220	9220	9220	9220	0
285	20250110	154500	115722080	9220	9220	9220	9220	0
286	20250110	154400	115722080	9220	9220	9220	9220	0
287	20250110	154300	115722080	9220	9220	9220	9220	0
288	20250110	154200	115722080	9220	9220	9220	9220	0
289	20250110	154100	115722080	9220	9220	9220	9220	0
290	20250110	154000	115722080	9220	9220	9220	9220	0
291	20250110	153900	115722080	9220	9220	9220	9220	0
292	20250110	153800	115722080	9220	9220	9220	9220	0
293	20250110	153700	115722080	9220	9220	9220	9220	0
294	20250110	153600	115722080	9220	9220	9220	9220	0
295	20250110	153500	115722080	9220	9220	9220	9220	0
296	20250110	153400	115722080	9220	9220	9220	9220	0
297	20250110	153300	115722080	9220	9220	9220	9220	0
298	20250110	153200	115722080	9220	9220	9220	9220	1233
299	20250110	153100	104353820	8810	8810	8810	8810	0
300	20250110	153000	104353820	8810	8810	8810	8810	0
301	20250110	152900	104353820	8810	8810	8810	8810	0
302	20250110	152800	104353820	8810	8810	8810	8810	0
303	20250110	152700	104353820	8810	8810	8810	8810	0
304	20250110	152600	104353820	8810	8810	8810	8810	0
305	20250110	152500	104353820	8810	8810	8810	8810	0
306	20250110	152400	104353820	8810	8810	8810	8810	0
307	20250110	152300	104353820	8810	8810	8810	8810	0
308	20250110	152200	104353820	8810	8810	8810	8810	0
309	20250110	152100	104353820	8810	8810	8810	8810	0
310	20250110	152000	104353820	8810	8810	8810	8810	0
311	20250110	151900	104353820	8810	8810	8810	8810	2
312	20250110	151800	104336200	8870	8800	8890	8800	457
313	20250110	151700	100305360	8790	8800	8800	8790	800
314	20250110	151600	93273350	8810	8810	8810	8810	10
315	20250110	151500	93185250	8810	8810	8810	8810	0
316	20250110	151400	93185250	8810	8810	8810	8810	0
317	20250110	151300	93185250	8810	8810	8810	8810	0
318	20250110	151200	93185250	8810	8800	8810	8800	101
319	20250110	151100	92296440	8810	8810	8810	8810	0
320	20250110	151000	92296440	8810	8810	8810	8810	0
321	20250110	150900	92296440	8810	8810	8810	8810	0
322	20250110	150800	92296440	8810	8810	8810	8810	0
323	20250110	150700	92296440	8810	8810	8810	8810	0
324	20250110	150600	92296440	8810	8810	8810	8810	50
325	20250110	150500	91855940	8810	8810	8810	8810	0
326	20250110	150400	91855940	8810	8800	8810	8790	33
327	20250110	150300	91565620	8790	8790	8810	8790	511
328	20250110	150200	87073910	8810	8800	8810	8790	815
329	20250110	150100	79908320	8800	8800	8800	8800	0
330	20250110	150000	79908320	8800	8800	8800	8800	0
331	20250110	145900	79908320	8800	8800	8800	8800	0
332	20250110	145800	79908320	8800	8810	8810	8800	112
333	20250110	145700	78922680	8830	8810	8830	8810	2
334	20250110	145600	78905040	8890	8890	8890	8890	0
335	20250110	145500	78905040	8890	8890	8890	8890	0
336	20250110	145400	78905040	8890	8890	8890	8890	0
337	20250110	145300	78905040	8890	8890	8890	8890	0
338	20250110	145200	78905040	8890	8890	8890	8890	0
339	20250110	145100	78905040	8890	8890	8890	8890	0
340	20250110	145000	78905040	8890	8890	8890	8890	0
341	20250110	144900	78905040	8890	8890	8890	8890	0
342	20250110	144800	78905040	8890	8890	8890	8890	0
343	20250110	144700	78905040	8890	8890	8890	8890	0
344	20250110	144600	78905040	8890	8890	8890	8890	0
345	20250110	144500	78905040	8890	8890	8890	8890	0
346	20250110	144400	78905040	8890	8890	8890	8890	0
347	20250110	144300	78905040	8890	8890	8890	8890	0
348	20250110	144200	78905040	8890	8890	8890	8890	1
349	20250110	144100	78896150	8820	8860	8860	8820	222
350	20250110	144000	76935410	8900	8860	8900	8860	45
351	20250110	143900	76536250	8860	8860	8860	8860	0
352	20250110	143800	76536250	8860	8860	8860	8860	46
353	20250110	143700	76128690	8900	8900	8900	8900	0
354	20250110	143600	76128690	8900	8900	8900	8900	0
355	20250110	143500	76128690	8900	8900	8900	8900	0
356	20250110	143400	76128690	8900	8900	8900	8900	0
357	20250110	143300	76128690	8900	8900	8900	8900	0
358	20250110	143200	76128690	8900	8900	8900	8900	0
359	20250110	143100	76128690	8900	8900	8900	8900	0
360	20250110	143000	76128690	8900	8900	8900	8900	0
361	20250110	142900	76128690	8900	8900	8900	8900	0
362	20250110	142800	76128690	8900	8900	8900	8900	0
363	20250110	142700	76128690	8900	8900	8900	8900	0
364	20250110	142600	76128690	8900	8900	8900	8900	0
365	20250110	142500	76128690	8900	8900	8900	8900	0
366	20250110	142400	76128690	8900	8900	8900	8900	0
367	20250110	142300	76128690	8900	8900	8900	8900	1
368	20250110	142200	76119790	8900	8880	8900	8880	47
369	20250110	142100	75702170	8870	8870	8870	8870	222
370	20250110	142000	73733030	8920	8920	8920	8920	0
371	20250110	141900	73733030	8920	8920	8920	8920	0
372	20250110	141800	73733030	8920	8920	8920	8920	0
373	20250110	141700	73733030	8920	8920	8920	8920	0
374	20250110	141600	73733030	8920	8920	8920	8920	0
375	20250110	141500	73733030	8920	8920	8920	8920	0
376	20250110	141400	73733030	8920	8920	8920	8920	0
377	20250110	141300	73733030	8920	8920	8920	8920	0
378	20250110	141200	73733030	8920	8920	8920	8920	0
379	20250110	141100	73733030	8920	8920	8920	8920	0
380	20250110	141000	73733030	8920	8920	8920	8920	0
381	20250110	140900	73733030	8920	8920	8920	8920	0
382	20250110	140800	73733030	8920	8920	8920	8920	0
383	20250110	140700	73733030	8920	8920	8920	8920	0
384	20250110	140600	73733030	8920	8900	8920	8880	420
385	20250110	140500	70001300	8930	8930	8930	8930	0
386	20250110	140400	70001300	8930	8930	8930	8930	50
387	20250110	140300	69554800	8930	8930	8930	8930	0
388	20250110	140200	69554800	8930	8930	8930	8930	0
389	20250110	140100	69554800	8930	8900	8930	8900	50
390	20250110	140000	69109130	8930	8930	8930	8930	0
391	20250110	135900	69109130	8930	8930	8930	8930	0
392	20250110	135800	69109130	8930	8930	8930	8930	0
393	20250110	135700	69109130	8930	8930	8930	8930	0
394	20250110	135600	69109130	8930	8930	8930	8930	0
395	20250110	135500	69109130	8930	8930	8930	8930	0
396	20250110	135400	69109130	8930	8910	8930	8910	9
397	20250110	135300	69028920	8920	8920	8920	8920	1
398	20250110	135200	69020000	8900	8900	8900	8900	0
399	20250110	135100	69020000	8900	8910	8910	8900	11
400	20250110	135000	68922090	8960	8960	8960	8960	0
401	20250110	134900	68922090	8960	8960	8960	8960	0
402	20250110	134800	68922090	8960	8960	8960	8960	0
403	20250110	134700	68922090	8960	8960	8960	8960	0
404	20250110	134600	68922090	8960	8960	8960	8960	0
405	20250110	134500	68922090	8960	8960	8960	8960	1
406	20250110	134400	68913130	8910	8900	8910	8900	111
407	20250110	134300	67925190	8900	8900	8900	8900	0
408	20250110	134200	67925190	8900	8900	8900	8900	0
409	20250110	134100	67925190	8900	8900	8900	8900	3
410	20250110	134000	67898490	8900	8900	8900	8900	0
411	20250110	133900	67898490	8900	8900	8900	8900	0
412	20250110	133800	67898490	8900	8900	8900	8900	0
413	20250110	133700	67898490	8900	8900	8900	8900	0
414	20250110	133600	67898490	8900	8900	8900	8900	0
415	20250110	133500	67898490	8900	8900	8900	8900	0
416	20250110	133400	67898490	8900	8900	8900	8900	0
417	20250110	133300	67898490	8900	8900	8900	8900	0
418	20250110	133200	67898490	8900	8870	8900	8870	130
419	20250110	133100	66744880	8870	8860	8870	8860	428
420	20250110	133000	62948570	8870	8860	8870	8860	26
421	20250110	132900	62718200	8870	8870	8870	8870	0
422	20250110	132800	62718200	8870	8820	8870	8820	50
423	20250110	132700	62275310	8860	8860	8860	8860	0
424	20250110	132600	62275310	8860	8860	8860	8860	0
425	20250110	132500	62275310	8860	8860	8860	8860	0
426	20250110	132400	62275310	8860	8860	8860	8860	0
427	20250110	132300	62275310	8860	8860	8860	8860	0
428	20250110	132200	62275310	8860	8860	8860	8860	0
429	20250110	132100	62275310	8860	8860	8860	8860	0
430	20250110	132000	62275310	8860	8860	8860	8860	0
431	20250110	131900	62275310	8860	8860	8860	8860	0
432	20250110	131800	62275310	8860	8860	8860	8860	0
433	20250110	131700	62275310	8860	8860	8860	8860	0
434	20250110	131600	62275310	8860	8860	8860	8860	0
435	20250110	131500	62275310	8860	8860	8860	8860	0
436	20250110	131400	62275310	8860	8860	8860	8860	0
437	20250110	131300	62275310	8860	8840	8860	8840	48
438	20250110	131200	61850970	8810	8810	8810	8810	0
439	20250110	131100	61850970	8810	8810	8810	8810	1
440	20250110	131000	61842160	8840	8840	8840	8840	0
441	20250110	130900	61842160	8840	8840	8840	8840	0
442	20250110	130800	61842160	8840	8840	8840	8840	0
443	20250110	130700	61842160	8840	8840	8840	8840	0
444	20250110	130600	61842160	8840	8840	8840	8840	5
445	20250110	130500	61797960	8840	8840	8840	8840	0
446	20250110	130400	61797960	8840	8840	8840	8840	0
447	20250110	130300	61797960	8840	8840	8840	8840	69
448	20250110	130200	61188000	8840	8830	8840	8830	114
449	20250110	130100	60181370	8830	8830	8830	8830	0
450	20250110	130000	60181370	8830	8830	8830	8830	0
451	20250110	125900	60181370	8830	8830	8830	8830	0
452	20250110	125800	60181370	8830	8830	8830	8830	0
453	20250110	125700	60181370	8830	8830	8830	8830	0
454	20250110	125600	60181370	8830	8800	8830	8800	534
455	20250110	125500	55482140	8800	8800	8800	8800	0
456	20250110	125400	55482140	8800	8800	8800	8800	1
457	20250110	125300	55473340	8790	8790	8790	8790	35
458	20250110	125200	55165690	8800	8800	8800	8800	0
459	20250110	125100	55165690	8800	8800	8800	8800	0
460	20250110	125000	55165690	8800	8800	8800	8800	0
461	20250110	124900	55165690	8800	8800	8800	8800	190
462	20250110	124800	53493690	8800	8800	8800	8800	0
463	20250110	124700	53493690	8800	8800	8800	8800	0
464	20250110	124600	53493690	8800	8800	8800	8800	103
465	20250110	124500	52587290	8800	8800	8800	8800	0
466	20250110	124400	52587290	8800	8800	8800	8800	0
467	20250110	124300	52587290	8800	8800	8800	8800	0
468	20250110	124200	52587290	8800	8800	8800	8800	0
469	20250110	124100	52587290	8800	8800	8800	8800	0
470	20250110	124000	52587290	8800	8800	8800	8800	1
471	20250110	123900	52578490	8790	8790	8790	8790	100
472	20250110	123800	51699490	8790	8800	8800	8790	6
473	20250110	123700	51646730	8830	8830	8830	8830	0
474	20250110	123600	51646730	8830	8830	8830	8830	0
475	20250110	123500	51646730	8830	8830	8830	8830	0
476	20250110	123400	51646730	8830	8830	8830	8830	0
477	20250110	123300	51646730	8830	8830	8830	8830	0
478	20250110	123200	51646730	8830	8830	8830	8830	0
479	20250110	123100	51646730	8830	8830	8830	8830	0
480	20250110	123000	51646730	8830	8830	8830	8830	0
481	20250110	122900	51646730	8830	8830	8830	8830	0
482	20250110	122800	51646730	8830	8830	8830	8830	0
483	20250110	122700	51646730	8830	8830	8830	8830	0
484	20250110	122600	51646730	8830	8830	8830	8830	0
485	20250110	122500	51646730	8830	8830	8830	8830	0
486	20250110	122400	51646730	8830	8830	8830	8830	0
487	20250110	122300	51646730	8830	8830	8830	8830	1
488	20250110	122200	51637900	8840	8830	8840	8830	28
489	20250110	122100	51390640	8800	8800	8800	8800	0
490	20250110	122000	51390640	8800	8830	8830	8800	688
491	20250110	121900	45329900	8840	8840	8840	8830	7
492	20250110	121800	45268030	8840	8840	8840	8840	0
493	20250110	121700	45268030	8840	8840	8840	8840	0
494	20250110	121600	45268030	8840	8840	8840	8840	0
495	20250110	121500	45268030	8840	8840	8840	8840	0
496	20250110	121400	45268030	8840	8840	8840	8840	0
497	20250110	121300	45268030	8840	8840	8840	8840	0
498	20250110	121200	45268030	8840	8840	8840	8840	5
499	20250110	121100	45223830	8840	8840	8840	8840	2
500	20250110	121000	45206150	8830	8830	8830	8830	0
501	20250110	120900	45206150	8830	8830	8830	8830	0
502	20250110	120800	45206150	8830	8830	8830	8830	0
503	20250110	120700	45206150	8830	8830	8830	8830	0
504	20250110	120600	45206150	8830	8850	8850	8830	33
505	20250110	120500	44914420	8850	8850	8850	8850	0
506	20250110	120400	44914420	8850	8850	8850	8850	0
507	20250110	120300	44914420	8850	8850	8850	8850	6
508	20250110	120200	44861320	8860	8860	8860	8860	0
509	20250110	120100	44861320	8860	8860	8860	8860	0
510	20250110	120000	44861320	8860	8860	8860	8860	30
511	20250110	115900	44595520	8860	8860	8860	8860	0
512	20250110	115800	44595520	8860	8860	8860	8860	1
513	20250110	115700	44586660	8860	8860	8860	8860	1
514	20250110	115600	44577800	8860	8860	8860	8860	0
515	20250110	115500	44577800	8860	8860	8860	8860	0
516	20250110	115400	44577800	8860	8860	8860	8860	0
517	20250110	115300	44577800	8860	8860	8860	8860	0
518	20250110	115200	44577800	8860	8860	8860	8860	0
519	20250110	115100	44577800	8860	8860	8860	8860	10
520	20250110	115000	44489200	8860	8860	8860	8860	0
521	20250110	114900	44489200	8860	8860	8860	8860	1
522	20250110	114800	44480340	8880	8880	8880	8880	0
523	20250110	114700	44480340	8880	8880	8880	8880	0
524	20250110	114600	44480340	8880	8880	8880	8880	0
525	20250110	114500	44480340	8880	8880	8880	8880	0
526	20250110	114400	44480340	8880	8880	8880	8880	0
527	20250110	114300	44480340	8880	8880	8880	8880	0
528	20250110	114200	44480340	8880	8880	8880	8880	0
529	20250110	114100	44480340	8880	8880	8880	8880	0
530	20250110	114000	44480340	8880	8860	8880	8860	5
531	20250110	113900	44436020	8870	8870	8870	8870	0
532	20250110	113800	44436020	8870	8860	8870	8860	2
533	20250110	113700	44418290	8850	8870	8870	8850	120
534	20250110	113600	43356120	8880	8880	8880	8880	0
535	20250110	113500	43356120	8880	8880	8880	8880	0
536	20250110	113400	43356120	8880	8880	8880	8880	0
537	20250110	113300	43356120	8880	8880	8880	8880	0
538	20250110	113200	43356120	8880	8880	8880	8880	0
539	20250110	113100	43356120	8880	8880	8880	8880	0
540	20250110	113000	43356120	8880	8880	8880	8880	0
541	20250110	112900	43356120	8880	8880	8880	8880	0
542	20250110	112800	43356120	8880	8880	8880	8880	0
543	20250110	112700	43356120	8880	8880	8880	8880	0
544	20250110	112600	43356120	8880	8880	8880	8880	0
545	20250110	112500	43356120	8880	8850	8880	8850	30
546	20250110	112400	43090380	8850	8850	8850	8850	0
547	20250110	112300	43090380	8850	8810	8850	8790	121
548	20250110	112200	42024840	8860	8860	8860	8860	1
549	20250110	112100	42015980	8860	8860	8860	8860	0
550	20250110	112000	42015980	8860	8860	8860	8860	1
551	20250110	111900	42007120	8840	8840	8840	8840	16
552	20250110	111800	41865680	8840	8840	8840	8840	30
553	20250110	111700	41600480	8840	8840	8840	8840	0
554	20250110	111600	41600480	8840	8820	8840	8820	45
555	20250110	111500	41203280	8820	8820	8820	8820	0
556	20250110	111400	41203280	8820	8820	8820	8820	0
557	20250110	111300	41203280	8820	8820	8820	8820	3
558	20250110	111200	41176820	8820	8820	8820	8820	0
559	20250110	111100	41176820	8820	8820	8820	8820	0
560	20250110	111000	41176820	8820	8820	8820	8820	0
561	20250110	110900	41176820	8820	8820	8820	8820	0
562	20250110	110800	41176820	8820	8820	8820	8820	0
563	20250110	110700	41176820	8820	8820	8820	8820	0
564	20250110	110600	41176820	8820	8820	8820	8820	0
565	20250110	110500	41176820	8820	8820	8820	8820	0
566	20250110	110400	41176820	8820	8820	8820	8820	0
567	20250110	110300	41176820	8820	8820	8820	8820	0
568	20250110	110200	41176820	8820	8810	8820	8810	171
569	20250110	110100	39670300	8820	8820	8820	8820	1
570	20250110	110000	39661480	8810	8810	8810	8810	5
571	20250110	105900	39617430	8810	8860	8860	8810	128
572	20250110	105800	38489600	8860	8860	8860	8860	0
573	20250110	105700	38489600	8860	8860	8860	8860	0
574	20250110	105600	38489600	8860	8860	8860	8860	0
575	20250110	105500	38489600	8860	8860	8860	8860	2
576	20250110	105400	38471880	8860	8860	8860	8860	0
577	20250110	105300	38471880	8860	8860	8860	8860	0
578	20250110	105200	38471880	8860	8860	8860	8860	0
579	20250110	105100	38471880	8860	8860	8860	8860	0
580	20250110	105000	38471880	8860	8860	8860	8860	3
581	20250110	104900	38445300	8860	8860	8860	8860	5
582	20250110	104800	38401000	8880	8880	8880	8880	0
583	20250110	104700	38401000	8880	8880	8880	8880	0
584	20250110	104600	38401000	8880	8880	8880	8880	0
585	20250110	104500	38401000	8880	8880	8880	8880	0
586	20250110	104400	38401000	8880	8880	8880	8880	0
587	20250110	104300	38401000	8880	8880	8880	8880	0
588	20250110	104200	38401000	8880	8880	8880	8880	0
589	20250110	104100	38401000	8880	8880	8880	8880	1
590	20250110	104000	38392120	8820	8820	8820	8810	84
591	20250110	103900	37651460	8820	8810	8820	8810	92
592	20250110	103800	36840900	8820	8820	8820	8820	1
593	20250110	103700	36832080	8810	8810	8810	8810	150
594	20250110	103600	35510580	8780	8780	8780	8780	0
595	20250110	103500	35510580	8780	8840	8840	8780	509
596	20250110	103400	31023430	8840	8860	8860	8840	802
597	20250110	103300	23930590	8890	8890	8890	8890	0
598	20250110	103200	23930590	8890	8890	8890	8890	0
599	20250110	103100	23930590	8890	8890	8890	8890	0
600	20250110	103000	23930590	8890	8890	8890	8890	0
601	20250110	102900	23930590	8890	8890	8890	8890	0
602	20250110	102800	23930590	8890	8890	8890	8890	21
603	20250110	102700	23743900	8890	8890	8890	8890	2
604	20250110	102600	23726120	8890	8890	8890	8890	0
605	20250110	102500	23726120	8890	8890	8890	8890	0
606	20250110	102400	23726120	8890	8890	8890	8890	0
607	20250110	102300	23726120	8890	8890	8890	8890	0
608	20250110	102200	23726120	8890	8890	8890	8890	0
609	20250110	102100	23726120	8890	8890	8890	8890	1
610	20250110	102000	23717230	8890	8890	8890	8890	3
611	20250110	101900	23690560	8890	8890	8890	8890	1
612	20250110	101800	23681670	8880	8880	8880	8880	3
613	20250110	101700	23655030	8890	8890	8890	8890	0
614	20250110	101600	23655030	8890	8890	8890	8890	0
615	20250110	101500	23655030	8890	8890	8890	8890	0
616	20250110	101400	23655030	8890	8890	8890	8890	0
617	20250110	101300	23655030	8890	8890	8890	8890	0
618	20250110	101200	23655030	8890	8890	8890	8890	0
619	20250110	101100	23655030	8890	8890	8890	8890	1
620	20250110	101000	23646140	8860	8860	8860	8860	1
621	20250110	100900	23637280	8890	8890	8890	8890	0
622	20250110	100800	23637280	8890	8890	8890	8890	0
623	20250110	100700	23637280	8890	8890	8890	8890	10
624	20250110	100600	23548380	8890	8890	8890	8890	0
625	20250110	100500	23548380	8890	8890	8890	8890	0
626	20250110	100400	23548380	8890	8890	8890	8890	5
627	20250110	100300	23503930	8890	8890	8890	8890	0
628	20250110	100200	23503930	8890	8890	8890	8890	0
629	20250110	100100	23503930	8890	8890	8890	8890	0
630	20250110	100000	23503930	8890	8890	8890	8890	0
631	20250110	095900	23503930	8890	8890	8890	8890	0
632	20250110	095800	23503930	8890	8890	8890	8890	0
633	20250110	095700	23503930	8890	8850	8890	8850	91
634	20250110	095600	22698540	8910	8860	8910	8860	101
635	20250110	095500	21803630	8920	8920	8920	8920	1
636	20250110	095400	21794710	8880	8890	8890	8880	403
637	20250110	095300	18213590	9000	9000	9000	9000	0
638	20250110	095200	18213590	9000	8930	9000	8930	30
639	20250110	095100	17945400	8930	8930	8930	8890	20
640	20250110	095000	17767040	8890	8910	8910	8890	6
641	20250110	094900	17713660	8910	8910	8910	8910	0
642	20250110	094800	17713660	8910	8910	8910	8910	0
643	20250110	094700	17713660	8910	8910	8910	8910	1
644	20250110	094600	17704750	8950	8970	8970	8950	2
645	20250110	094500	17686830	8970	8970	8970	8970	1
646	20250110	094400	17677860	8970	8970	8970	8970	1
647	20250110	094300	17668890	8960	8960	8960	8960	0
648	20250110	094200	17668890	8960	8960	8960	8960	0
649	20250110	094100	17668890	8960	8960	8960	8960	0
650	20250110	094000	17668890	8960	8960	8960	8960	0
651	20250110	093900	17668890	8960	8950	8960	8950	50
652	20250110	093800	17221080	8960	8960	8960	8960	0
653	20250110	093700	17221080	8960	8960	8960	8960	0
654	20250110	093600	17221080	8960	8960	8960	8960	3
655	20250110	093500	17194200	8960	8960	8960	8960	0
656	20250110	093400	17194200	8960	8960	8960	8960	30
657	20250110	093300	16925400	8960	8960	8960	8960	0
658	20250110	093200	16925400	8960	8960	8960	8960	0
659	20250110	093100	16925400	8960	8930	8960	8930	47
660	20250110	093000	16505660	8960	8890	8960	8890	3
661	20250110	092900	16478920	8960	8960	8960	8960	0
662	20250110	092800	16478920	8960	8920	8960	8900	751
663	20250110	092700	9790730	8970	8890	8970	8890	209
664	20250110	092600	7928520	8890	8890	8890	8890	0
665	20250110	092500	7928520	8890	8890	8890	8890	0
666	20250110	092400	7928520	8890	8890	8890	8890	0
667	20250110	092300	7928520	8890	8880	8890	8880	39
668	20250110	092200	7582190	8880	8880	8880	8880	2
669	20250110	092100	7564430	8890	8890	8890	8890	0
670	20250110	092000	7564430	8890	8890	8890	8890	2
671	20250110	091900	7546650	8890	8890	8890	8890	0
672	20250110	091800	7546650	8890	8890	8890	8890	0
673	20250110	091700	7546650	8890	8880	8890	8880	19
674	20250110	091600	7377910	8880	8880	8880	8880	0
675	20250110	091500	7377910	8880	8860	8880	8860	31
676	20250110	091400	7102650	8880	8850	8890	8850	21
677	20250110	091300	6916220	8830	8860	8860	8830	326
678	20250110	091200	4033440	8910	8910	8910	8910	5
679	20250110	091100	3988890	8930	8930	8930	8930	0
680	20250110	091000	3988890	8930	8920	8930	8920	12
681	20250110	090900	3881840	8930	8930	8930	8930	0
682	20250110	090800	3881840	8930	8910	8930	8900	82
683	20250110	090700	3151860	8910	8910	8910	8910	4
684	20250110	090600	3116220	8910	8880	8920	8850	26
685	20250110	090500	2885210	8890	8890	8900	8890	5
686	20250110	090400	2840730	8930	8900	8930	8890	7
687	20250110	090300	2778430	8940	8850	8940	8850	302
688	20250110	090200	99910	8740	8740	8740	8740	0
689	20250110	090100	99910	8740	8950	8950	8740	6
690	20250110	090000	46450	9290	9290	9290	9290	5