KissMeData/222110/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204700	123548500	5880	5880	5880	5880	202
3	20250110	204600	123548500	5880	5880	5880	5880	0
4	20250110	204500	123548500	5880	5880	5880	5880	0
5	20250110	204400	123548500	5880	5880	5880	5880	0
6	20250110	204300	123548500	5880	5880	5880	5880	0
7	20250110	204200	123548500	5880	5880	5880	5880	0
8	20250110	204100	123548500	5880	5880	5880	5880	0
9	20250110	204000	123548500	5880	5880	5880	5880	0
10	20250110	203900	123548500	5880	5880	5880	5880	0
11	20250110	203800	123548500	5880	5880	5880	5880	0
12	20250110	203700	123548500	5880	5880	5880	5880	0
13	20250110	203600	123548500	5880	5880	5880	5880	0
14	20250110	203500	123548500	5880	5880	5880	5880	0
15	20250110	203400	123548500	5880	5880	5880	5880	0
16	20250110	203300	123548500	5880	5880	5880	5880	0
17	20250110	203200	123548500	5880	5880	5880	5880	0
18	20250110	203100	123548500	5880	5880	5880	5880	0
19	20250110	203000	123548500	5880	5880	5880	5880	0
20	20250110	202900	123548500	5880	5880	5880	5880	0
21	20250110	202800	123548500	5880	5880	5880	5880	0
22	20250110	202700	123548500	5880	5880	5880	5880	0
23	20250110	202600	123548500	5880	5880	5880	5880	0
24	20250110	202500	123548500	5880	5880	5880	5880	0
25	20250110	202400	123548500	5880	5880	5880	5880	0
26	20250110	202300	123548500	5880	5880	5880	5880	0
27	20250110	202200	123548500	5880	5880	5880	5880	0
28	20250110	202100	123548500	5880	5880	5880	5880	0
29	20250110	202000	123548500	5880	5880	5880	5880	0
30	20250110	201900	123548500	5880	5880	5880	5880	0
31	20250110	201800	123548500	5880	5880	5880	5880	0
32	20250110	201700	123548500	5880	5880	5880	5880	202
33	20250110	201600	123548500	5880	5880	5880	5880	0
34	20250110	201500	123548500	5880	5880	5880	5880	0
35	20250110	201400	123548500	5880	5880	5880	5880	0
36	20250110	201300	123548500	5880	5880	5880	5880	0
37	20250110	201200	123548500	5880	5880	5880	5880	0
38	20250110	201100	123548500	5880	5880	5880	5880	0
39	20250110	201000	123548500	5880	5880	5880	5880	0
40	20250110	200900	123548500	5880	5880	5880	5880	0
41	20250110	200800	123548500	5880	5880	5880	5880	0
42	20250110	200700	123548500	5880	5880	5880	5880	0
43	20250110	200600	123548500	5880	5880	5880	5880	0
44	20250110	200500	123548500	5880	5880	5880	5880	0
45	20250110	200400	123548500	5880	5880	5880	5880	0
46	20250110	200300	123548500	5880	5880	5880	5880	0
47	20250110	200200	123548500	5880	5880	5880	5880	0
48	20250110	200100	123548500	5880	5880	5880	5880	0
49	20250110	200000	123548500	5880	5880	5880	5880	0
50	20250110	195900	123548500	5880	5880	5880	5880	0
51	20250110	195800	123548500	5880	5880	5880	5880	0
52	20250110	195700	123548500	5880	5880	5880	5880	0
53	20250110	195600	123548500	5880	5880	5880	5880	0
54	20250110	195500	123548500	5880	5880	5880	5880	0
55	20250110	195400	123548500	5880	5880	5880	5880	0
56	20250110	195300	123548500	5880	5880	5880	5880	0
57	20250110	195200	123548500	5880	5880	5880	5880	0
58	20250110	195100	123548500	5880	5880	5880	5880	0
59	20250110	195000	123548500	5880	5880	5880	5880	0
60	20250110	194900	123548500	5880	5880	5880	5880	0
61	20250110	194800	123548500	5880	5880	5880	5880	0
62	20250110	194700	123548500	5880	5880	5880	5880	202
63	20250110	194600	123548500	5880	5880	5880	5880	0
64	20250110	194500	123548500	5880	5880	5880	5880	0
65	20250110	194400	123548500	5880	5880	5880	5880	0
66	20250110	194300	123548500	5880	5880	5880	5880	0
67	20250110	194200	123548500	5880	5880	5880	5880	0
68	20250110	194100	123548500	5880	5880	5880	5880	0
69	20250110	194000	123548500	5880	5880	5880	5880	0
70	20250110	193900	123548500	5880	5880	5880	5880	0
71	20250110	193800	123548500	5880	5880	5880	5880	0
72	20250110	193700	123548500	5880	5880	5880	5880	0
73	20250110	193600	123548500	5880	5880	5880	5880	0
74	20250110	193500	123548500	5880	5880	5880	5880	0
75	20250110	193400	123548500	5880	5880	5880	5880	0
76	20250110	193300	123548500	5880	5880	5880	5880	0
77	20250110	193200	123548500	5880	5880	5880	5880	0
78	20250110	193100	123548500	5880	5880	5880	5880	0
79	20250110	193000	123548500	5880	5880	5880	5880	0
80	20250110	192900	123548500	5880	5880	5880	5880	0
81	20250110	192800	123548500	5880	5880	5880	5880	0
82	20250110	192700	123548500	5880	5880	5880	5880	0
83	20250110	192600	123548500	5880	5880	5880	5880	0
84	20250110	192500	123548500	5880	5880	5880	5880	0
85	20250110	192400	123548500	5880	5880	5880	5880	0
86	20250110	192300	123548500	5880	5880	5880	5880	0
87	20250110	192200	123548500	5880	5880	5880	5880	0
88	20250110	192100	123548500	5880	5880	5880	5880	0
89	20250110	192000	123548500	5880	5880	5880	5880	0
90	20250110	191900	123548500	5880	5880	5880	5880	0
91	20250110	191800	123548500	5880	5880	5880	5880	0
92	20250110	191700	123548500	5880	5880	5880	5880	202
93	20250110	191600	123548500	5880	5880	5880	5880	0
94	20250110	191500	123548500	5880	5880	5880	5880	0
95	20250110	191400	123548500	5880	5880	5880	5880	0
96	20250110	191300	123548500	5880	5880	5880	5880	0
97	20250110	191200	123548500	5880	5880	5880	5880	0
98	20250110	191100	123548500	5880	5880	5880	5880	0
99	20250110	191000	123548500	5880	5880	5880	5880	0
100	20250110	190900	123548500	5880	5880	5880	5880	0
101	20250110	190800	123548500	5880	5880	5880	5880	0
102	20250110	190700	123548500	5880	5880	5880	5880	0
103	20250110	190600	123548500	5880	5880	5880	5880	0
104	20250110	190500	123548500	5880	5880	5880	5880	0
105	20250110	190400	123548500	5880	5880	5880	5880	0
106	20250110	190300	123548500	5880	5880	5880	5880	0
107	20250110	190200	123548500	5880	5880	5880	5880	0
108	20250110	190100	123548500	5880	5880	5880	5880	0
109	20250110	190000	123548500	5880	5880	5880	5880	0
110	20250110	185900	123548500	5880	5880	5880	5880	0
111	20250110	185800	123548500	5880	5880	5880	5880	0
112	20250110	185700	123548500	5880	5880	5880	5880	0
113	20250110	185600	123548500	5880	5880	5880	5880	0
114	20250110	185500	123548500	5880	5880	5880	5880	0
115	20250110	185400	123548500	5880	5880	5880	5880	0
116	20250110	185300	123548500	5880	5880	5880	5880	0
117	20250110	185200	123548500	5880	5880	5880	5880	0
118	20250110	185100	123548500	5880	5880	5880	5880	0
119	20250110	185000	123548500	5880	5880	5880	5880	0
120	20250110	184900	123548500	5880	5880	5880	5880	0
121	20250110	184800	123548500	5880	5880	5880	5880	0
122	20250110	184700	123548500	5880	5880	5880	5880	202
123	20250110	184600	123548500	5880	5880	5880	5880	0
124	20250110	184500	123548500	5880	5880	5880	5880	0
125	20250110	184400	123548500	5880	5880	5880	5880	0
126	20250110	184300	123548500	5880	5880	5880	5880	0
127	20250110	184200	123548500	5880	5880	5880	5880	0
128	20250110	184100	123548500	5880	5880	5880	5880	0
129	20250110	184000	123548500	5880	5880	5880	5880	0
130	20250110	183900	123548500	5880	5880	5880	5880	0
131	20250110	183800	123548500	5880	5880	5880	5880	0
132	20250110	183700	123548500	5880	5880	5880	5880	0
133	20250110	183600	123548500	5880	5880	5880	5880	0
134	20250110	183500	123548500	5880	5880	5880	5880	0
135	20250110	183400	123548500	5880	5880	5880	5880	0
136	20250110	183300	123548500	5880	5880	5880	5880	0
137	20250110	183200	123548500	5880	5880	5880	5880	0
138	20250110	183100	123548500	5880	5880	5880	5880	0
139	20250110	183000	123548500	5880	5880	5880	5880	0
140	20250110	182900	123548500	5880	5880	5880	5880	0
141	20250110	182800	123548500	5880	5880	5880	5880	0
142	20250110	182700	123548500	5880	5880	5880	5880	0
143	20250110	182600	123548500	5880	5880	5880	5880	0
144	20250110	182500	123548500	5880	5880	5880	5880	0
145	20250110	182400	123548500	5880	5880	5880	5880	0
146	20250110	182300	123548500	5880	5880	5880	5880	0
147	20250110	182200	123548500	5880	5880	5880	5880	0
148	20250110	182100	123548500	5880	5880	5880	5880	0
149	20250110	182000	123548500	5880	5880	5880	5880	0
150	20250110	181900	123548500	5880	5880	5880	5880	0
151	20250110	181800	123548500	5880	5880	5880	5880	0
152	20250110	181700	123548500	5880	5880	5880	5880	202
153	20250110	181600	123548500	5880	5880	5880	5880	0
154	20250110	181500	123548500	5880	5880	5880	5880	0
155	20250110	181400	123548500	5880	5880	5880	5880	0
156	20250110	181300	123548500	5880	5880	5880	5880	0
157	20250110	181200	123548500	5880	5880	5880	5880	0
158	20250110	181100	123548500	5880	5880	5880	5880	0
159	20250110	181000	123548500	5880	5880	5880	5880	0
160	20250110	180900	123548500	5880	5880	5880	5880	0
161	20250110	180800	123548500	5880	5880	5880	5880	0
162	20250110	180700	123548500	5880	5880	5880	5880	0
163	20250110	180600	123548500	5880	5880	5880	5880	0
164	20250110	180500	123548500	5880	5880	5880	5880	0
165	20250110	180400	123548500	5880	5880	5880	5880	0
166	20250110	180300	123548500	5880	5880	5880	5880	0
167	20250110	180200	123548500	5880	5880	5880	5880	0
168	20250110	180100	123548500	5880	5880	5880	5880	0
169	20250110	180000	123548500	5880	5880	5880	5880	0
170	20250110	175900	123548500	5880	5880	5880	5880	0
171	20250110	175800	123548500	5880	5880	5880	5880	0
172	20250110	175700	123548500	5880	5880	5880	5880	0
173	20250110	175600	123548500	5880	5880	5880	5880	0
174	20250110	175500	123548500	5880	5880	5880	5880	0
175	20250110	175400	123548500	5880	5880	5880	5880	0
176	20250110	175300	123548500	5880	5880	5880	5880	0
177	20250110	175200	123548500	5880	5880	5880	5880	0
178	20250110	175100	123548500	5880	5880	5880	5880	0
179	20250110	175000	123548500	5880	5880	5880	5880	0
180	20250110	174900	123548500	5880	5880	5880	5880	0
181	20250110	174800	123548500	5880	5880	5880	5880	0
182	20250110	174700	123548500	5880	5880	5880	5880	202
183	20250110	174600	123548500	5880	5880	5880	5880	0
184	20250110	174500	123548500	5880	5880	5880	5880	0
185	20250110	174400	123548500	5880	5880	5880	5880	0
186	20250110	174300	123548500	5880	5880	5880	5880	0
187	20250110	174200	123548500	5880	5880	5880	5880	0
188	20250110	174100	123548500	5880	5880	5880	5880	0
189	20250110	174000	123548500	5880	5880	5880	5880	0
190	20250110	173900	123548500	5880	5880	5880	5880	0
191	20250110	173800	123548500	5880	5880	5880	5880	0
192	20250110	173700	123548500	5880	5880	5880	5880	0
193	20250110	173600	123548500	5880	5880	5880	5880	0
194	20250110	173500	123548500	5880	5880	5880	5880	0
195	20250110	173400	123548500	5880	5880	5880	5880	0
196	20250110	173300	123548500	5880	5880	5880	5880	0
197	20250110	173200	123548500	5880	5880	5880	5880	0
198	20250110	173100	123548500	5880	5880	5880	5880	0
199	20250110	173000	123548500	5880	5880	5880	5880	0
200	20250110	172900	123548500	5880	5880	5880	5880	0
201	20250110	172800	123548500	5880	5880	5880	5880	0
202	20250110	172700	123548500	5880	5880	5880	5880	0
203	20250110	172600	123548500	5880	5880	5880	5880	0
204	20250110	172500	123548500	5880	5880	5880	5880	0
205	20250110	172400	123548500	5880	5880	5880	5880	0
206	20250110	172300	123548500	5880	5880	5880	5880	0
207	20250110	172200	123548500	5880	5880	5880	5880	0
208	20250110	172100	123548500	5880	5880	5880	5880	0
209	20250110	172000	123548500	5880	5880	5880	5880	0
210	20250110	171900	123548500	5880	5880	5880	5880	0
211	20250110	171800	123548500	5880	5880	5880	5880	0
212	20250110	171700	123548500	5880	5880	5880	5880	202
213	20250110	171600	123548500	5880	5880	5880	5880	0
214	20250110	171500	123548500	5880	5880	5880	5880	0
215	20250110	171400	123548500	5880	5880	5880	5880	0
216	20250110	171300	123548500	5880	5880	5880	5880	0
217	20250110	171200	123548500	5880	5880	5880	5880	0
218	20250110	171100	123548500	5880	5880	5880	5880	0
219	20250110	171000	123548500	5880	5880	5880	5880	0
220	20250110	170900	123548500	5880	5880	5880	5880	0
221	20250110	170800	123548500	5880	5880	5880	5880	0
222	20250110	170700	123548500	5880	5880	5880	5880	0
223	20250110	170600	123548500	5880	5880	5880	5880	0
224	20250110	170500	123548500	5880	5880	5880	5880	0
225	20250110	170400	123548500	5880	5880	5880	5880	0
226	20250110	170300	123548500	5880	5880	5880	5880	0
227	20250110	170200	123548500	5880	5880	5880	5880	0
228	20250110	170100	123548500	5880	5880	5880	5880	0
229	20250110	170000	123548500	5880	5880	5880	5880	0
230	20250110	165900	123548500	5880	5880	5880	5880	0
231	20250110	165800	123548500	5880	5880	5880	5880	0
232	20250110	165700	123548500	5880	5880	5880	5880	0
233	20250110	165600	123548500	5880	5880	5880	5880	0
234	20250110	165500	123548500	5880	5880	5880	5880	0
235	20250110	165400	123548500	5880	5880	5880	5880	0
236	20250110	165300	123548500	5880	5880	5880	5880	0
237	20250110	165200	123548500	5880	5880	5880	5880	0
238	20250110	165100	123548500	5880	5880	5880	5880	0
239	20250110	165000	123548500	5880	5880	5880	5880	0
240	20250110	164900	123548500	5880	5880	5880	5880	0
241	20250110	164800	123548500	5880	5880	5880	5880	0
242	20250110	164700	123548500	5880	5880	5880	5880	202
243	20250110	164600	123548500	5880	5880	5880	5880	0
244	20250110	164500	123548500	5880	5880	5880	5880	0
245	20250110	164400	123548500	5880	5880	5880	5880	0
246	20250110	164300	123548500	5880	5880	5880	5880	0
247	20250110	164200	123548500	5880	5880	5880	5880	0
248	20250110	164100	123548500	5880	5880	5880	5880	0
249	20250110	164000	123548500	5880	5880	5880	5880	0
250	20250110	163900	123548500	5880	5880	5880	5880	0
251	20250110	163800	123548500	5880	5880	5880	5880	0
252	20250110	163700	123548500	5880	5880	5880	5880	0
253	20250110	163600	123548500	5880	5880	5880	5880	0
254	20250110	163500	123548500	5880	5880	5880	5880	0
255	20250110	163400	123548500	5880	5880	5880	5880	0
256	20250110	163300	123548500	5880	5880	5880	5880	0
257	20250110	163200	123548500	5880	5880	5880	5880	0
258	20250110	163100	123548500	5880	5880	5880	5880	0
259	20250110	163000	123548500	5880	5880	5880	5880	0
260	20250110	162900	123548500	5880	5880	5880	5880	0
261	20250110	162800	123548500	5880	5880	5880	5880	0
262	20250110	162700	123548500	5880	5880	5880	5880	0
263	20250110	162600	123548500	5880	5880	5880	5880	0
264	20250110	162500	123548500	5880	5880	5880	5880	0
265	20250110	162400	123548500	5880	5880	5880	5880	0
266	20250110	162300	123548500	5880	5880	5880	5880	0
267	20250110	162200	123548500	5880	5880	5880	5880	0
268	20250110	162100	123548500	5880	5880	5880	5880	0
269	20250110	162000	123548500	5880	5880	5880	5880	0
270	20250110	161900	123548500	5880	5880	5880	5880	0
271	20250110	161800	123548500	5880	5880	5880	5880	0
272	20250110	161700	123548500	5880	5880	5880	5880	202
273	20250110	161600	123548500	5880	5880	5880	5880	0
274	20250110	161500	123548500	5880	5880	5880	5880	0
275	20250110	161400	123548500	5880	5880	5880	5880	0
276	20250110	161300	123548500	5880	5880	5880	5880	0
277	20250110	161200	123548500	5880	5880	5880	5880	0
278	20250110	161100	123548500	5880	5880	5880	5880	0
279	20250110	161000	123548500	5880	5880	5880	5880	0
280	20250110	160900	123548500	5880	5880	5880	5880	0
281	20250110	160800	123548500	5880	5880	5880	5880	0
282	20250110	160700	123548500	5880	5880	5880	5880	0
283	20250110	160600	123548500	5880	5880	5880	5880	0
284	20250110	160500	123548500	5880	5880	5880	5880	0
285	20250110	160400	123548500	5880	5880	5880	5880	0
286	20250110	160300	123548500	5880	5880	5880	5880	0
287	20250110	160200	123548500	5880	5880	5880	5880	0
288	20250110	160100	123548500	5880	5880	5880	5880	0
289	20250110	160000	123548500	5880	5880	5880	5880	0
290	20250110	155900	123548500	5880	5880	5880	5880	0
291	20250110	155800	123548500	5880	5880	5880	5880	0
292	20250110	155700	123548500	5880	5880	5880	5880	0
293	20250110	155600	123548500	5880	5880	5880	5880	0
294	20250110	155500	123548500	5880	5880	5880	5880	0
295	20250110	155400	123548500	5880	5880	5880	5880	0
296	20250110	155300	123548500	5880	5880	5880	5880	0
297	20250110	155200	123548500	5880	5880	5880	5880	0
298	20250110	155100	123548500	5880	5880	5880	5880	0
299	20250110	155000	123548500	5880	5880	5880	5880	0
300	20250110	154900	123548500	5880	5880	5880	5880	0
301	20250110	154800	123548500	5880	5880	5880	5880	0
302	20250110	154700	123548500	5880	5880	5880	5880	202
303	20250110	154600	123548500	5880	5880	5880	5880	0
304	20250110	154500	123548500	5880	5880	5880	5880	0
305	20250110	154400	123548500	5880	5880	5880	5880	0
306	20250110	154300	123548500	5880	5880	5880	5880	0
307	20250110	154200	123548500	5880	5880	5880	5880	0
308	20250110	154100	123548500	5880	5880	5880	5880	0
309	20250110	154000	123548500	5880	5880	5880	5880	0
310	20250110	153900	123548500	5880	5880	5880	5880	0
311	20250110	153800	123548500	5880	5880	5880	5880	0
312	20250110	153700	123548500	5880	5880	5880	5880	0
313	20250110	153600	123548500	5880	5880	5880	5880	0
314	20250110	153500	123548500	5880	5880	5880	5880	0
315	20250110	153400	123548500	5880	5880	5880	5880	0
316	20250110	153300	123548500	5880	5880	5880	5880	0
317	20250110	153200	123548500	5880	5880	5880	5880	0
318	20250110	153100	123548500	5880	5880	5880	5880	0
319	20250110	153000	123548500	5880	5880	5880	5880	202
320	20250110	152900	122360740	5870	5870	5870	5870	0
321	20250110	152800	122360740	5870	5870	5870	5870	0
322	20250110	152700	122360740	5870	5870	5870	5870	0
323	20250110	152600	122360740	5870	5870	5870	5870	0
324	20250110	152500	122360740	5870	5870	5870	5870	0
325	20250110	152400	122360740	5870	5870	5870	5870	0
326	20250110	152300	122360740	5870	5870	5870	5870	0
327	20250110	152200	122360740	5870	5870	5870	5870	0
328	20250110	152100	122360740	5870	5870	5870	5870	0
329	20250110	152000	122360740	5870	5870	5870	5870	0
330	20250110	151900	122360740	5870	5810	5870	5760	914
331	20250110	151800	117041880	5880	5880	5880	5880	12
332	20250110	151700	116971320	5880	5800	5880	5760	2779
333	20250110	151600	100798940	5840	5840	5840	5840	0
334	20250110	151500	100798940	5840	5830	5840	5800	17
335	20250110	151400	100700180	5850	5850	5850	5850	0
336	20250110	151300	100700180	5850	5850	5850	5850	0
337	20250110	151200	100700180	5850	5830	5850	5830	5
338	20250110	151100	100671010	5850	5830	5850	5830	93
339	20250110	151000	100128800	5830	5830	5830	5830	0
340	20250110	150900	100128800	5830	5810	5830	5810	307
341	20250110	150800	98339620	5810	5810	5810	5810	0
342	20250110	150700	98339620	5810	5810	5810	5810	0
343	20250110	150600	98339620	5810	5810	5810	5810	0
344	20250110	150500	98339620	5810	5810	5810	5810	1
345	20250110	150400	98333810	5770	5790	5790	5770	3
346	20250110	150300	98316460	5800	5800	5800	5800	0
347	20250110	150200	98316460	5800	5800	5800	5800	51
348	20250110	150100	98020660	5760	5770	5770	5760	420
349	20250110	150000	95598650	5780	5790	5820	5780	517
350	20250110	145900	92608850	5820	5800	5820	5800	11
351	20250110	145800	92545030	5820	5820	5820	5820	20
352	20250110	145700	92428630	5820	5820	5820	5820	0
353	20250110	145600	92428630	5820	5820	5820	5820	0
354	20250110	145500	92428630	5820	5820	5820	5820	0
355	20250110	145400	92428630	5820	5820	5820	5820	1
356	20250110	145300	92422810	5790	5800	5800	5790	30
357	20250110	145200	92248990	5820	5820	5820	5820	0
358	20250110	145100	92248990	5820	5820	5820	5820	0
359	20250110	145000	92248990	5820	5820	5820	5820	0
360	20250110	144900	92248990	5820	5820	5820	5820	1
361	20250110	144800	92243170	5800	5800	5800	5800	0
362	20250110	144700	92243170	5800	5800	5800	5800	8
363	20250110	144600	92196770	5820	5820	5820	5820	0
364	20250110	144500	92196770	5820	5820	5820	5820	0
365	20250110	144400	92196770	5820	5820	5820	5820	0
366	20250110	144300	92196770	5820	5820	5820	5820	0
367	20250110	144200	92196770	5820	5820	5820	5820	0
368	20250110	144100	92196770	5820	5820	5820	5820	6
369	20250110	144000	92161850	5780	5780	5780	5780	0
370	20250110	143900	92161850	5780	5780	5780	5780	0
371	20250110	143800	92161850	5780	5780	5780	5780	0
372	20250110	143700	92161850	5780	5780	5780	5780	0
373	20250110	143600	92161850	5780	5780	5780	5780	3
374	20250110	143500	92144510	5820	5820	5820	5820	0
375	20250110	143400	92144510	5820	5820	5820	5820	0
376	20250110	143300	92144510	5820	5820	5820	5820	0
377	20250110	143200	92144510	5820	5820	5820	5820	0
378	20250110	143100	92144510	5820	5820	5820	5820	0
379	20250110	143000	92144510	5820	5820	5820	5820	0
380	20250110	142900	92144510	5820	5820	5820	5820	0
381	20250110	142800	92144510	5820	5820	5820	5820	0
382	20250110	142700	92144510	5820	5780	5820	5780	201
383	20250110	142600	90982690	5820	5820	5820	5820	0
384	20250110	142500	90982690	5820	5800	5820	5790	349
385	20250110	142400	88960240	5820	5820	5820	5820	0
386	20250110	142300	88960240	5820	5820	5820	5820	0
387	20250110	142200	88960240	5820	5820	5820	5820	0
388	20250110	142100	88960240	5820	5820	5820	5820	0
389	20250110	142000	88960240	5820	5820	5820	5820	0
390	20250110	141900	88960240	5820	5820	5820	5820	0
391	20250110	141800	88960240	5820	5820	5820	5820	0
392	20250110	141700	88960240	5820	5820	5820	5820	0
393	20250110	141600	88960240	5820	5820	5820	5820	0
394	20250110	141500	88960240	5820	5820	5820	5820	0
395	20250110	141400	88960240	5820	5820	5820	5820	0
396	20250110	141300	88960240	5820	5820	5820	5820	0
397	20250110	141200	88960240	5820	5820	5820	5820	0
398	20250110	141100	88960240	5820	5820	5820	5820	0
399	20250110	141000	88960240	5820	5820	5820	5820	0
400	20250110	140900	88960240	5820	5820	5820	5820	0
401	20250110	140800	88960240	5820	5820	5820	5820	0
402	20250110	140700	88960240	5820	5820	5820	5820	0
403	20250110	140600	88960240	5820	5820	5820	5820	0
404	20250110	140500	88960240	5820	5820	5820	5820	0
405	20250110	140400	88960240	5820	5790	5820	5790	2
406	20250110	140300	88948630	5820	5820	5820	5820	0
407	20250110	140200	88948630	5820	5820	5820	5820	0
408	20250110	140100	88948630	5820	5820	5820	5820	0
409	20250110	140000	88948630	5820	5820	5820	5820	169
410	20250110	135900	87965050	5830	5830	5830	5830	0
411	20250110	135800	87965050	5830	5830	5830	5830	0
412	20250110	135700	87965050	5830	5830	5830	5830	0
413	20250110	135600	87965050	5830	5830	5830	5830	0
414	20250110	135500	87965050	5830	5830	5830	5830	0
415	20250110	135400	87965050	5830	5830	5830	5830	0
416	20250110	135300	87965050	5830	5830	5830	5830	1
417	20250110	135200	87959220	5800	5800	5800	5800	350
418	20250110	135100	85929220	5820	5820	5820	5820	15
419	20250110	135000	85841920	5810	5810	5810	5810	0
420	20250110	134900	85841920	5810	5810	5810	5810	0
421	20250110	134800	85841920	5810	5810	5810	5810	0
422	20250110	134700	85841920	5810	5810	5810	5810	0
423	20250110	134600	85841920	5810	5810	5810	5810	0
424	20250110	134500	85841920	5810	5810	5810	5810	127
425	20250110	134400	85104050	5860	5860	5860	5860	0
426	20250110	134300	85104050	5860	5860	5860	5860	27
427	20250110	134200	84945830	5860	5860	5860	5860	0
428	20250110	134100	84945830	5860	5860	5860	5860	0
429	20250110	134000	84945830	5860	5860	5860	5860	1
430	20250110	133900	84939970	5810	5860	5860	5810	206
431	20250110	133800	83743060	5810	5810	5810	5810	0
432	20250110	133700	83743060	5810	5810	5810	5810	0
433	20250110	133600	83743060	5810	5810	5810	5810	0
434	20250110	133500	83743060	5810	5810	5810	5810	0
435	20250110	133400	83743060	5810	5810	5810	5810	40
436	20250110	133300	83510660	5860	5860	5860	5860	0
437	20250110	133200	83510660	5860	5860	5860	5860	0
438	20250110	133100	83510660	5860	5860	5860	5860	0
439	20250110	133000	83510660	5860	5860	5860	5860	0
440	20250110	132900	83510660	5860	5860	5860	5860	0
441	20250110	132800	83510660	5860	5810	5860	5810	51
442	20250110	132700	83214300	5860	5860	5860	5860	0
443	20250110	132600	83214300	5860	5860	5860	5860	1
444	20250110	132500	83208440	5850	5850	5850	5850	10
445	20250110	132400	83149940	5860	5860	5860	5860	0
446	20250110	132300	83149940	5860	5860	5860	5860	0
447	20250110	132200	83149940	5860	5860	5860	5860	0
448	20250110	132100	83149940	5860	5850	5860	5850	20
449	20250110	132000	83032930	5850	5850	5850	5850	0
450	20250110	131900	83032930	5850	5850	5850	5850	0
451	20250110	131800	83032930	5850	5820	5850	5810	71
452	20250110	131700	82620330	5820	5830	5830	5820	24
453	20250110	131600	82480610	5880	5880	5880	5880	0
454	20250110	131500	82480610	5880	5880	5880	5880	0
455	20250110	131400	82480610	5880	5840	5880	5840	19
456	20250110	131300	82369340	5880	5870	5880	5870	10
457	20250110	131200	82310550	5880	5880	5880	5880	0
458	20250110	131100	82310550	5880	5880	5880	5880	0
459	20250110	131000	82310550	5880	5870	5880	5870	32
460	20250110	130900	82122640	5880	5880	5880	5880	0
461	20250110	130800	82122640	5880	5880	5880	5880	0
462	20250110	130700	82122640	5880	5830	5880	5810	6127
463	20250110	130600	46480720	5870	5870	5870	5870	16
464	20250110	130500	46386800	5910	5910	5910	5910	0
465	20250110	130400	46386800	5910	5910	5910	5910	0
466	20250110	130300	46386800	5910	5880	5910	5880	27
467	20250110	130200	46228010	5920	5880	5920	5860	2171
468	20250110	130100	33424000	5880	5880	5880	5880	0
469	20250110	130000	33424000	5880	5860	5880	5860	625
470	20250110	125900	29756460	5860	5860	5860	5860	123
471	20250110	125800	29035680	5860	5860	5860	5860	0
472	20250110	125700	29035680	5860	5860	5860	5860	0
473	20250110	125600	29035680	5860	5860	5860	5860	0
474	20250110	125500	29035680	5860	5860	5860	5860	0
475	20250110	125400	29035680	5860	5860	5860	5830	3
476	20250110	125300	29018130	5810	5810	5810	5810	7
477	20250110	125200	28977460	5860	5860	5860	5860	0
478	20250110	125100	28977460	5860	5860	5860	5860	0
479	20250110	125000	28977460	5860	5860	5860	5860	0
480	20250110	124900	28977460	5860	5860	5860	5860	0
481	20250110	124800	28977460	5860	5860	5860	5860	0
482	20250110	124700	28977460	5860	5860	5860	5860	0
483	20250110	124600	28977460	5860	5860	5860	5860	0
484	20250110	124500	28977460	5860	5860	5860	5860	0
485	20250110	124400	28977460	5860	5860	5860	5860	0
486	20250110	124300	28977460	5860	5860	5860	5860	0
487	20250110	124200	28977460	5860	5860	5860	5860	0
488	20250110	124100	28977460	5860	5860	5860	5860	54
489	20250110	124000	28661020	5860	5860	5860	5860	0
490	20250110	123900	28661020	5860	5860	5860	5860	0
491	20250110	123800	28661020	5860	5860	5860	5860	0
492	20250110	123700	28661020	5860	5860	5860	5860	0
493	20250110	123600	28661020	5860	5860	5860	5860	0
494	20250110	123500	28661020	5860	5860	5860	5860	0
495	20250110	123400	28661020	5860	5860	5860	5860	0
496	20250110	123300	28661020	5860	5860	5860	5860	0
497	20250110	123200	28661020	5860	5860	5860	5860	0
498	20250110	123100	28661020	5860	5860	5860	5860	0
499	20250110	123000	28661020	5860	5860	5860	5860	0
500	20250110	122900	28661020	5860	5860	5860	5860	0
501	20250110	122800	28661020	5860	5860	5860	5860	0
502	20250110	122700	28661020	5860	5860	5860	5860	0
503	20250110	122600	28661020	5860	5860	5860	5860	0
504	20250110	122500	28661020	5860	5860	5860	5860	0
505	20250110	122400	28661020	5860	5860	5860	5860	0
506	20250110	122300	28661020	5860	5860	5860	5860	0
507	20250110	122200	28661020	5860	5860	5860	5860	0
508	20250110	122100	28661020	5860	5860	5860	5860	0
509	20250110	122000	28661020	5860	5860	5860	5860	0
510	20250110	121900	28661020	5860	5860	5860	5860	0
511	20250110	121800	28661020	5860	5860	5860	5860	0
512	20250110	121700	28661020	5860	5860	5860	5860	0
513	20250110	121600	28661020	5860	5860	5860	5860	0
514	20250110	121500	28661020	5860	5860	5860	5860	1
515	20250110	121400	28655160	5860	5860	5860	5860	0
516	20250110	121300	28655160	5860	5840	5860	5840	209
517	20250110	121200	27433160	5840	5840	5840	5840	0
518	20250110	121100	27433160	5840	5840	5840	5840	0
519	20250110	121000	27433160	5840	5840	5840	5840	0
520	20250110	120900	27433160	5840	5840	5840	5840	0
521	20250110	120800	27433160	5840	5840	5840	5840	0
522	20250110	120700	27433160	5840	5840	5840	5840	0
523	20250110	120600	27433160	5840	5840	5840	5840	0
524	20250110	120500	27433160	5840	5840	5840	5840	0
525	20250110	120400	27433160	5840	5840	5840	5840	47
526	20250110	120300	27158680	5840	5840	5840	5840	11
527	20250110	120200	27094440	5840	5840	5840	5840	0
528	20250110	120100	27094440	5840	5820	5840	5820	2
529	20250110	120000	27082780	5820	5820	5820	5820	0
530	20250110	115900	27082780	5820	5820	5820	5820	0
531	20250110	115800	27082780	5820	5820	5820	5820	0
532	20250110	115700	27082780	5820	5820	5820	5820	0
533	20250110	115600	27082780	5820	5810	5820	5810	10
534	20250110	115500	27024600	5820	5820	5820	5820	0
535	20250110	115400	27024600	5820	5820	5820	5820	0
536	20250110	115300	27024600	5820	5820	5820	5820	0
537	20250110	115200	27024600	5820	5820	5820	5820	0
538	20250110	115100	27024600	5820	5820	5820	5820	0
539	20250110	115000	27024600	5820	5820	5820	5820	0
540	20250110	114900	27024600	5820	5820	5820	5820	0
541	20250110	114800	27024600	5820	5820	5820	5820	0
542	20250110	114700	27024600	5820	5820	5820	5820	0
543	20250110	114600	27024600	5820	5820	5820	5820	0
544	20250110	114500	27024600	5820	5800	5820	5800	51
545	20250110	114400	26728780	5800	5800	5800	5800	0
546	20250110	114300	26728780	5800	5780	5800	5780	12
547	20250110	114200	26659320	5790	5750	5790	5750	9
548	20250110	114100	26607530	5760	5760	5760	5760	0
549	20250110	114000	26607530	5760	5760	5760	5760	0
550	20250110	113900	26607530	5760	5760	5760	5760	20
551	20250110	113800	26492330	5840	5840	5840	5840	0
552	20250110	113700	26492330	5840	5840	5840	5840	0
553	20250110	113600	26492330	5840	5840	5840	5840	4
554	20250110	113500	26468970	5840	5840	5840	5840	0
555	20250110	113400	26468970	5840	5840	5840	5840	0
556	20250110	113300	26468970	5840	5840	5840	5840	0
557	20250110	113200	26468970	5840	5840	5840	5840	0
558	20250110	113100	26468970	5840	5840	5840	5840	0
559	20250110	113000	26468970	5840	5840	5850	5770	218
560	20250110	112900	25210450	5840	5780	5840	5760	201
561	20250110	112800	24051440	5850	5850	5850	5850	0
562	20250110	112700	24051440	5850	5850	5850	5850	0
563	20250110	112600	24051440	5850	5850	5850	5850	0
564	20250110	112500	24051440	5850	5850	5850	5850	0
565	20250110	112400	24051440	5850	5850	5850	5850	0
566	20250110	112300	24051440	5850	5850	5850	5850	0
567	20250110	112200	24051440	5850	5850	5850	5850	0
568	20250110	112100	24051440	5850	5850	5850	5850	0
569	20250110	112000	24051440	5850	5850	5850	5850	0
570	20250110	111900	24051440	5850	5850	5850	5850	0
571	20250110	111800	24051440	5850	5850	5850	5850	0
572	20250110	111700	24051440	5850	5850	5850	5850	0
573	20250110	111600	24051440	5850	5850	5850	5850	0
574	20250110	111500	24051440	5850	5850	5850	5850	0
575	20250110	111400	24051440	5850	5850	5850	5850	0
576	20250110	111300	24051440	5850	5850	5850	5850	0
577	20250110	111200	24051440	5850	5850	5850	5850	0
578	20250110	111100	24051440	5850	5850	5850	5850	0
579	20250110	111000	24051440	5850	5850	5850	5850	0
580	20250110	110900	24051440	5850	5850	5850	5850	0
581	20250110	110800	24051440	5850	5850	5850	5850	0
582	20250110	110700	24051440	5850	5850	5850	5850	0
583	20250110	110600	24051440	5850	5850	5850	5850	0
584	20250110	110500	24051440	5850	5850	5850	5850	0
585	20250110	110400	24051440	5850	5850	5850	5850	0
586	20250110	110300	24051440	5850	5850	5850	5850	40
587	20250110	110200	23817440	5860	5860	5860	5860	0
588	20250110	110100	23817440	5860	5830	5860	5830	6
589	20250110	110000	23782430	5750	5750	5750	5750	5
590	20250110	105900	23753680	5860	5860	5860	5860	0
591	20250110	105800	23753680	5860	5860	5860	5860	0
592	20250110	105700	23753680	5860	5860	5860	5860	0
593	20250110	105600	23753680	5860	5860	5860	5860	0
594	20250110	105500	23753680	5860	5860	5860	5860	0
595	20250110	105400	23753680	5860	5860	5860	5860	0
596	20250110	105300	23753680	5860	5860	5860	5860	0
597	20250110	105200	23753680	5860	5860	5860	5860	0
598	20250110	105100	23753680	5860	5860	5860	5860	0
599	20250110	105000	23753680	5860	5860	5860	5860	0
600	20250110	104900	23753680	5860	5850	5860	5850	10
601	20250110	104800	23695170	5850	5850	5850	5850	0
602	20250110	104700	23695170	5850	5850	5850	5850	0
603	20250110	104600	23695170	5850	5850	5850	5850	0
604	20250110	104500	23695170	5850	5850	5850	5850	0
605	20250110	104400	23695170	5850	5850	5850	5850	0
606	20250110	104300	23695170	5850	5850	5850	5850	0
607	20250110	104200	23695170	5850	5850	5850	5850	0
608	20250110	104100	23695170	5850	5760	5860	5760	213
609	20250110	104000	22460780	5750	5750	5750	5750	1
610	20250110	103900	22455030	5810	5810	5810	5810	0
611	20250110	103800	22455030	5810	5720	5810	5720	51
612	20250110	103700	22163220	5860	5780	5860	5780	115
613	20250110	103600	21497810	5770	5750	5770	5750	377
614	20250110	103500	19327140	5750	5750	5750	5750	0
615	20250110	103400	19327140	5750	5750	5750	5750	0
616	20250110	103300	19327140	5750	5750	5750	5750	4
617	20250110	103200	19304140	5710	5720	5720	5700	1040
618	20250110	103100	13375640	5710	5710	5710	5710	68
619	20250110	103000	12987360	5760	5760	5760	5760	0
620	20250110	102900	12987360	5760	5760	5760	5760	0
621	20250110	102800	12987360	5760	5760	5760	5760	0
622	20250110	102700	12987360	5760	5760	5760	5760	0
623	20250110	102600	12987360	5760	5760	5760	5760	0
624	20250110	102500	12987360	5760	5760	5760	5760	0
625	20250110	102400	12987360	5760	5760	5760	5760	0
626	20250110	102300	12987360	5760	5760	5760	5760	0
627	20250110	102200	12987360	5760	5760	5760	5760	0
628	20250110	102100	12987360	5760	5760	5760	5760	1
629	20250110	102000	12981600	5700	5730	5730	5700	30
630	20250110	101900	12810050	5730	5730	5730	5730	10
631	20250110	101800	12752750	5760	5760	5760	5760	0
632	20250110	101700	12752750	5760	5760	5760	5760	0
633	20250110	101600	12752750	5760	5760	5760	5760	0
634	20250110	101500	12752750	5760	5760	5760	5760	0
635	20250110	101400	12752750	5760	5760	5760	5760	0
636	20250110	101300	12752750	5760	5740	5760	5740	30
637	20250110	101200	12580530	5740	5740	5740	5740	0
638	20250110	101100	12580530	5740	5740	5740	5740	0
639	20250110	101000	12580530	5740	5740	5740	5740	0
640	20250110	100900	12580530	5740	5740	5740	5740	0
641	20250110	100800	12580530	5740	5740	5740	5740	0
642	20250110	100700	12580530	5740	5740	5740	5740	0
643	20250110	100600	12580530	5740	5740	5740	5740	3
644	20250110	100500	12563310	5740	5740	5740	5740	0
645	20250110	100400	12563310	5740	5740	5740	5740	2
646	20250110	100300	12551830	5730	5730	5730	5730	0
647	20250110	100200	12551830	5730	5730	5730	5730	0
648	20250110	100100	12551830	5730	5730	5730	5730	0
649	20250110	100000	12551830	5730	5730	5730	5730	0
650	20250110	095900	12551830	5730	5730	5730	5730	22
651	20250110	095800	12425770	5730	5730	5730	5730	0
652	20250110	095700	12425770	5730	5730	5730	5730	9
653	20250110	095600	12374200	5730	5730	5730	5730	0
654	20250110	095500	12374200	5730	5730	5730	5730	0
655	20250110	095400	12374200	5730	5730	5730	5730	0
656	20250110	095300	12374200	5730	5730	5730	5730	0
657	20250110	095200	12374200	5730	5720	5750	5700	543
658	20250110	095100	9275150	5770	5770	5770	5770	0
659	20250110	095000	9275150	5770	5770	5770	5770	0
660	20250110	094900	9275150	5770	5770	5770	5770	1
661	20250110	094800	9269380	5720	5720	5720	5720	100
662	20250110	094700	8697380	5800	5800	5800	5800	0
663	20250110	094600	8697380	5800	5800	5800	5800	0
664	20250110	094500	8697380	5800	5800	5800	5800	0
665	20250110	094400	8697380	5800	5800	5800	5800	0
666	20250110	094300	8697380	5800	5800	5800	5800	0
667	20250110	094200	8697380	5800	5770	5800	5750	101
668	20250110	094100	8115570	5810	5810	5810	5810	0
669	20250110	094000	8115570	5810	5810	5810	5810	0
670	20250110	093900	8115570	5810	5810	5810	5810	1
671	20250110	093800	8109760	5770	5780	5780	5770	131
672	20250110	093700	7352720	5850	5850	5850	5850	1
673	20250110	093600	7346870	5830	5830	5830	5830	83
674	20250110	093500	6862980	5860	5860	5860	5860	0
675	20250110	093400	6862980	5860	5860	5860	5860	0
676	20250110	093300	6862980	5860	5860	5860	5860	0
677	20250110	093200	6862980	5860	5860	5860	5860	0
678	20250110	093100	6862980	5860	5860	5860	5860	0
679	20250110	093000	6862980	5860	5860	5860	5860	0
680	20250110	092900	6862980	5860	5860	5860	5860	0
681	20250110	092800	6862980	5860	5860	5860	5860	0
682	20250110	092700	6862980	5860	5860	5860	5860	11
683	20250110	092600	6798520	5860	5830	5860	5830	66
684	20250110	092500	6412720	5830	5830	5830	5830	1
685	20250110	092400	6406890	5820	5820	5820	5820	0
686	20250110	092300	6406890	5820	5820	5820	5820	0
687	20250110	092200	6406890	5820	5820	5820	5820	87
688	20250110	092100	5900550	5830	5830	5830	5830	0
689	20250110	092000	5900550	5830	5830	5830	5830	0
690	20250110	091900	5900550	5830	5830	5830	5830	0
691	20250110	091800	5900550	5830	5760	5830	5760	26
692	20250110	091700	5750720	5830	5830	5830	5830	1
693	20250110	091600	5744890	5840	5760	5840	5760	6
694	20250110	091500	5710250	5840	5840	5840	5770	66
695	20250110	091400	5329290	5800	5830	5870	5800	207
696	20250110	091300	4125410	5870	5870	5870	5870	29
697	20250110	091200	3955180	5870	5870	5870	5870	0
698	20250110	091100	3955180	5870	5830	5870	5820	106
699	20250110	091000	3337290	5870	5830	5870	5820	62
700	20250110	090900	2976350	5880	5870	5880	5870	28
701	20250110	090800	2811770	5870	5870	5870	5870	8
702	20250110	090700	2764810	5880	5870	5880	5870	60
703	20250110	090600	2412110	5880	5860	5880	5860	43
704	20250110	090500	2160110	5850	5840	5850	5840	11
705	20250110	090400	2095830	5840	5840	5840	5840	0
706	20250110	090300	2095830	5840	5850	5850	5760	182
707	20250110	090200	1035230	5830	5830	5830	5830	0
708	20250110	090100	1035230	5830	5830	5830	5830	0
709	20250110	090000	1035230	5830	5850	5850	5830	177